date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
1996-05-06,14.94,14.94,14.94,14.94,900,4.70127236026164,4.70127236026164,4.70127236026164,4.70127236026164,2860.07679828439,0.0,1.0
1996-05-07,14.88,14.88,14.81,14.81,4700,4.68239174837304,4.68239174837304,4.66036436783633,4.66036436783633,14935.9566132629,0.0,1.0
1996-05-08,14.9375,14.9375,14.9375,14.9375,0,4.70048566809961,4.70048566809961,4.70048566809961,4.70048566809961,0,0.0,1.0
1996-05-09,14.875,14.875,14.8125,14.8125,100,4.68081836404899,4.68081836404899,4.66115105999836,4.66115105999836,317.786310920487,0.0,1.0
1996-05-10,15.0,15.0,15.0,15.0,1100,4.72015297215024,4.72015297215024,4.72015297215024,4.72015297215024,3495.64942012536,0.0,1.0
1996-05-13,15.12,15.12,15.12,15.12,2000,4.75791419592744,4.75791419592744,4.75791419592744,4.75791419592744,6355.72621840976,0.0,1.0
1996-05-14,15.12,15.12,15.12,15.12,300,4.75791419592744,4.75791419592744,4.75791419592744,4.75791419592744,953.358932761463,0.0,1.0
1996-05-15,15.125,15.125,15.125,15.125,0,4.75948758025149,4.75948758025149,4.75948758025149,4.75948758025149,0,0.0,1.0
1996-05-16,15.125,15.125,15.125,15.125,0,4.75948758025149,4.75948758025149,4.75948758025149,4.75948758025149,0,0.0,1.0
1996-05-17,15.06,15.06,15.06,15.06,2000,4.73903358403884,4.73903358403884,4.73903358403884,4.73903358403884,6355.72621840976,0.0,1.0
1996-05-20,15.06,15.06,15.06,15.06,0,4.73903358403884,4.73903358403884,4.73903358403884,4.73903358403884,0,0.0,1.0
1996-05-21,15.25,15.25,15.25,15.25,6700,4.79882218835274,4.79882218835274,4.79882218835274,4.79882218835274,21291.6828316727,0.0,1.0
1996-05-22,15.25,15.25,15.25,15.25,12100,4.79882218835274,4.79882218835274,4.79882218835274,4.79882218835274,38452.143621379,0.0,1.0
1996-05-23,15.25,15.25,15.25,15.25,700,4.79882218835274,4.79882218835274,4.79882218835274,4.79882218835274,2224.50417644342,0.0,1.0
1996-05-24,15.25,15.25,15.25,15.25,100,4.79882218835274,4.79882218835274,4.79882218835274,4.79882218835274,317.786310920488,0.0,1.0
1996-05-28,15.25,15.25,15.25,15.25,500,4.79882218835274,4.79882218835274,4.79882218835274,4.79882218835274,1588.93155460244,0.0,1.0
1996-05-29,15.25,15.25,15.25,15.25,18700,4.79882218835274,4.79882218835274,4.79882218835274,4.79882218835274,59426.0401421312,0.0,1.0
1996-05-30,15.25,15.25,15.25,15.25,0,4.79882218835274,4.79882218835274,4.79882218835274,4.79882218835274,0,0.0,1.0
1996-05-31,15.25,15.25,15.25,15.25,0,4.79882218835274,4.79882218835274,4.79882218835274,4.79882218835274,0,0.0,1.0
1996-06-03,15.25,15.25,15.25,15.25,0,4.79882218835274,4.79882218835274,4.79882218835274,4.79882218835274,0,0.0,1.0
1996-06-04,15.5,15.5,15.5,15.5,5100,4.87749140455525,4.87749140455525,4.87749140455525,4.87749140455525,16207.1018569449,0.0,1.0
1996-06-05,15.5,15.5,15.5,15.5,0,4.87749140455525,4.87749140455525,4.87749140455525,4.87749140455525,0,0.0,1.0
1996-06-06,15.5,15.5,15.5,15.5,0,4.87749140455525,4.87749140455525,4.87749140455525,4.87749140455525,0,0.0,1.0
1996-06-07,15.31,15.31,15.31,15.31,1300,4.81770280024134,4.81770280024134,4.81770280024134,4.81770280024134,4131.22204196634,0.0,1.0
1996-06-10,15.31,15.31,15.31,15.31,0,4.81770280024134,4.81770280024134,4.81770280024134,4.81770280024134,0,0.0,1.0
1996-06-11,15.56,15.56,15.56,15.56,100,4.89637201644385,4.89637201644385,4.89637201644385,4.89637201644385,317.786310920488,0.0,1.0
1996-06-12,15.5625,15.5625,15.5625,15.5625,200,4.89715870860587,4.89715870860587,4.89715870860587,4.89715870860587,635.572621840976,0.0,1.0
1996-06-13,15.375,15.375,15.375,15.375,0,4.83815679645399,4.83815679645399,4.83815679645399,4.83815679645399,0,0.0,1.0
1996-06-14,15.56,15.56,15.56,15.56,40000,4.89637201644385,4.89637201644385,4.89637201644385,4.89637201644385,127114.524368195,0.0,1.0
1996-06-17,15.56,15.56,15.56,15.56,0,4.89637201644385,4.89637201644385,4.89637201644385,4.89637201644385,0,0.0,1.0
1996-06-18,15.75,15.75,15.75,15.75,3300,4.95616062075775,4.95616062075775,4.95616062075775,4.95616062075775,10486.9482603761,0.0,1.0
1996-06-19,15.75,15.75,15.75,15.75,0,4.95616062075775,4.95616062075775,4.95616062075775,4.95616062075775,0,0.0,1.0
1996-06-20,15.38,15.38,15.38,15.38,2300,4.83973018077804,4.83973018077804,4.83973018077804,4.83973018077804,7309.08515117123,0.0,1.0
1996-06-21,15.375,15.375,15.375,15.375,0,4.83815679645399,4.83815679645399,4.83815679645399,4.83815679645399,0,0.0,1.0
1996-06-24,15.38,15.38,15.38,15.38,0,4.83973018077804,4.83973018077804,4.83973018077804,4.83973018077804,0,0.0,1.0
1996-06-25,15.38,15.38,15.38,15.38,0,4.83973018077804,4.83973018077804,4.83973018077804,4.83973018077804,0,0.0,1.0
1996-06-26,15.5,15.5,15.5,15.5,100,4.87749140455525,4.87749140455525,4.87749140455525,4.87749140455525,317.786310920488,0.0,1.0
1996-06-27,15.5,15.5,15.5,15.5,0,4.87749140455525,4.87749140455525,4.87749140455525,4.87749140455525,0,0.0,1.0
1996-06-28,15.5,15.5,15.5,15.5,0,4.87749140455525,4.87749140455525,4.87749140455525,4.87749140455525,0,0.0,1.0
1996-07-01,15.5,15.5,15.5,15.5,0,4.87749140455525,4.87749140455525,4.87749140455525,4.87749140455525,0,0.0,1.0
1996-07-02,15.5,15.5,15.5,15.5,0,4.87749140455525,4.87749140455525,4.87749140455525,4.87749140455525,0,0.0,1.0
1996-07-03,15.5,15.5,15.5,15.5,0,4.87749140455525,4.87749140455525,4.87749140455525,4.87749140455525,0,0.0,1.0
1996-07-05,15.5,15.5,15.5,15.5,0,4.87749140455525,4.87749140455525,4.87749140455525,4.87749140455525,0,0.0,1.0
1996-07-08,15.5,15.5,15.5,15.5,0,4.87749140455525,4.87749140455525,4.87749140455525,4.87749140455525,0,0.0,1.0
1996-07-09,15.5,15.5,15.5,15.5,0,4.87749140455525,4.87749140455525,4.87749140455525,4.87749140455525,0,0.0,1.0
1996-07-10,15.44,15.44,15.31,15.31,6200,4.85861079266664,4.85861079266664,4.81770280024134,4.81770280024134,19702.7512770703,0.0,1.0
1996-07-11,15.38,15.38,15.25,15.25,300,4.83973018077804,4.83973018077804,4.79882218835274,4.79882218835274,953.358932761464,0.0,1.0
1996-07-12,15.4375,15.4375,15.3125,15.3125,100,4.85782410050462,4.85782410050462,4.81848949240337,4.81848949240337,317.786310920488,0.0,1.0
1996-07-15,15.25,15.25,15.25,15.25,0,4.79882218835274,4.79882218835274,4.79882218835274,4.79882218835274,0,0.0,1.0
1996-07-16,15.25,15.25,15.25,15.25,100,4.79882218835274,4.79882218835274,4.79882218835274,4.79882218835274,317.786310920488,0.0,1.0
1996-07-17,15.25,15.25,15.25,15.25,0,4.79882218835274,4.79882218835274,4.79882218835274,4.79882218835274,0,0.0,1.0
1996-07-18,15.25,15.25,15.25,15.25,2800,4.79882218835274,4.79882218835274,4.79882218835274,4.79882218835274,8898.01670577366,0.0,1.0
1996-07-19,15.44,15.44,15.44,15.44,0,4.85861079266664,4.85861079266664,4.85861079266664,4.85861079266664,0,0.0,1.0
1996-07-22,15.44,15.44,15.44,15.44,0,4.85861079266664,4.85861079266664,4.85861079266664,4.85861079266664,0,0.0,1.0
1996-07-23,15.44,15.44,15.44,15.44,0,4.85861079266664,4.85861079266664,4.85861079266664,4.85861079266664,0,0.0,1.0
1996-07-24,15.44,15.44,15.44,15.44,0,4.85861079266664,4.85861079266664,4.85861079266664,4.85861079266664,0,0.0,1.0
1996-07-25,15.44,15.44,15.44,15.44,0,4.85861079266664,4.85861079266664,4.85861079266664,4.85861079266664,0,0.0,1.0
1996-07-26,15.44,15.44,15.44,15.44,100,4.85861079266664,4.85861079266664,4.85861079266664,4.85861079266664,317.786310920488,0.0,1.0
1996-07-29,15.44,15.44,15.44,15.44,0,4.85861079266664,4.85861079266664,4.85861079266664,4.85861079266664,0,0.0,1.0
1996-07-30,15.44,15.44,15.44,15.44,0,4.85861079266664,4.85861079266664,4.85861079266664,4.85861079266664,0,0.0,1.0
1996-07-31,15.44,15.56,15.44,15.56,1700,4.85861079266664,4.89637201644385,4.85861079266664,4.89637201644385,5402.3672856483,0.0,1.0
1996-08-01,15.44,15.44,15.44,15.44,0,4.85861079266664,4.85861079266664,4.85861079266664,4.85861079266664,0,0.0,1.0
1996-08-02,15.44,15.44,15.44,15.44,0,4.85861079266664,4.85861079266664,4.85861079266664,4.85861079266664,0,0.0,1.0
1996-08-05,16.12,16.12,16.12,16.12,3400,5.07259106073746,5.07259106073746,5.07259106073746,5.07259106073746,10804.7345712966,0.0,1.0
1996-08-06,16.12,16.12,16.12,16.12,0,5.07259106073746,5.07259106073746,5.07259106073746,5.07259106073746,0,0.0,1.0
1996-08-07,16.125,16.125,16.125,16.125,0,5.0741644450615,5.0741644450615,5.0741644450615,5.0741644450615,0,0.0,1.0
1996-08-08,16.12,16.12,16.12,16.12,0,5.07259106073746,5.07259106073746,5.07259106073746,5.07259106073746,0,0.0,1.0
1996-08-09,16.12,16.12,16.12,16.12,0,5.07259106073746,5.07259106073746,5.07259106073746,5.07259106073746,0,0.0,1.0
1996-08-12,16.12,16.12,16.12,16.12,0,5.07259106073746,5.07259106073746,5.07259106073746,5.07259106073746,0,0.0,1.0
1996-08-13,15.94,15.94,15.94,15.94,1800,5.01594922507165,5.01594922507165,5.01594922507165,5.01594922507165,5720.15359656878,0.0,1.0
1996-08-14,15.75,15.75,15.75,15.75,1200,4.95616062075775,4.95616062075775,4.95616062075775,4.95616062075775,3813.43573104585,0.0,1.0
1996-08-15,15.9375,15.9375,15.9375,15.9375,0,5.01516253290963,5.01516253290963,5.01516253290963,5.01516253290963,0,0.0,1.0
1996-08-16,15.75,15.75,15.75,15.75,0,4.95616062075775,4.95616062075775,4.95616062075775,4.95616062075775,0,0.0,1.0
1996-08-19,15.75,15.75,15.75,15.75,0,4.95616062075775,4.95616062075775,4.95616062075775,4.95616062075775,0,0.0,1.0
1996-08-20,15.94,15.94,15.94,15.94,100,5.01594922507165,5.01594922507165,5.01594922507165,5.01594922507165,317.786310920488,0.0,1.0
1996-08-21,15.94,15.94,15.94,15.94,0,5.01594922507165,5.01594922507165,5.01594922507165,5.01594922507165,0,0.0,1.0
1996-08-22,15.9375,15.9375,15.9375,15.9375,2600,5.01516253290963,5.01516253290963,5.01516253290963,5.01516253290963,8262.44408393268,0.0,1.0
1996-08-23,15.81,15.81,15.81,15.81,0,4.97504123264635,4.97504123264635,4.97504123264635,4.97504123264635,0,0.0,1.0
1996-08-26,15.5,15.75,15.5,15.75,23200,5.09493311813897,5.17710945875411,5.09493311813897,5.17710945875411,70579.9255185025,0.691,1.0
1996-08-27,15.31,15.31,15.31,15.31,2000,5.03247909927146,5.03247909927146,5.03247909927146,5.03247909927146,6084.47633780194,0.0,1.0
1996-08-28,15.5,15.75,15.5,15.75,600,5.09493311813897,5.17710945875411,5.09493311813897,5.17710945875411,1825.34290134058,0.0,1.0
1996-08-29,15.3125,15.3125,15.3125,15.3125,0,5.03330086267761,5.03330086267761,5.03330086267761,5.03330086267761,0,0.0,1.0
1996-08-30,15.0625,15.0625,15.0625,15.0625,0,4.95112452206246,4.95112452206246,4.95112452206246,4.95112452206246,0,0.0,1.0
1996-09-03,14.81,15.06,14.81,15.06,4200,4.86812641804117,4.95030275865631,4.86812641804117,4.95030275865631,12777.4003093841,0.0,1.0
1996-09-04,14.8125,15.0625,14.8125,14.8125,0,4.86894818144732,4.95112452206246,4.86894818144732,4.86894818144732,0,0.0,1.0
1996-09-05,14.81,14.81,14.81,14.81,0,4.86812641804117,4.86812641804117,4.86812641804117,4.86812641804117,0,0.0,1.0
1996-09-06,14.81,14.81,14.81,14.81,0,4.86812641804117,4.86812641804117,4.86812641804117,4.86812641804117,0,0.0,1.0
1996-09-09,15.25,15.25,15.0,15.0,3500,5.01275677752382,5.01275677752382,4.93058043690868,4.93058043690868,10647.8335911534,0.0,1.0
1996-09-10,15.25,15.25,15.0,15.0,1500,5.01275677752382,5.01275677752382,4.93058043690868,4.93058043690868,4563.35725335146,0.0,1.0
1996-09-11,15.1875,15.1875,15.1875,15.1875,0,4.99221269237003,4.99221269237003,4.99221269237003,4.99221269237003,0,0.0,1.0
1996-09-12,15.19,15.19,15.19,15.19,0,4.99303445577619,4.99303445577619,4.99303445577619,4.99303445577619,0,0.0,1.0
1996-09-13,15.19,15.19,15.19,15.19,0,4.99303445577619,4.99303445577619,4.99303445577619,4.99303445577619,0,0.0,1.0
1996-09-16,15.19,15.19,15.19,15.19,0,4.99303445577619,4.99303445577619,4.99303445577619,4.99303445577619,0,0.0,1.0
1996-09-17,15.19,15.19,15.19,15.19,0,4.99303445577619,4.99303445577619,4.99303445577619,4.99303445577619,0,0.0,1.0
1996-09-18,15.19,15.19,15.19,15.19,500,4.99303445577619,4.99303445577619,4.99303445577619,4.99303445577619,1521.11908445048,0.0,1.0
1996-09-19,15.1875,15.1875,15.1875,15.1875,0,4.99221269237003,4.99221269237003,4.99221269237003,4.99221269237003,0,0.0,1.0
1996-09-20,15.19,15.19,15.19,15.19,0,4.99303445577619,4.99303445577619,4.99303445577619,4.99303445577619,0,0.0,1.0
1996-09-23,14.88,14.88,14.88,14.88,400,4.89113579341341,4.89113579341341,4.89113579341341,4.89113579341341,1216.89526756039,0.0,1.0
1996-09-24,14.875,14.875,14.875,14.875,0,4.8894922666011,4.8894922666011,4.8894922666011,4.8894922666011,0,0.0,1.0
1996-09-25,15.0,15.0,15.0,15.0,100,4.93058043690868,4.93058043690868,4.93058043690868,4.93058043690868,304.223816890097,0.0,1.0
1996-09-26,15.0,15.0,15.0,15.0,0,4.93058043690868,4.93058043690868,4.93058043690868,4.93058043690868,0,0.0,1.0
1996-09-27,15.0,15.0,15.0,15.0,0,4.93058043690868,4.93058043690868,4.93058043690868,4.93058043690868,0,0.0,1.0
1996-09-30,15.12,15.12,15.12,15.12,300,4.97002508040395,4.97002508040395,4.97002508040395,4.97002508040395,912.67145067029,0.0,1.0
1996-10-01,15.125,15.125,15.125,15.125,7300,4.97166860721625,4.97166860721625,4.97166860721625,4.97166860721625,22208.3386329771,0.0,1.0
1996-10-02,15.12,15.12,15.12,15.12,0,4.97002508040395,4.97002508040395,4.97002508040395,4.97002508040395,0,0.0,1.0
1996-10-03,15.125,15.125,15.125,15.125,100,4.97166860721625,4.97166860721625,4.97166860721625,4.97166860721625,304.223816890097,0.0,1.0
1996-10-04,15.31,15.31,15.31,15.31,100,5.03247909927146,5.03247909927146,5.03247909927146,5.03247909927146,304.223816890097,0.0,1.0
1996-10-07,15.31,15.31,15.31,15.31,0,5.03247909927146,5.03247909927146,5.03247909927146,5.03247909927146,0,0.0,1.0
1996-10-08,15.12,15.12,15.12,15.12,1500,4.97002508040395,4.97002508040395,4.97002508040395,4.97002508040395,4563.35725335145,0.0,1.0
1996-10-09,15.12,15.12,15.12,15.12,0,4.97002508040395,4.97002508040395,4.97002508040395,4.97002508040395,0,0.0,1.0
1996-10-10,15.125,15.125,15.125,15.125,0,4.97166860721625,4.97166860721625,4.97166860721625,4.97166860721625,0,0.0,1.0
1996-10-11,15.0,15.0,15.0,15.0,10000,4.93058043690868,4.93058043690868,4.93058043690868,4.93058043690868,30422.3816890097,0.0,1.0
1996-10-14,15.0,15.0,15.0,15.0,0,4.93058043690868,4.93058043690868,4.93058043690868,4.93058043690868,0,0.0,1.0
1996-10-15,15.0,15.12,15.0,15.12,1700,4.93058043690868,4.97002508040395,4.93058043690868,4.97002508040395,5171.80488713165,0.0,1.0
1996-10-16,15.0,15.0,15.0,15.0,0,4.93058043690868,4.93058043690868,4.93058043690868,4.93058043690868,0,0.0,1.0
1996-10-17,15.0,15.125,15.0,15.125,25000,4.93058043690868,4.97166860721625,4.93058043690868,4.97166860721625,76055.9542225242,0.0,1.0
1996-10-18,15.25,15.25,15.25,15.25,400,5.01275677752382,5.01275677752382,5.01275677752382,5.01275677752382,1216.89526756039,0.0,1.0
1996-10-21,15.31,15.31,15.31,15.31,4000,5.03247909927146,5.03247909927146,5.03247909927146,5.03247909927146,12168.9526756039,0.0,1.0
1996-10-22,15.38,15.38,15.38,15.38,22300,5.0554884746437,5.0554884746437,5.0554884746437,5.0554884746437,67841.9111664916,0.0,1.0
1996-10-23,15.3125,15.3125,15.3125,15.3125,6700,5.03330086267761,5.03330086267761,5.03330086267761,5.03330086267761,20382.9957316365,0.0,1.0
1996-10-24,15.375,15.375,15.375,15.375,0,5.05384494783139,5.05384494783139,5.05384494783139,5.05384494783139,0,0.0,1.0
1996-10-25,15.375,15.4375,15.375,15.4375,0,5.05384494783139,5.07438903298518,5.05384494783139,5.07438903298518,0,0.0,1.0
1996-10-28,15.38,15.38,15.38,15.38,0,5.0554884746437,5.0554884746437,5.0554884746437,5.0554884746437,0,0.0,1.0
1996-10-29,15.31,15.31,15.31,15.31,12400,5.03247909927146,5.03247909927146,5.03247909927146,5.03247909927146,37723.753294372,0.0,1.0
1996-10-30,15.25,15.25,15.25,15.25,3400,5.01275677752382,5.01275677752382,5.01275677752382,5.01275677752382,10343.6097742633,0.0,1.0
1996-10-31,15.3125,15.3125,15.3125,15.3125,0,5.03330086267761,5.03330086267761,5.03330086267761,5.03330086267761,0,0.0,1.0
1996-11-01,15.25,15.25,15.25,15.25,700,5.01275677752382,5.01275677752382,5.01275677752382,5.01275677752382,2129.56671823068,0.0,1.0
1996-11-04,15.06,15.06,15.06,15.06,0,4.95030275865631,4.95030275865631,4.95030275865631,4.95030275865631,0,0.0,1.0
1996-11-05,15.0625,15.0625,15.0625,15.0625,900,4.95112452206246,4.95112452206246,4.95112452206246,4.95112452206246,2738.01435201087,0.0,1.0
1996-11-06,15.375,15.375,15.375,15.375,0,5.05384494783139,5.05384494783139,5.05384494783139,5.05384494783139,0,0.0,1.0
1996-11-07,15.56,15.56,15.56,15.56,100,5.1146554398866,5.1146554398866,5.1146554398866,5.1146554398866,304.223816890097,0.0,1.0
1996-11-08,15.5625,15.5625,15.5625,15.5625,0,5.11547720329275,5.11547720329275,5.11547720329275,5.11547720329275,0,0.0,1.0
1996-11-11,15.62,15.62,15.62,15.62,200,5.13437776163423,5.13437776163423,5.13437776163423,5.13437776163423,608.447633780195,0.0,1.0
1996-11-12,15.625,15.625,15.625,15.625,0,5.13602128844654,5.13602128844654,5.13602128844654,5.13602128844654,0,0.0,1.0
1996-11-13,15.62,15.62,15.62,15.62,0,5.13437776163423,5.13437776163423,5.13437776163423,5.13437776163423,0,0.0,1.0
1996-11-14,15.75,15.75,15.75,15.75,200,5.17710945875411,5.17710945875411,5.17710945875411,5.17710945875411,608.447633780194,0.0,1.0
1996-11-15,15.75,15.75,15.75,15.75,0,5.17710945875411,5.17710945875411,5.17710945875411,5.17710945875411,0,0.0,1.0
1996-11-18,15.62,15.62,15.62,15.62,7400,5.13437776163423,5.13437776163423,5.13437776163423,5.13437776163423,22512.5624498672,0.0,1.0
1996-11-19,15.625,15.625,15.625,15.625,1400,5.13602128844654,5.13602128844654,5.13602128844654,5.13602128844654,4259.13343646136,0.0,1.0
1996-11-20,15.625,15.875,15.625,15.875,1100,5.13602128844654,5.21819762906168,5.13602128844654,5.21819762906168,3346.46198579107,0.0,1.0
1996-11-21,15.75,15.75,15.75,15.75,2000,5.17710945875411,5.17710945875411,5.17710945875411,5.17710945875411,6084.47633780194,0.0,1.0
1996-11-22,15.9375,15.9375,15.9375,15.9375,500,5.23874171421547,5.23874171421547,5.23874171421547,5.23874171421547,1521.11908445048,0.0,1.0
1996-11-25,15.75,15.94,15.75,15.94,6400,5.17710945875411,5.23956347762162,5.17710945875411,5.23956347762162,19470.3242809662,0.0,1.0
1996-11-26,15.75,15.9375,15.75,15.9375,1100,5.17710945875411,5.23874171421547,5.17710945875411,5.23874171421547,3346.46198579107,0.0,1.0
1996-11-27,15.8125,15.8125,15.8125,15.8125,0,5.1976535439079,5.1976535439079,5.1976535439079,5.1976535439079,0,0.0,1.0
1996-11-29,15.81,15.81,15.81,15.81,0,5.19683178050175,5.19683178050175,5.19683178050175,5.19683178050175,0,0.0,1.0
1996-12-02,15.44,15.56,15.44,15.56,4100,5.07521079639133,5.1146554398866,5.07521079639133,5.1146554398866,12473.176492494,0.0,1.0
1996-12-03,15.44,15.44,15.44,15.44,0,5.07521079639133,5.07521079639133,5.07521079639133,5.07521079639133,0,0.0,1.0
1996-12-04,15.44,15.44,15.19,15.19,6800,5.07521079639133,5.07521079639133,4.99303445577619,4.99303445577619,20687.2195485266,0.0,1.0
1996-12-05,15.62,15.62,15.62,15.62,100,5.13437776163423,5.13437776163423,5.13437776163423,5.13437776163423,304.223816890097,0.0,1.0
1996-12-06,15.5,15.5,15.5,15.5,18700,5.09493311813897,5.09493311813897,5.09493311813897,5.09493311813897,56889.8537584481,0.0,1.0
1996-12-09,15.5,15.5,15.5,15.5,0,5.09493311813897,5.09493311813897,5.09493311813897,5.09493311813897,0,0.0,1.0
1996-12-10,15.5,15.5,15.5,15.5,0,5.09493311813897,5.09493311813897,5.09493311813897,5.09493311813897,0,0.0,1.0
1996-12-11,15.62,15.62,15.62,15.62,200,5.13437776163423,5.13437776163423,5.13437776163423,5.13437776163423,608.447633780195,0.0,1.0
1996-12-12,15.5,15.5,15.5,15.5,400,5.09493311813897,5.09493311813897,5.09493311813897,5.09493311813897,1216.89526756039,0.0,1.0
1996-12-13,15.38,15.38,15.38,15.38,200,5.0554884746437,5.0554884746437,5.0554884746437,5.0554884746437,608.447633780194,0.0,1.0
1996-12-16,15.25,15.25,15.25,15.25,100,5.01275677752382,5.01275677752382,5.01275677752382,5.01275677752382,304.223816890097,0.0,1.0
1996-12-17,15.25,15.25,15.25,15.25,0,5.01275677752382,5.01275677752382,5.01275677752382,5.01275677752382,0,0.0,1.0
1996-12-18,15.38,15.38,15.38,15.38,3800,5.0554884746437,5.0554884746437,5.0554884746437,5.0554884746437,11560.5050418237,0.0,1.0
1996-12-19,15.38,15.38,15.38,15.38,0,5.0554884746437,5.0554884746437,5.0554884746437,5.0554884746437,0,0.0,1.0
1996-12-20,15.56,15.56,15.56,15.56,700,5.1146554398866,5.1146554398866,5.1146554398866,5.1146554398866,2129.56671823068,0.0,1.0
1996-12-23,15.38,15.5,15.38,15.5,14300,5.05943293899322,5.09890835854323,5.05943293899322,5.09890835854323,43470.0889708333,0.012,1.0
1996-12-24,15.5,15.5,15.5,15.5,6600,5.09890835854323,5.09890835854323,5.09890835854323,5.09890835854323,20063.1179865385,0.0,1.0
1996-12-26,15.5,15.5,15.5,15.5,0,5.09890835854323,5.09890835854323,5.09890835854323,5.09890835854323,0,0.0,1.0
1996-12-27,15.44,15.44,15.44,15.44,30000,5.07917064876823,5.07917064876823,5.07917064876823,5.07917064876823,91195.990847902,0.0,1.0
1996-12-30,15.5,15.5,15.31,15.31,14400,5.09890835854323,5.09890835854323,5.03640561092238,5.03640561092238,43774.075606993,0.0,1.0
1996-12-31,15.62,15.62,15.62,15.62,1400,5.13838377809325,5.13838377809325,5.13838377809325,5.13838377809325,4255.81290623542,0.0,1.0
1997-01-02,15.62,15.62,15.62,15.62,0,5.13838377809325,5.13838377809325,5.13838377809325,5.13838377809325,0,0.0,1.0
1997-01-03,15.4375,15.5625,15.4375,15.5625,0,5.07834824419427,5.1194684728922,5.07834824419427,5.1194684728922,0,0.0,1.0
1997-01-06,15.38,15.38,15.38,15.38,1000,5.05943293899322,5.05943293899322,5.05943293899322,5.05943293899322,3039.86636159674,0.0,1.0
1997-01-07,15.38,15.38,15.38,15.38,0,5.05943293899322,5.05943293899322,5.05943293899322,5.05943293899322,0,0.0,1.0
1997-01-08,15.38,15.38,15.38,15.38,0,5.05943293899322,5.05943293899322,5.05943293899322,5.05943293899322,0,0.0,1.0
1997-01-09,15.56,15.56,15.56,15.56,100,5.11864606831824,5.11864606831824,5.11864606831824,5.11864606831824,303.986636159673,0.0,1.0
1997-01-10,15.56,15.56,15.56,15.56,0,5.11864606831824,5.11864606831824,5.11864606831824,5.11864606831824,0,0.0,1.0
1997-01-13,15.375,15.375,15.375,15.375,0,5.05778812984531,5.05778812984531,5.05778812984531,5.05778812984531,0,0.0,1.0
1997-01-14,15.81,15.81,15.81,15.81,200,5.2008865257141,5.2008865257141,5.2008865257141,5.2008865257141,607.973272319347,0.0,1.0
1997-01-15,15.94,15.94,15.69,15.69,1400,5.24365156355995,5.24365156355995,5.16141110616409,5.16141110616409,4255.81290623542,0.0,1.0
1997-01-16,15.94,16.0,15.94,15.94,48500,5.24365156355995,5.26338927333495,5.24365156355995,5.24365156355995,147433.518537442,0.0,1.0
1997-01-17,15.69,15.69,15.69,15.69,20000,5.16141110616409,5.16141110616409,5.16141110616409,5.16141110616409,60797.3272319347,0.0,1.0
1997-01-20,15.75,15.75,15.69,15.69,800,5.18114881593909,5.18114881593909,5.16141110616409,5.16141110616409,2431.89308927739,0.0,1.0
1997-01-21,15.75,15.75,15.75,15.75,0,5.18114881593909,5.18114881593909,5.18114881593909,5.18114881593909,0,0.0,1.0
1997-01-22,15.75,15.75,15.75,15.75,5400,5.18114881593909,5.18114881593909,5.18114881593909,5.18114881593909,16415.2783526224,0.0,1.0
1997-01-23,15.94,16.0,15.94,16.0,2700,5.24365156355995,5.26338927333495,5.24365156355995,5.26338927333495,8207.63917631118,0.0,1.0
1997-01-24,15.94,15.94,15.94,15.94,500,5.24365156355995,5.24365156355995,5.24365156355995,5.24365156355995,1519.93318079837,0.0,1.0
1997-01-27,15.75,15.75,15.75,15.75,8000,5.18114881593909,5.18114881593909,5.18114881593909,5.18114881593909,24318.9308927739,0.0,1.0
1997-01-28,15.75,15.75,15.75,15.75,100,5.18114881593909,5.18114881593909,5.18114881593909,5.18114881593909,303.986636159674,0.0,1.0
1997-01-29,15.75,15.75,15.75,15.75,0,5.18114881593909,5.18114881593909,5.18114881593909,5.18114881593909,0,0.0,1.0
1997-01-30,15.5,15.5,15.3125,15.3125,0,5.09890835854323,5.09890835854323,5.03722801549634,5.03722801549634,0,0.0,1.0
1997-01-31,15.94,16.0,15.94,16.0,2300,5.24365156355995,5.26338927333495,5.24365156355995,5.26338927333495,6991.69263167248,0.0,1.0
1997-02-03,15.75,16.0,15.75,16.0,1400,5.18114881593909,5.26338927333495,5.18114881593909,5.26338927333495,4255.81290623543,0.0,1.0
1997-02-04,15.75,16.0,15.75,16.0,0,5.18114881593909,5.26338927333495,5.18114881593909,5.26338927333495,0,0.0,1.0
1997-02-05,15.69,15.69,15.69,15.69,100,5.16141110616409,5.16141110616409,5.16141110616409,5.16141110616409,303.986636159673,0.0,1.0
1997-02-06,15.69,15.69,15.69,15.69,0,5.16141110616409,5.16141110616409,5.16141110616409,5.16141110616409,0,0.0,1.0
1997-02-07,15.69,15.69,15.69,15.69,0,5.16141110616409,5.16141110616409,5.16141110616409,5.16141110616409,0,0.0,1.0
1997-02-10,15.81,15.81,15.81,15.81,100,5.2008865257141,5.2008865257141,5.2008865257141,5.2008865257141,303.986636159673,0.0,1.0
1997-02-11,15.81,15.81,15.81,15.81,0,5.2008865257141,5.2008865257141,5.2008865257141,5.2008865257141,0,0.0,1.0
1997-02-12,15.75,15.75,15.75,15.75,500,5.18114881593909,5.18114881593909,5.18114881593909,5.18114881593909,1519.93318079837,0.0,1.0
1997-02-13,15.56,15.63,15.56,15.63,23500,5.11864606831824,5.14167339638908,5.11864606831824,5.14167339638908,71436.8594975233,0.0,1.0
1997-02-14,15.56,15.56,15.56,15.56,0,5.11864606831824,5.11864606831824,5.11864606831824,5.11864606831824,0,0.0,1.0
1997-02-18,15.56,15.56,15.56,15.56,0,5.11864606831824,5.11864606831824,5.11864606831824,5.11864606831824,0,0.0,1.0
1997-02-19,15.56,15.56,15.56,15.56,0,5.11864606831824,5.11864606831824,5.11864606831824,5.11864606831824,0,0.0,1.0
1997-02-20,15.81,15.94,15.69,15.94,3900,5.2008865257141,5.24365156355995,5.16141110616409,5.24365156355995,11855.4788102273,0.0,1.0
1997-02-21,15.75,15.81,15.75,15.81,17000,5.18114881593909,5.2008865257141,5.18114881593909,5.2008865257141,51677.7281471445,0.0,1.0
1997-02-24,16.13,16.13,16.0,16.0,1100,5.3061543111808,5.3061543111808,5.26338927333495,5.26338927333495,3343.85299775641,0.0,1.0
1997-02-25,16.25,16.25,16.19,16.19,1800,5.34562973073081,5.34562973073081,5.3258920209558,5.3258920209558,5471.75945087412,0.0,1.0
1997-02-26,16.13,16.13,16.13,16.13,1000,5.3061543111808,5.3061543111808,5.3061543111808,5.3061543111808,3039.86636159673,0.0,1.0
1997-02-27,15.94,16.19,15.94,15.94,1200,5.24365156355995,5.3258920209558,5.24365156355995,5.24365156355995,3647.83963391608,0.0,1.0
1997-02-28,15.88,16.13,15.88,16.13,400,5.22391385378494,5.3061543111808,5.22391385378494,5.3061543111808,1215.94654463869,0.0,1.0
1997-03-03,16.13,16.13,16.13,16.13,9300,5.3061543111808,5.3061543111808,5.3061543111808,5.3061543111808,28270.7571628496,0.0,1.0
1997-03-04,15.94,16.19,15.94,15.94,3600,5.24365156355995,5.3258920209558,5.24365156355995,5.24365156355995,10943.5189017482,0.0,1.0
1997-03-05,16.06,16.13,16.06,16.13,457500,5.28312698310996,5.3061543111808,5.28312698310996,5.3061543111808,1390738.86043051,0.0,1.0
1997-03-06,16.0,16.0,16.0,16.0,300,5.26338927333495,5.26338927333495,5.26338927333495,5.26338927333495,911.959908479021,0.0,1.0
1997-03-07,15.94,16.13,15.94,16.13,2100,5.24365156355995,5.3061543111808,5.24365156355995,5.3061543111808,6383.71935935314,0.0,1.0
1997-03-10,16.38,16.38,16.19,16.38,2100,5.38839476857666,5.38839476857666,5.3258920209558,5.38839476857666,6383.71935935314,0.0,1.0
1997-03-11,16.31,16.31,16.31,16.31,1700,5.36536744050582,5.36536744050582,5.36536744050582,5.36536744050582,5167.77281471444,0.0,1.0
1997-03-12,16.5,16.5,16.25,16.31,700,5.42787018812667,5.42787018812667,5.34562973073081,5.36536744050582,2127.90645311771,0.0,1.0
1997-03-13,16.13,16.38,16.13,16.13,5000,5.3061543111808,5.38839476857666,5.3061543111808,5.3061543111808,15199.3318079837,0.0,1.0
1997-03-14,16.13,16.13,16.13,16.13,5900,5.3061543111808,5.3061543111808,5.3061543111808,5.3061543111808,17935.2115334207,0.0,1.0
1997-03-17,16.0,16.0,16.0,16.0,500,5.26338927333495,5.26338927333495,5.26338927333495,5.26338927333495,1519.93318079837,0.0,1.0
1997-03-18,15.88,15.88,15.88,15.88,600,5.22391385378494,5.22391385378494,5.22391385378494,5.22391385378494,1823.91981695804,0.0,1.0
1997-03-19,15.75,16.06,15.75,15.81,1300,5.18114881593909,5.28312698310996,5.18114881593909,5.2008865257141,3951.82627007576,0.0,1.0
1997-03-20,15.5,15.75,15.44,15.44,3100,5.09890835854323,5.18114881593909,5.07917064876823,5.07917064876823,9423.58572094988,0.0,1.0
1997-03-21,15.88,15.88,15.81,15.81,35300,5.22391385378494,5.22391385378494,5.2008865257141,5.2008865257141,107307.282564365,0.0,1.0
1997-03-24,15.69,15.69,15.56,15.69,24800,5.16141110616409,5.16141110616409,5.11864606831824,5.16141110616409,75388.685767599,0.0,1.0
1997-03-25,15.69,15.94,15.69,15.94,2900,5.16141110616409,5.24365156355995,5.16141110616409,5.24365156355995,8815.61244863052,0.0,1.0
1997-03-26,15.81,16.06,15.81,16.06,2700,5.2008865257141,5.28312698310996,5.2008865257141,5.28312698310996,8207.63917631118,0.0,1.0
1997-03-27,16.13,16.31,16.13,16.31,4700,5.3061543111808,5.36536744050582,5.3061543111808,5.36536744050582,14287.3718995046,0.0,1.0
1997-03-31,16.13,16.25,16.13,16.25,25200,5.3061543111808,5.34562973073081,5.3061543111808,5.34562973073081,76604.6323122377,0.0,1.0
1997-04-01,16.0,16.0,15.69,15.69,43300,5.26338927333495,5.26338927333495,5.16141110616409,5.16141110616409,131626.213457139,0.0,1.0
1997-04-02,16.0,16.0,15.75,15.75,1100,5.26338927333495,5.26338927333495,5.18114881593909,5.18114881593909,3343.85299775641,0.0,1.0
1997-04-03,15.63,15.69,15.63,15.69,3000,5.14167339638908,5.16141110616409,5.14167339638908,5.16141110616409,9119.5990847902,0.0,1.0
1997-04-04,15.56,15.94,15.56,15.94,4400,5.11864606831824,5.24365156355995,5.11864606831824,5.24365156355995,13375.4119910256,0.0,1.0
1997-04-07,15.63,15.88,15.63,15.88,13600,5.14167339638908,5.22391385378494,5.14167339638908,5.22391385378494,41342.1825177156,0.0,1.0
1997-04-08,15.56,15.88,15.56,15.88,5300,5.11864606831824,5.22391385378494,5.11864606831824,5.22391385378494,16111.2917164627,0.0,1.0
1997-04-09,15.75,15.88,15.75,15.88,8200,5.18114881593909,5.22391385378494,5.18114881593909,5.22391385378494,24926.9041650932,0.0,1.0
1997-04-10,15.81,15.88,15.63,15.63,5500,5.2008865257141,5.22391385378494,5.14167339638908,5.14167339638908,16719.264988782,0.0,1.0
1997-04-11,15.81,15.81,15.81,15.81,0,5.2008865257141,5.2008865257141,5.2008865257141,5.2008865257141,0,0.0,1.0
1997-04-14,15.5,15.69,15.44,15.69,5700,5.09890835854323,5.16141110616409,5.07917064876823,5.16141110616409,17327.2382611014,0.0,1.0
1997-04-15,15.5,15.5,15.5,15.5,700,5.09890835854323,5.09890835854323,5.09890835854323,5.09890835854323,2127.90645311772,0.0,1.0
1997-04-16,15.63,15.63,15.63,15.63,200,5.14167339638908,5.14167339638908,5.14167339638908,5.14167339638908,607.973272319347,0.0,1.0
1997-04-17,15.69,15.75,15.69,15.75,1300,5.16141110616409,5.18114881593909,5.16141110616409,5.18114881593909,3951.82627007575,0.0,1.0
1997-04-18,15.94,16.0,15.88,15.88,590200,5.24365156355995,5.26338927333495,5.22391385378494,5.22391385378494,1794129.12661439,0.0,1.0
1997-04-21,16.19,16.44,16.19,16.19,5500,5.3258920209558,5.40813247835166,5.3258920209558,5.3258920209558,16719.2649887821,0.0,1.0
1997-04-22,16.19,16.19,16.19,16.19,100,5.3258920209558,5.3258920209558,5.3258920209558,5.3258920209558,303.986636159674,0.0,1.0
1997-04-23,16.19,16.44,16.19,16.19,2000,5.3258920209558,5.40813247835166,5.3258920209558,5.3258920209558,6079.73272319347,0.0,1.0
1997-04-24,16.25,16.5,16.25,16.5,27400,5.34562973073081,5.42787018812667,5.34562973073081,5.42787018812667,83292.3383077505,0.0,1.0
1997-04-25,16.25,16.31,16.25,16.31,25700,5.34562973073081,5.36536744050582,5.34562973073081,5.36536744050582,78124.5654930361,0.0,1.0
1997-04-28,16.31,16.31,16.06,16.06,168200,5.36536744050582,5.36536744050582,5.28312698310996,5.28312698310996,511305.52202057,0.0,1.0
1997-04-29,16.19,16.25,16.19,16.19,60200,5.3258920209558,5.34562973073081,5.3258920209558,5.3258920209558,182999.954968124,0.0,1.0
1997-04-30,16.19,16.25,16.19,16.19,1200,5.3258920209558,5.34562973073081,5.3258920209558,5.3258920209558,3647.83963391608,0.0,1.0
1997-05-01,16.31,16.31,16.25,16.25,1000,5.36536744050582,5.36536744050582,5.34562973073081,5.34562973073081,3039.86636159673,0.0,1.0
1997-05-02,16.38,16.38,16.38,16.38,400,5.38839476857666,5.38839476857666,5.38839476857666,5.38839476857666,1215.94654463869,0.0,1.0
1997-05-05,16.56,16.56,16.38,16.38,1100,5.44760789790168,5.44760789790168,5.38839476857666,5.38839476857666,3343.8529977564,0.0,1.0
1997-05-06,16.5,16.69,16.38,16.69,1900,5.42787018812667,5.49037293574752,5.38839476857666,5.49037293574752,5775.74608703379,0.0,1.0
1997-05-07,16.38,16.38,16.38,16.38,900,5.38839476857666,5.38839476857666,5.38839476857666,5.38839476857666,2735.87972543706,0.0,1.0
1997-05-08,16.31,16.31,16.31,16.31,400,5.36536744050582,5.36536744050582,5.36536744050582,5.36536744050582,1215.94654463869,0.0,1.0
1997-05-09,16.56,16.63,16.56,16.56,400,5.44760789790168,5.47063522597252,5.44760789790168,5.44760789790168,1215.94654463869,0.0,1.0
1997-05-12,17.13,17.19,16.88,17.0,21300,5.63511614076423,5.65485385053924,5.55287568336837,5.59235110291839,64749.1535020105,0.0,1.0
1997-05-13,17.13,17.13,16.88,16.88,1300,5.63511614076423,5.63511614076423,5.55287568336837,5.55287568336837,3951.82627007576,0.0,1.0
1997-05-14,17.0,17.06,17.0,17.0,3500,5.59235110291839,5.61208881269339,5.59235110291839,5.59235110291839,10639.5322655886,0.0,1.0
1997-05-15,17.0,17.06,16.88,16.88,4400,5.59235110291839,5.61208881269339,5.55287568336837,5.55287568336837,13375.4119910256,0.0,1.0
1997-05-16,17.0,17.0,16.88,16.88,600,5.59235110291839,5.59235110291839,5.55287568336837,5.55287568336837,1823.91981695804,0.0,1.0
1997-05-19,16.75,16.75,16.75,16.75,800,5.51011064552253,5.51011064552253,5.51011064552253,5.51011064552253,2431.89308927739,0.0,1.0
1997-05-20,16.94,17.0,16.94,17.0,400,5.57261339314338,5.59235110291839,5.57261339314338,5.59235110291839,1215.94654463869,0.0,1.0
1997-05-21,16.94,17.19,16.94,16.94,1900,5.57261339314338,5.65485385053924,5.57261339314338,5.57261339314338,5775.7460870338,0.0,1.0
1997-05-22,17.0,17.0,17.0,17.0,800,5.59235110291839,5.59235110291839,5.59235110291839,5.59235110291839,2431.89308927739,0.0,1.0
1997-05-23,17.25,17.25,17.19,17.25,25700,5.67459156031425,5.67459156031425,5.65485385053924,5.67459156031425,78124.565493036,0.0,1.0
1997-05-27,17.31,17.31,17.19,17.31,346300,5.69432927008925,5.69432927008925,5.65485385053924,5.69432927008925,1052705.72102095,0.0,1.0
1997-05-28,17.13,17.13,17.13,17.13,500,5.63511614076423,5.63511614076423,5.63511614076423,5.63511614076423,1519.93318079837,0.0,1.0
1997-05-29,17.25,17.31,17.25,17.25,8100,5.67459156031425,5.69432927008925,5.67459156031425,5.67459156031425,24622.9175289335,0.0,1.0
1997-05-30,16.88,17.13,16.88,17.13,1200,5.55287568336837,5.63511614076423,5.55287568336837,5.63511614076423,3647.83963391608,0.0,1.0
1997-06-02,16.88,16.88,16.88,16.88,0,5.55287568336837,5.55287568336837,5.55287568336837,5.55287568336837,0,0.0,1.0
1997-06-03,17.13,17.13,17.06,17.06,4200,5.63511614076423,5.63511614076423,5.61208881269339,5.61208881269339,12767.4387187063,0.0,1.0
1997-06-04,16.94,17.13,16.94,16.94,7900,5.57261339314338,5.63511614076423,5.57261339314338,5.57261339314338,24014.9442566142,0.0,1.0
1997-06-05,17.19,17.19,16.94,17.0,900,5.65485385053924,5.65485385053924,5.57261339314338,5.59235110291839,2735.87972543706,0.0,1.0
1997-06-06,17.0,17.13,17.0,17.13,600,5.59235110291839,5.63511614076423,5.59235110291839,5.63511614076423,1823.91981695804,0.0,1.0
1997-06-09,17.63,17.63,17.44,17.5,18900,5.79959705555595,5.79959705555595,5.7370943079351,5.7568320177101,57453.4742341783,0.0,1.0
1997-06-10,17.69,17.69,17.5,17.5,500,5.81933476533096,5.81933476533096,5.7568320177101,5.7568320177101,1519.93318079837,0.0,1.0
1997-06-11,17.5,17.75,17.5,17.75,5300,5.7568320177101,5.83907247510596,5.7568320177101,5.83907247510596,16111.2917164627,0.0,1.0
1997-06-12,17.63,17.63,17.63,17.63,100,5.79959705555595,5.79959705555595,5.79959705555595,5.79959705555595,303.986636159673,0.0,1.0
1997-06-13,17.62,17.62,17.62,17.62,0,5.79630743726012,5.79630743726012,5.79630743726012,5.79630743726012,0,0.0,1.0
1997-06-16,17.62,17.62,17.62,17.62,0,5.79630743726012,5.79630743726012,5.79630743726012,5.79630743726012,0,0.0,1.0
1997-06-17,17.44,17.56,17.44,17.56,21900,5.7370943079351,5.77656972748511,5.7370943079351,5.77656972748511,66573.0733189685,0.0,1.0
1997-06-18,17.19,17.44,17.19,17.44,57700,5.65485385053924,5.7370943079351,5.65485385053924,5.7370943079351,175400.289064132,0.0,1.0
1997-06-19,17.63,17.63,17.31,17.44,5700,5.79959705555595,5.79959705555595,5.69432927008925,5.7370943079351,17327.2382611014,0.0,1.0
1997-06-20,17.56,17.56,17.56,17.56,400,5.77656972748511,5.77656972748511,5.77656972748511,5.77656972748511,1215.94654463869,0.0,1.0
1997-06-23,17.38,17.38,17.38,17.38,200,5.71735659816009,5.71735659816009,5.71735659816009,5.71735659816009,607.973272319347,0.0,1.0
1997-06-24,17.56,17.63,17.56,17.56,14500,5.77656972748511,5.79959705555595,5.77656972748511,5.77656972748511,44078.0622431526,0.0,1.0
1997-06-25,17.75,17.81,17.56,17.81,6600,5.83907247510596,5.85881018488097,5.77656972748511,5.85881018488097,20063.1179865385,0.0,1.0
1997-06-26,17.56,17.81,17.56,17.81,2500,5.77656972748511,5.85881018488097,5.77656972748511,5.85881018488097,7599.66590399184,0.0,1.0
1997-06-27,17.44,17.44,17.44,17.44,200,5.7370943079351,5.7370943079351,5.7370943079351,5.7370943079351,607.973272319347,0.0,1.0
1997-06-30,17.5,17.75,17.44,17.75,27700,5.7568320177101,5.83907247510596,5.7370943079351,5.83907247510596,84204.2982162296,0.0,1.0
1997-07-01,17.75,17.94,17.63,17.63,41200,5.83907247510596,5.90157522272682,5.79959705555595,5.79959705555595,125242.494097786,0.0,1.0
1997-07-02,17.75,17.88,17.75,17.88,1100,5.83907247510596,5.88183751295181,5.83907247510596,5.88183751295181,3343.85299775641,0.0,1.0
1997-07-03,18.13,18.13,17.88,17.88,12500,5.96407797034767,5.96407797034767,5.88183751295181,5.88183751295181,37998.3295199592,0.0,1.0
1997-07-07,18.38,18.38,18.19,18.38,4600,6.04631842774353,6.04631842774353,5.98381568012267,6.04631842774353,13983.385263345,0.0,1.0
1997-07-08,17.94,18.19,17.94,18.19,700,5.90157522272682,5.98381568012267,5.90157522272682,5.98381568012267,2127.90645311771,0.0,1.0
1997-07-09,18.0,18.0,18.0,18.0,16100,5.92131293250182,5.92131293250182,5.92131293250182,5.92131293250182,48941.8484217074,0.0,1.0
1997-07-10,17.88,18.0,17.88,18.0,15900,5.88183751295181,5.92131293250182,5.88183751295181,5.92131293250182,48333.8751493881,0.0,1.0
1997-07-11,17.62,17.62,17.62,17.62,100,5.79630743726012,5.79630743726012,5.79630743726012,5.79630743726012,303.986636159673,0.0,1.0
1997-07-14,17.63,17.63,17.63,17.63,700,5.79959705555595,5.79959705555595,5.79959705555595,5.79959705555595,2127.90645311771,0.0,1.0
1997-07-15,17.31,17.63,17.31,17.63,1200,5.69432927008925,5.79959705555595,5.69432927008925,5.79959705555595,3647.83963391608,0.0,1.0
1997-07-16,17.38,17.38,17.38,17.38,1000,5.71735659816009,5.71735659816009,5.71735659816009,5.71735659816009,3039.86636159674,0.0,1.0
1997-07-17,17.75,17.75,17.75,17.75,1500,5.83907247510596,5.83907247510596,5.83907247510596,5.83907247510596,4559.7995423951,0.0,1.0
1997-07-18,17.5,17.69,17.5,17.69,3000,5.7568320177101,5.81933476533096,5.7568320177101,5.81933476533096,9119.59908479021,0.0,1.0
1997-07-21,17.62,17.62,17.62,17.62,700,5.79630743726012,5.79630743726012,5.79630743726012,5.79630743726012,2127.90645311771,0.0,1.0
1997-07-22,17.63,17.63,17.63,17.63,200,5.79959705555595,5.79959705555595,5.79959705555595,5.79959705555595,607.973272319347,0.0,1.0
1997-07-23,17.56,17.81,17.56,17.81,7100,5.77656972748511,5.85881018488097,5.77656972748511,5.85881018488097,21583.0511673368,0.0,1.0
1997-07-24,17.44,17.44,17.44,17.44,100,5.7370943079351,5.7370943079351,5.7370943079351,5.7370943079351,303.986636159673,0.0,1.0
1997-07-25,17.38,17.63,17.38,17.44,2400,5.71735659816009,5.79959705555595,5.71735659816009,5.7370943079351,7295.67926783216,0.0,1.0
1997-07-28,17.63,17.81,17.63,17.63,1200,5.79959705555595,5.85881018488097,5.79959705555595,5.79959705555595,3647.83963391608,0.0,1.0
1997-07-29,17.69,17.69,17.69,17.69,1200,5.81933476533096,5.81933476533096,5.81933476533096,5.81933476533096,3647.83963391608,0.0,1.0
1997-07-30,17.94,17.94,17.69,17.69,300,5.90157522272682,5.90157522272682,5.81933476533096,5.81933476533096,911.95990847902,0.0,1.0
1997-07-31,17.94,17.94,17.69,17.94,700,5.90157522272682,5.90157522272682,5.81933476533096,5.90157522272682,2127.90645311771,0.0,1.0
1997-08-01,17.5,17.5,17.5,17.5,100,5.7568320177101,5.7568320177101,5.7568320177101,5.7568320177101,303.986636159674,0.0,1.0
1997-08-04,16.88,17.06,16.88,16.88,2700,5.55287568336837,5.61208881269339,5.55287568336837,5.55287568336837,8207.63917631119,0.0,1.0
1997-08-05,16.63,17.0,16.63,17.0,28200,5.47063522597252,5.59235110291839,5.47063522597252,5.59235110291839,85724.2313970278,0.0,1.0
1997-08-06,16.56,16.56,16.56,16.56,100,5.44760789790168,5.44760789790168,5.44760789790168,5.44760789790168,303.986636159673,0.0,1.0
1997-08-07,16.56,16.56,16.56,16.56,0,5.44760789790168,5.44760789790168,5.44760789790168,5.44760789790168,0,0.0,1.0
1997-08-08,16.81,16.81,16.56,16.56,3500,5.52984835529753,5.52984835529753,5.44760789790168,5.44760789790168,10639.5322655886,0.0,1.0
1997-08-11,16.5,16.5,16.5,16.5,1200,5.42787018812667,5.42787018812667,5.42787018812667,5.42787018812667,3647.83963391608,0.0,1.0
1997-08-12,16.63,16.63,16.63,16.63,1400,5.47063522597252,5.47063522597252,5.47063522597252,5.47063522597252,4255.81290623542,0.0,1.0
1997-08-13,16.69,16.81,16.69,16.81,5200,5.49037293574752,5.52984835529753,5.49037293574752,5.52984835529753,15807.305080303,0.0,1.0
1997-08-14,16.69,16.69,16.69,16.69,0,5.49037293574752,5.49037293574752,5.49037293574752,5.49037293574752,0,0.0,1.0
1997-08-15,16.69,16.69,16.69,16.69,0,5.49037293574752,5.49037293574752,5.49037293574752,5.49037293574752,0,0.0,1.0
1997-08-18,16.38,16.38,16.38,16.38,10400,5.38839476857666,5.38839476857666,5.38839476857666,5.38839476857666,31614.610160606,0.0,1.0
1997-08-19,16.69,16.69,16.69,16.69,900,5.49037293574752,5.49037293574752,5.49037293574752,5.49037293574752,2735.87972543706,0.0,1.0
1997-08-20,16.44,16.44,16.44,16.44,100,5.40813247835166,5.40813247835166,5.40813247835166,5.40813247835166,303.986636159674,0.0,1.0
1997-08-21,16.69,16.69,16.44,16.44,800,5.49037293574752,5.49037293574752,5.40813247835166,5.40813247835166,2431.89308927739,0.0,1.0
1997-08-22,16.31,16.5,16.19,16.5,12500,5.36536744050582,5.42787018812667,5.3258920209558,5.42787018812667,37998.3295199592,0.0,1.0
1997-08-25,15.56,15.63,15.56,15.63,1000,5.35734077186398,5.38144191929525,5.35734077186398,5.38144191929525,2904.42603198195,0.7256,1.0
1997-08-26,15.63,15.63,15.63,15.63,400,5.38144191929525,5.38144191929525,5.38144191929525,5.38144191929525,1161.77041279278,0.0,1.0
1997-08-27,15.69,15.75,15.5,15.75,3000,5.4021000456649,5.42275817203456,5.33668264549433,5.42275817203456,8713.27809594584,0.0,1.0
1997-08-28,15.44,15.69,15.38,15.38,1600,5.31602451912467,5.4021000456649,5.29536639275501,5.29536639275501,4647.08165117111,0.0,1.0
1997-08-29,15.38,15.69,15.38,15.69,5800,5.29536639275501,5.4021000456649,5.29536639275501,5.4021000456649,16845.6709854953,0.0,1.0
1997-09-02,15.94,16.19,15.94,16.0,10700,5.48817557220513,5.57425109874536,5.48817557220513,5.50883369857479,31077.3585422068,0.0,1.0
1997-09-03,16.19,16.19,16.19,16.19,700,5.57425109874536,5.57425109874536,5.57425109874536,5.57425109874536,2033.09822238736,0.0,1.0
1997-09-04,16.19,16.19,16.19,16.19,0,5.57425109874536,5.57425109874536,5.57425109874536,5.57425109874536,0,0.0,1.0
1997-09-05,16.44,16.44,16.31,16.31,2400,5.66032662528559,5.66032662528559,5.61556735148467,5.61556735148467,6970.62247675668,0.0,1.0
1997-09-08,16.31,16.38,16.31,16.38,10200,5.61556735148467,5.63966849891594,5.61556735148467,5.63966849891594,29625.1455262159,0.0,1.0
1997-09-09,16.13,16.19,16.13,16.19,4200,5.55359297237571,5.57425109874536,5.55359297237571,5.57425109874536,12198.5893343242,0.0,1.0
1997-09-10,16.06,16.06,16.0,16.0,300,5.52949182494444,5.52949182494444,5.50883369857479,5.50883369857479,871.327809594584,0.0,1.0
1997-09-11,15.75,15.75,15.75,15.75,10700,5.42275817203456,5.42275817203456,5.42275817203456,5.42275817203456,31077.3585422068,0.0,1.0
1997-09-12,15.75,15.94,15.75,15.94,800,5.42275817203456,5.48817557220513,5.42275817203456,5.48817557220513,2323.54082558556,0.0,1.0
1997-09-15,15.94,15.94,15.94,15.94,200,5.48817557220513,5.48817557220513,5.48817557220513,5.48817557220513,580.885206396389,0.0,1.0
1997-09-16,16.13,16.31,16.13,16.31,1800,5.55359297237571,5.61556735148467,5.55359297237571,5.61556735148467,5227.9668575675,0.0,1.0
1997-09-17,16.19,16.19,16.19,16.19,100,5.57425109874536,5.57425109874536,5.57425109874536,5.57425109874536,290.442603198195,0.0,1.0
1997-09-18,16.13,16.5,16.13,16.38,1300,5.55359297237571,5.68098475165525,5.55359297237571,5.63966849891594,3775.75384157653,0.0,1.0
1997-09-19,16.19,16.19,16.19,16.19,400,5.57425109874536,5.57425109874536,5.57425109874536,5.57425109874536,1161.77041279278,0.0,1.0
1997-09-22,16.31,16.31,16.31,16.31,800,5.61556735148467,5.61556735148467,5.61556735148467,5.61556735148467,2323.54082558556,0.0,1.0
1997-09-23,16.31,16.31,16.31,16.31,1000,5.61556735148467,5.61556735148467,5.61556735148467,5.61556735148467,2904.42603198195,0.0,1.0
1997-09-24,16.38,16.38,16.25,16.25,300,5.63966849891594,5.63966849891594,5.59490922511502,5.59490922511502,871.327809594584,0.0,1.0
1997-09-25,16.5,16.5,16.38,16.38,39200,5.68098475165525,5.68098475165525,5.63966849891594,5.63966849891594,113853.500453692,0.0,1.0
1997-09-26,16.44,16.69,16.31,16.5,53200,5.66032662528559,5.74640215182583,5.61556735148467,5.68098475165525,154515.46490144,0.0,1.0
1997-09-29,16.38,16.5,16.31,16.5,14700,5.63966849891594,5.68098475165525,5.61556735148467,5.68098475165525,42695.0626701346,0.0,1.0
1997-09-30,16.75,16.81,16.56,16.69,240300,5.76706027819548,5.78771840456514,5.7016428780249,5.74640215182583,697933.575485262,0.0,1.0
1997-10-01,16.81,16.81,16.56,16.81,21700,5.78771840456514,5.78771840456514,5.7016428780249,5.78771840456514,63026.0448940082,0.0,1.0
1997-10-02,16.69,16.94,16.69,16.94,600,5.74640215182583,5.83247767836606,5.74640215182583,5.83247767836606,1742.65561918917,0.0,1.0
1997-10-03,16.88,17.06,16.81,16.81,6200,5.8118195519964,5.87379393110537,5.78771840456514,5.78771840456514,18007.4413982881,0.0,1.0
1997-10-06,16.88,16.88,16.88,16.88,0,5.8118195519964,5.8118195519964,5.8118195519964,5.8118195519964,0,0.0,1.0
1997-10-07,17.19,17.19,17.19,17.19,800,5.91855320490629,5.91855320490629,5.91855320490629,5.91855320490629,2323.54082558556,0.0,1.0
1997-10-08,16.81,17.13,16.81,16.81,32500,5.78771840456514,5.89789507853663,5.78771840456514,5.78771840456514,94393.8460394132,0.0,1.0
1997-10-09,16.81,16.81,16.56,16.56,800,5.78771840456514,5.78771840456514,5.7016428780249,5.7016428780249,2323.54082558556,0.0,1.0
1997-10-10,16.44,16.63,16.44,16.63,20200,5.66032662528559,5.72574402545617,5.66032662528559,5.72574402545617,58669.4058460354,0.0,1.0
1997-10-13,16.63,16.75,16.63,16.63,1100,5.72574402545617,5.76706027819548,5.72574402545617,5.72574402545617,3194.86863518014,0.0,1.0
1997-10-14,16.56,16.81,16.56,16.81,1900,5.7016428780249,5.78771840456514,5.7016428780249,5.78771840456514,5518.4094607657,0.0,1.0
1997-10-15,16.63,16.63,16.31,16.38,900,5.72574402545617,5.72574402545617,5.61556735148467,5.63966849891594,2613.98342878375,0.0,1.0
1997-10-16,16.62,16.62,16.62,16.62,0,5.72230100439456,5.72230100439456,5.72230100439456,5.72230100439456,0,0.0,1.0
1997-10-17,16.62,16.62,16.62,16.62,0,5.72230100439456,5.72230100439456,5.72230100439456,5.72230100439456,0,0.0,1.0
1997-10-20,16.62,16.62,16.62,16.62,0,5.72230100439456,5.72230100439456,5.72230100439456,5.72230100439456,0,0.0,1.0
1997-10-21,16.25,16.25,16.25,16.25,100,5.59490922511502,5.59490922511502,5.59490922511502,5.59490922511502,290.442603198195,0.0,1.0
1997-10-22,16.25,16.25,16.25,16.25,600,5.59490922511502,5.59490922511502,5.59490922511502,5.59490922511502,1742.65561918917,0.0,1.0
1997-10-23,15.56,15.75,15.5,15.75,354100,5.35734077186398,5.42275817203456,5.33668264549433,5.42275817203456,1028457.25792481,0.0,1.0
1997-10-24,15.5,15.5,15.5,15.5,1100,5.33668264549433,5.33668264549433,5.33668264549433,5.33668264549433,3194.86863518014,0.0,1.0
1997-10-27,15.13,15.13,15.13,15.13,300,5.20929086621478,5.20929086621478,5.20929086621478,5.20929086621478,871.327809594585,0.0,1.0
1997-10-28,15.88,15.88,14.63,15.81,4100,5.46751744583548,5.46751744583548,5.03713981313432,5.44341629840421,11908.146731126,0.0,1.0
1997-10-29,15.88,15.88,15.75,15.88,4600,5.46751744583548,5.46751744583548,5.42275817203456,5.46751744583548,13360.3597471169,0.0,1.0
1997-10-30,15.81,15.81,15.81,15.81,300,5.44341629840421,5.44341629840421,5.44341629840421,5.44341629840421,871.327809594584,0.0,1.0
1997-10-31,16.31,16.31,16.31,16.31,4900,5.61556735148467,5.61556735148467,5.61556735148467,5.61556735148467,14231.6875567115,0.0,1.0
1997-11-03,16.31,16.31,16.31,16.31,400,5.61556735148467,5.61556735148467,5.61556735148467,5.61556735148467,1161.77041279278,0.0,1.0
1997-11-04,16.38,16.56,16.31,16.56,600,5.63966849891594,5.7016428780249,5.61556735148467,5.7016428780249,1742.65561918917,0.0,1.0
1997-11-05,16.75,16.75,16.75,16.75,200,5.76706027819548,5.76706027819548,5.76706027819548,5.76706027819548,580.885206396389,0.0,1.0
1997-11-06,16.19,16.19,16.19,16.19,200,5.57425109874536,5.57425109874536,5.57425109874536,5.57425109874536,580.88520639639,0.0,1.0
1997-11-07,15.75,16.0,15.75,16.0,1200,5.42275817203456,5.50883369857479,5.42275817203456,5.50883369857479,3485.31123837833,0.0,1.0
1997-11-10,15.94,16.19,15.94,16.19,2700,5.48817557220513,5.57425109874536,5.48817557220513,5.57425109874536,7841.95028635126,0.0,1.0
1997-11-11,16.0,16.0,16.0,16.0,4000,5.50883369857479,5.50883369857479,5.50883369857479,5.50883369857479,11617.7041279278,0.0,1.0
1997-11-12,15.81,15.88,15.81,15.88,700,5.44341629840421,5.46751744583548,5.44341629840421,5.46751744583548,2033.09822238736,0.0,1.0
1997-11-13,16.0,16.0,16.0,16.0,1000,5.50883369857479,5.50883369857479,5.50883369857479,5.50883369857479,2904.42603198195,0.0,1.0
1997-11-14,16.38,16.38,16.13,16.13,3300,5.63966849891594,5.63966849891594,5.55359297237571,5.55359297237571,9584.60590554042,0.0,1.0
1997-11-17,16.44,16.44,16.44,16.44,500,5.66032662528559,5.66032662528559,5.66032662528559,5.66032662528559,1452.21301599097,0.0,1.0
1997-11-18,16.56,16.56,16.56,16.56,300,5.7016428780249,5.7016428780249,5.7016428780249,5.7016428780249,871.327809594585,0.0,1.0
1997-11-19,16.44,16.5,16.44,16.44,9100,5.66032662528559,5.68098475165525,5.66032662528559,5.66032662528559,26430.2768910357,0.0,1.0
1997-11-20,16.63,16.63,16.56,16.56,3200,5.72574402545617,5.72574402545617,5.7016428780249,5.7016428780249,9294.16330234223,0.0,1.0
1997-11-21,16.81,16.81,16.81,16.81,1400,5.78771840456514,5.78771840456514,5.78771840456514,5.78771840456514,4066.19644477472,0.0,1.0
1997-11-24,16.38,16.75,16.38,16.75,1600,5.63966849891594,5.76706027819548,5.63966849891594,5.76706027819548,4647.08165117111,0.0,1.0
1997-11-25,16.31,16.31,16.31,16.31,200,5.61556735148467,5.61556735148467,5.61556735148467,5.61556735148467,580.88520639639,0.0,1.0
1997-11-26,16.31,16.38,16.31,16.38,800,5.61556735148467,5.63966849891594,5.61556735148467,5.63966849891594,2323.54082558556,0.0,1.0
1997-11-28,16.38,16.38,16.25,16.25,900,5.63966849891594,5.63966849891594,5.59490922511502,5.59490922511502,2613.98342878375,0.0,1.0
1997-12-01,16.69,16.75,16.5,16.5,1100,5.74640215182583,5.76706027819548,5.68098475165525,5.68098475165525,3194.86863518014,0.0,1.0
1997-12-02,16.75,16.75,16.5,16.69,1500,5.76706027819548,5.76706027819548,5.68098475165525,5.74640215182583,4356.63904797292,0.0,1.0
1997-12-03,16.63,16.63,16.63,16.63,100,5.72574402545617,5.72574402545617,5.72574402545617,5.72574402545617,290.442603198195,0.0,1.0
1997-12-04,16.63,16.69,16.63,16.63,280000,5.72574402545617,5.74640215182583,5.72574402545617,5.72574402545617,813239.288954945,0.0,1.0
1997-12-05,16.88,16.94,16.56,16.56,11700,5.8118195519964,5.83247767836606,5.7016428780249,5.7016428780249,33981.7845741888,0.0,1.0
1997-12-08,16.69,16.69,16.69,16.69,1200,5.74640215182583,5.74640215182583,5.74640215182583,5.74640215182583,3485.31123837833,0.0,1.0
1997-12-09,16.44,16.44,16.44,16.44,40300,5.66032662528559,5.66032662528559,5.66032662528559,5.66032662528559,117048.369088873,0.0,1.0
1997-12-10,16.38,16.44,16.38,16.44,32900,5.63966849891594,5.66032662528559,5.63966849891594,5.66032662528559,95555.616452206,0.0,1.0
1997-12-11,16.38,16.38,16.38,16.38,1900,5.63966849891594,5.63966849891594,5.63966849891594,5.63966849891594,5518.4094607657,0.0,1.0
1997-12-12,16.63,16.63,16.38,16.38,500,5.72574402545617,5.72574402545617,5.63966849891594,5.63966849891594,1452.21301599097,0.0,1.0
1997-12-15,16.44,16.44,16.44,16.44,2700,5.66032662528559,5.66032662528559,5.66032662528559,5.66032662528559,7841.95028635126,0.0,1.0
1997-12-16,16.5,16.63,16.5,16.63,2100,5.68098475165525,5.72574402545617,5.68098475165525,5.72574402545617,6099.29466716209,0.0,1.0
1997-12-17,16.75,16.88,16.75,16.75,11900,5.76706027819548,5.8118195519964,5.76706027819548,5.76706027819548,34562.6697805852,0.0,1.0
1997-12-18,16.69,16.75,16.69,16.75,600,5.74640215182583,5.76706027819548,5.74640215182583,5.76706027819548,1742.65561918917,0.0,1.0
1997-12-19,16.81,16.81,16.81,16.81,11800,5.78771840456514,5.78771840456514,5.78771840456514,5.78771840456514,34272.2271773869,0.0,1.0
1997-12-22,16.69,16.69,16.56,16.56,1200,5.74640215182583,5.74640215182583,5.7016428780249,5.7016428780249,3485.31123837833,0.0,1.0
1997-12-23,16.5,16.63,16.5,16.63,1900,5.68098475165525,5.72574402545617,5.68098475165525,5.72574402545617,5518.4094607657,0.0,1.0
1997-12-24,16.44,16.44,16.44,16.44,3600,5.66032662528559,5.66032662528559,5.66032662528559,5.66032662528559,10455.933715135,0.0,1.0
1997-12-26,16.38,16.38,16.38,16.38,600,5.63966849891594,5.63966849891594,5.63966849891594,5.63966849891594,1742.65561918917,0.0,1.0
1997-12-29,16.56,16.56,16.56,16.56,200,5.7016428780249,5.7016428780249,5.7016428780249,5.7016428780249,580.88520639639,0.0,1.0
1997-12-30,16.69,16.81,16.56,16.56,2000,5.74640215182583,5.78771840456514,5.7016428780249,5.7016428780249,5808.85206396389,0.0,1.0
1997-12-31,16.56,16.56,16.5,16.5,500,5.7016428780249,5.7016428780249,5.68098475165525,5.68098475165525,1452.21301599097,0.0,1.0
1998-01-02,16.94,17.13,16.94,17.13,900,5.83247767836606,5.89789507853663,5.83247767836606,5.89789507853663,2613.98342878375,0.0,1.0
1998-01-05,17.13,17.25,17.13,17.25,10500,5.89789507853663,5.93921133127594,5.89789507853663,5.93921133127594,30496.4733358104,0.0,1.0
1998-01-06,17.0,17.0,17.0,17.0,300,5.85313580473571,5.85313580473571,5.85313580473571,5.85313580473571,871.327809594584,0.0,1.0
1998-01-07,17.0,17.25,17.0,17.25,38100,5.85313580473571,5.93921133127594,5.85313580473571,5.93921133127594,110658.631818512,0.0,1.0
1998-01-08,16.75,17.0,16.75,16.75,800,5.76706027819548,5.85313580473571,5.76706027819548,5.76706027819548,2323.54082558556,0.0,1.0
1998-01-09,16.44,16.69,16.44,16.5,8000,5.66032662528559,5.74640215182583,5.66032662528559,5.68098475165525,23235.4082558556,0.0,1.0
1998-01-12,16.31,16.31,16.13,16.31,4900,5.61556735148467,5.61556735148467,5.55359297237571,5.61556735148467,14231.6875567115,0.0,1.0
1998-01-13,16.5,16.81,16.5,16.56,4100,5.68098475165525,5.78771840456514,5.68098475165525,5.7016428780249,11908.146731126,0.0,1.0
1998-01-14,16.56,16.63,16.56,16.63,5400,5.7016428780249,5.72574402545617,5.7016428780249,5.72574402545617,15683.9005727025,0.0,1.0
1998-01-15,16.5,16.5,16.5,16.5,200,5.68098475165525,5.68098475165525,5.68098475165525,5.68098475165525,580.885206396389,0.0,1.0
1998-01-16,16.88,17.0,16.88,17.0,300,5.8118195519964,5.85313580473571,5.8118195519964,5.85313580473571,871.327809594584,0.0,1.0
1998-01-20,16.63,16.94,16.63,16.75,9700,5.72574402545617,5.83247767836606,5.72574402545617,5.76706027819548,28172.9325102249,0.0,1.0
1998-01-21,16.81,17.06,16.81,17.06,700,5.78771840456514,5.87379393110537,5.78771840456514,5.87379393110537,2033.09822238736,0.0,1.0
1998-01-22,17.06,17.06,17.06,17.06,100,5.87379393110537,5.87379393110537,5.87379393110537,5.87379393110537,290.442603198194,0.0,1.0
1998-01-23,17.19,17.25,17.19,17.25,351000,5.91855320490629,5.93921133127594,5.91855320490629,5.93921133127594,1019453.53722566,0.0,1.0
1998-01-26,17.13,17.38,17.13,17.38,300,5.89789507853663,5.98397060507686,5.89789507853663,5.98397060507686,871.327809594584,0.0,1.0
1998-01-27,17.44,17.5,17.13,17.5,9400,6.00462873144652,6.02528685781617,5.89789507853663,6.02528685781617,27301.6047006303,0.0,1.0
1998-01-28,17.38,17.44,17.25,17.25,8800,5.98397060507686,6.00462873144652,5.93921133127594,5.93921133127594,25558.9490814411,0.0,1.0
1998-01-29,17.31,17.38,17.13,17.38,2200,5.9598694576456,5.98397060507686,5.89789507853663,5.98397060507686,6389.73727036028,0.0,1.0
1998-01-30,17.06,17.38,17.06,17.13,1200,5.87379393110537,5.98397060507686,5.87379393110537,5.89789507853663,3485.31123837833,0.0,1.0
1998-02-02,17.31,17.5,17.31,17.5,7800,5.9598694576456,6.02528685781617,5.9598694576456,6.02528685781617,22654.5230494592,0.0,1.0
1998-02-03,17.69,17.69,17.38,17.69,4600,6.09070425798675,6.09070425798675,5.98397060507686,6.09070425798675,13360.359747117,0.0,1.0
1998-02-04,17.44,17.44,17.44,17.44,900,6.00462873144652,6.00462873144652,6.00462873144652,6.00462873144652,2613.98342878375,0.0,1.0
1998-02-05,17.88,17.88,17.88,17.88,600,6.15612165815732,6.15612165815732,6.15612165815732,6.15612165815732,1742.65561918917,0.0,1.0
1998-02-06,17.56,17.81,17.56,17.63,1600,6.04594498418583,6.13202051072606,6.04594498418583,6.07004613161709,4647.08165117111,0.0,1.0
1998-02-09,17.56,17.63,17.56,17.63,1200,6.04594498418583,6.07004613161709,6.04594498418583,6.07004613161709,3485.31123837834,0.0,1.0
1998-02-10,17.75,17.75,17.63,17.63,1000,6.11136238435641,6.11136238435641,6.07004613161709,6.07004613161709,2904.42603198194,0.0,1.0
1998-02-11,17.94,17.94,17.75,17.94,8100,6.17677978452698,6.17677978452698,6.11136238435641,6.17677978452698,23525.8508590538,0.0,1.0
1998-02-12,17.63,17.63,17.63,17.63,3600,6.07004613161709,6.07004613161709,6.07004613161709,6.07004613161709,10455.933715135,0.0,1.0
1998-02-13,17.69,17.88,17.63,17.63,5900,6.09070425798675,6.15612165815732,6.07004613161709,6.07004613161709,17136.1135886935,0.0,1.0
1998-02-17,17.88,17.88,17.88,17.88,1100,6.15612165815732,6.15612165815732,6.15612165815732,6.15612165815732,3194.86863518014,0.0,1.0
1998-02-18,17.88,18.06,17.88,17.94,2200,6.15612165815732,6.21809603726629,6.15612165815732,6.17677978452698,6389.73727036029,0.0,1.0
1998-02-19,17.75,17.81,17.75,17.81,1400,6.11136238435641,6.13202051072606,6.11136238435641,6.13202051072606,4066.19644477472,0.0,1.0
1998-02-20,18.0,18.0,17.75,17.81,1000,6.19743791089664,6.19743791089664,6.11136238435641,6.13202051072606,2904.42603198194,0.0,1.0
1998-02-23,18.38,18.38,18.06,18.06,10900,6.32827271123779,6.32827271123779,6.21809603726629,6.21809603726629,31658.2437486032,0.0,1.0
1998-02-24,18.06,18.25,18.0,18.0,18900,6.21809603726629,6.28351343743687,6.19743791089664,6.19743791089664,54893.6520044588,0.0,1.0
1998-02-25,18.13,18.38,18.13,18.13,1100,6.24219718469756,6.32827271123779,6.24219718469756,6.24219718469756,3194.86863518014,0.0,1.0
1998-02-26,18.13,18.25,18.13,18.25,14100,6.24219718469756,6.28351343743687,6.24219718469756,6.28351343743687,40952.4070509454,0.0,1.0
1998-02-27,17.94,18.19,17.94,18.19,8800,6.17677978452698,6.26285531106721,6.17677978452698,6.26285531106721,25558.9490814411,0.0,1.0
1998-03-02,18.44,18.44,18.19,18.44,4500,6.34893083760744,6.34893083760744,6.26285531106721,6.34893083760744,13069.9171439188,0.0,1.0
1998-03-03,18.44,18.44,18.13,18.38,3000,6.34893083760744,6.34893083760744,6.24219718469756,6.32827271123779,8713.27809594585,0.0,1.0
1998-03-04,18.0,18.0,17.88,17.88,1200,6.19743791089664,6.19743791089664,6.15612165815732,6.15612165815732,3485.31123837833,0.0,1.0
1998-03-05,17.69,18.13,17.69,18.13,12500,6.09070425798675,6.24219718469756,6.09070425798675,6.24219718469756,36305.3253997743,0.0,1.0
1998-03-06,18.13,18.13,18.13,18.13,300,6.24219718469756,6.24219718469756,6.24219718469756,6.24219718469756,871.327809594583,0.0,1.0
1998-03-09,18.19,18.44,18.19,18.44,13100,6.26285531106721,6.34893083760744,6.26285531106721,6.34893083760744,38047.9810189635,0.0,1.0
1998-03-10,18.25,18.56,18.25,18.56,5300,6.28351343743687,6.39024709034675,6.28351343743687,6.39024709034675,15393.4579695043,0.0,1.0
1998-03-11,18.44,18.69,18.44,18.69,2000,6.34893083760744,6.43500636414767,6.34893083760744,6.43500636414767,5808.8520639639,0.0,1.0
1998-03-12,18.5,18.5,18.5,18.5,900,6.3695889639771,6.3695889639771,6.3695889639771,6.3695889639771,2613.98342878375,0.0,1.0
1998-03-13,18.81,18.94,18.75,18.94,2600,6.47632261688698,6.52108189068791,6.45566449051733,6.52108189068791,7551.50768315307,0.0,1.0
1998-03-16,19.31,19.31,19.0,19.0,2400,6.64847366996745,6.64847366996745,6.54174001705756,6.54174001705756,6970.62247675667,0.0,1.0
1998-03-17,19.19,19.44,19.19,19.25,11400,6.60715741722814,6.69323294376837,6.60715741722814,6.62781554359779,33110.4567645942,0.0,1.0
1998-03-18,19.06,19.06,18.94,19.0,1900,6.56239814342721,6.56239814342721,6.52108189068791,6.54174001705756,5518.4094607657,0.0,1.0
1998-03-19,19.38,19.38,19.25,19.25,2300,6.67257481739871,6.67257481739871,6.62781554359779,6.62781554359779,6680.17987355848,0.0,1.0
1998-03-20,19.44,19.5,19.44,19.44,1700,6.69323294376837,6.71389107013802,6.69323294376837,6.69323294376837,4937.52425436931,0.0,1.0
1998-03-23,19.69,19.75,19.44,19.44,2800,6.7793084703086,6.79996659667825,6.69323294376837,6.69323294376837,8132.39288954945,0.0,1.0
1998-03-24,19.75,19.94,19.75,19.88,9000,6.79996659667825,6.86538399684883,6.79996659667825,6.84472587047917,26139.8342878375,0.0,1.0
1998-03-25,19.75,20.0,19.75,19.88,10700,6.79996659667825,6.88604212321848,6.79996659667825,6.84472587047917,31077.3585422068,0.0,1.0
1998-03-26,19.81,19.81,19.44,19.44,5000,6.82062472304791,6.82062472304791,6.69323294376837,6.69323294376837,14522.1301599097,0.0,1.0
1998-03-27,19.44,19.69,19.44,19.5,1200,6.69323294376837,6.7793084703086,6.69323294376837,6.71389107013802,3485.31123837833,0.0,1.0
1998-03-30,19.44,19.44,19.44,19.44,1100,6.69323294376837,6.69323294376837,6.69323294376837,6.69323294376837,3194.86863518014,0.0,1.0
1998-03-31,19.38,19.5,19.25,19.38,7100,6.67257481739871,6.71389107013802,6.62781554359779,6.67257481739871,20621.4248270718,0.0,1.0
1998-04-01,19.5,19.5,19.25,19.25,2900,6.71389107013802,6.71389107013802,6.62781554359779,6.62781554359779,8422.83549274765,0.0,1.0
1998-04-02,19.5,19.75,19.5,19.5,700,6.71389107013802,6.79996659667825,6.71389107013802,6.71389107013802,2033.09822238736,0.0,1.0
1998-04-03,19.56,19.94,19.56,19.94,2500,6.73454919650768,6.86538399684883,6.73454919650768,6.86538399684883,7261.06507995486,0.0,1.0
1998-04-06,20.31,20.31,19.75,20.13,228100,6.99277577612837,6.99277577612837,6.79996659667825,6.9308013970194,662499.577895082,0.0,1.0
1998-04-07,19.75,20.19,19.75,20.19,8600,6.79996659667825,6.95145952338906,6.79996659667825,6.95145952338906,24978.0638750448,0.0,1.0
1998-04-08,20.06,20.06,20.06,20.06,2200,6.90670024958814,6.90670024958814,6.90670024958814,6.90670024958814,6389.73727036028,0.0,1.0
1998-04-09,20.25,20.25,20.0,20.13,54500,6.97211764975872,6.97211764975872,6.88604212321848,6.9308013970194,158291.218743016,0.0,1.0
1998-04-13,20.06,20.38,20.06,20.19,600,6.90670024958814,7.01687692355964,6.90670024958814,6.95145952338906,1742.65561918917,0.0,1.0
1998-04-14,20.81,20.81,20.75,20.75,1800,7.16492682920883,7.16492682920883,7.14426870283918,7.14426870283918,5227.96685756751,0.0,1.0
1998-04-15,20.75,20.75,20.5,20.75,8100,7.14426870283918,7.14426870283918,7.05819317629895,7.14426870283918,23525.8508590538,0.0,1.0
1998-04-16,20.31,20.31,20.31,20.31,400,6.99277577612837,6.99277577612837,6.99277577612837,6.99277577612837,1161.77041279278,0.0,1.0
1998-04-17,20.38,20.56,20.31,20.31,1200,7.01687692355964,7.0788513026686,6.99277577612837,6.99277577612837,3485.31123837833,0.0,1.0
1998-04-20,20.88,20.88,20.63,20.75,2200,7.1890279766401,7.1890279766401,7.10295245009987,7.14426870283918,6389.73727036028,0.0,1.0
1998-04-21,21.06,21.06,20.88,20.88,800,7.25100235574906,7.25100235574906,7.1890279766401,7.1890279766401,2323.54082558556,0.0,1.0
1998-04-22,20.88,21.06,20.75,21.0,1800,7.1890279766401,7.25100235574906,7.14426870283918,7.23034422937941,5227.9668575675,0.0,1.0
1998-04-23,20.38,20.81,20.38,20.81,1800,7.01687692355964,7.16492682920883,7.01687692355964,7.16492682920883,5227.9668575675,0.0,1.0
1998-04-24,20.44,20.69,20.44,20.44,1500,7.03753504992929,7.12361057646952,7.03753504992929,7.03753504992929,4356.63904797292,0.0,1.0
1998-04-27,20.0,20.13,19.81,20.13,32900,6.88604212321848,6.9308013970194,6.82062472304791,6.9308013970194,95555.6164522061,0.0,1.0
1998-04-28,20.06,20.31,19.81,19.88,4700,6.90670024958814,6.99277577612837,6.82062472304791,6.84472587047917,13650.8023503151,0.0,1.0
1998-04-29,19.88,19.94,19.88,19.94,1300,6.84472587047917,6.86538399684883,6.84472587047917,6.86538399684883,3775.75384157653,0.0,1.0
1998-04-30,20.5,20.69,20.44,20.44,1000,7.05819317629895,7.12361057646952,7.03753504992929,7.03753504992929,2904.42603198195,0.0,1.0
1998-05-01,21.0,21.0,20.44,20.44,6900,7.23034422937941,7.23034422937941,7.03753504992929,7.03753504992929,20040.5396206754,0.0,1.0
1998-05-04,21.19,21.19,20.94,21.13,1400,7.29576162954999,7.29576162954999,7.20968610300975,7.27510350318033,4066.19644477472,0.0,1.0
1998-05-05,21.0,21.0,20.88,20.88,300,7.23034422937941,7.23034422937941,7.1890279766401,7.1890279766401,871.327809594584,0.0,1.0
1998-05-06,20.69,21.0,20.69,21.0,13200,7.12361057646952,7.23034422937941,7.12361057646952,7.23034422937941,38338.4236221617,0.0,1.0
1998-05-07,20.63,20.69,20.38,20.5,2900,7.10295245009987,7.12361057646952,7.01687692355964,7.05819317629895,8422.83549274764,0.0,1.0
1998-05-08,20.56,20.75,20.56,20.75,1800,7.0788513026686,7.14426870283918,7.0788513026686,7.14426870283918,5227.96685756751,0.0,1.0
1998-05-11,20.94,21.0,20.75,20.94,7800,7.20968610300975,7.23034422937941,7.14426870283918,7.20968610300975,22654.5230494592,0.0,1.0
1998-05-12,20.69,21.0,20.69,21.0,1400,7.12361057646952,7.23034422937941,7.12361057646952,7.23034422937941,4066.19644477473,0.0,1.0
1998-05-13,20.75,21.0,20.75,20.81,800,7.14426870283918,7.23034422937941,7.14426870283918,7.16492682920883,2323.54082558556,0.0,1.0
1998-05-14,20.75,21.06,20.75,21.0,6300,7.14426870283918,7.25100235574906,7.14426870283918,7.23034422937941,18297.8840014863,0.0,1.0
1998-05-15,20.81,21.06,20.75,20.75,1700,7.16492682920883,7.25100235574906,7.14426870283918,7.14426870283918,4937.52425436931,0.0,1.0
1998-05-18,20.5,20.75,20.44,20.5,600,7.05819317629895,7.14426870283918,7.03753504992929,7.05819317629895,1742.65561918917,0.0,1.0
1998-05-19,20.94,20.94,20.69,20.94,1300,7.20968610300975,7.20968610300975,7.12361057646952,7.20968610300975,3775.75384157653,0.0,1.0
1998-05-20,21.0,21.25,21.0,21.0,1700,7.23034422937941,7.31641975591964,7.23034422937941,7.23034422937941,4937.52425436931,0.0,1.0
1998-05-21,21.19,21.44,21.19,21.25,500,7.29576162954999,7.38183715609022,7.29576162954999,7.31641975591964,1452.21301599097,0.0,1.0
1998-05-22,21.63,21.63,21.63,21.63,500,7.44725455626079,7.44725455626079,7.44725455626079,7.44725455626079,1452.21301599097,0.0,1.0
1998-05-26,21.63,21.88,21.44,21.81,2900,7.44725455626079,7.53333008280102,7.38183715609022,7.50922893536976,8422.83549274764,0.0,1.0
1998-05-27,21.44,21.44,21.13,21.38,3800,7.38183715609022,7.38183715609022,7.27510350318033,7.36117902972056,11036.8189215314,0.0,1.0
1998-05-28,21.69,21.69,21.56,21.56,4600,7.46791268263045,7.46791268263045,7.42315340882953,7.42315340882953,13360.3597471169,0.0,1.0
1998-05-29,21.63,21.81,21.63,21.81,19000,7.44725455626079,7.50922893536976,7.44725455626079,7.50922893536976,55184.094607657,0.0,1.0
1998-06-01,21.75,21.81,21.38,21.5,14900,7.4885708090001,7.50922893536976,7.36117902972056,7.40249528245987,43275.947876531,0.0,1.0
1998-06-02,21.63,21.88,21.63,21.88,2000,7.44725455626079,7.53333008280102,7.44725455626079,7.53333008280102,5808.85206396389,0.0,1.0
1998-06-03,21.88,22.19,21.88,22.13,6800,7.53333008280102,7.64006373571091,7.53333008280102,7.61940560934125,19750.0970174772,0.0,1.0
1998-06-04,21.94,21.94,21.88,21.88,1200,7.55398820917068,7.55398820917068,7.53333008280102,7.53333008280102,3485.31123837833,0.0,1.0
1998-06-05,22.44,22.44,22.13,22.38,900,7.72613926225114,7.72613926225114,7.61940560934125,7.70548113588148,2613.98342878375,0.0,1.0
1998-06-08,22.13,22.44,22.13,22.44,4100,7.61940560934125,7.72613926225114,7.61940560934125,7.72613926225114,11908.146731126,0.0,1.0
1998-06-09,22.25,22.5,22.25,22.5,9000,7.66072186208056,7.7467973886208,7.66072186208056,7.7467973886208,26139.8342878375,0.0,1.0
1998-06-10,22.19,22.31,22.0,22.31,9000,7.64006373571091,7.68137998845022,7.57464633554033,7.68137998845022,26139.8342878375,0.0,1.0
1998-06-11,22.19,22.44,22.06,22.44,4800,7.64006373571091,7.72613926225114,7.59530446190999,7.72613926225114,13941.2449535133,0.0,1.0
1998-06-12,22.13,22.19,21.88,22.06,4900,7.61940560934125,7.64006373571091,7.53333008280102,7.59530446190999,14231.6875567115,0.0,1.0
1998-06-15,21.63,21.63,21.31,21.31,7500,7.44725455626079,7.44725455626079,7.33707788228929,7.33707788228929,21783.1952398646,0.0,1.0
1998-06-16,22.0,22.06,21.75,21.75,6200,7.57464633554033,7.59530446190999,7.4885708090001,7.4885708090001,18007.4413982881,0.0,1.0
1998-06-17,22.56,22.56,22.31,22.38,2900,7.76745551499045,7.76745551499045,7.68137998845022,7.70548113588148,8422.83549274764,0.0,1.0
1998-06-18,22.19,22.44,22.13,22.38,2300,7.64006373571091,7.72613926225114,7.61940560934125,7.70548113588148,6680.17987355848,0.0,1.0
1998-06-19,22.5,22.63,22.38,22.56,10400,7.7467973886208,7.79155666242171,7.70548113588148,7.76745551499045,30206.0307326122,0.0,1.0
1998-06-22,22.5,22.5,22.13,22.38,8700,7.7467973886208,7.7467973886208,7.61940560934125,7.70548113588148,25268.5064782429,0.0,1.0
1998-06-23,22.44,22.5,22.19,22.5,3700,7.72613926225114,7.7467973886208,7.64006373571091,7.7467973886208,10746.3763183332,0.0,1.0
1998-06-24,22.0,22.06,22.0,22.06,2700,7.57464633554033,7.59530446190999,7.57464633554033,7.59530446190999,7841.95028635126,0.0,1.0
1998-06-25,22.75,22.75,22.5,22.75,6100,7.83287291516103,7.83287291516103,7.7467973886208,7.83287291516103,17716.9987950899,0.0,1.0
1998-06-26,22.81,22.88,22.56,22.81,900,7.85353104153068,7.87763218896195,7.76745551499045,7.85353104153068,2613.98342878375,0.0,1.0
1998-06-29,22.31,22.81,22.31,22.81,59300,7.68137998845022,7.85353104153068,7.68137998845022,7.85353104153068,172232.463696529,0.0,1.0
1998-06-30,22.31,22.69,22.31,22.44,32800,7.68137998845022,7.81221478879137,7.68137998845022,7.72613926225114,95265.1738490078,0.0,1.0
1998-07-01,23.44,23.5,23.19,23.5,50200,8.07044136841206,8.09109949478172,7.98436584187183,8.09109949478172,145802.186805494,0.0,1.0
1998-07-02,23.56,23.56,23.31,23.5,1900,8.11175762115137,8.11175762115137,8.02568209461114,8.09109949478172,5518.4094607657,0.0,1.0
1998-07-06,23.44,23.63,23.38,23.63,6800,8.07044136841206,8.13585876858264,8.04978324204241,8.13585876858264,19750.0970174772,0.0,1.0
1998-07-07,23.56,23.88,23.56,23.88,8500,8.11175762115137,8.22193429512287,8.11175762115137,8.22193429512287,24687.6212718466,0.0,1.0
1998-07-08,23.5,23.56,23.38,23.5,5800,8.09109949478172,8.11175762115137,8.04978324204241,8.09109949478172,16845.6709854953,0.0,1.0
1998-07-09,23.56,23.56,23.31,23.44,3400,8.11175762115137,8.11175762115137,8.02568209461114,8.07044136841206,9875.04850873862,0.0,1.0
1998-07-10,23.38,23.69,23.38,23.69,15100,8.04978324204241,8.1565168949523,8.04978324204241,8.1565168949523,43856.8330829274,0.0,1.0
1998-07-13,23.81,24.06,23.25,23.75,900,8.19783314769161,8.28390867423184,8.00502396824149,8.17717502132195,2613.98342878375,0.0,1.0
1998-07-14,24.5,24.5,24.25,24.5,7200,8.43540160094264,8.43540160094264,8.34932607440241,8.43540160094264,20911.86743027,0.0,1.0
1998-07-15,24.69,25.69,24.44,24.69,8100,8.50081900111322,8.84512110727414,8.41474347457299,8.50081900111322,23525.8508590538,0.0,1.0
1998-07-16,24.38,24.69,24.38,24.69,3900,8.39408534820333,8.50081900111322,8.39408534820333,8.50081900111322,11327.2615247296,0.0,1.0
1998-07-17,24.31,24.75,24.31,24.75,20200,8.36998420077207,8.52147712748287,8.36998420077207,8.52147712748287,58669.4058460353,0.0,1.0
1998-07-20,24.94,24.94,24.69,24.94,6900,8.58689452765345,8.58689452765345,8.50081900111322,8.58689452765345,20040.5396206754,0.0,1.0
1998-07-21,24.88,24.94,24.69,24.94,12000,8.56623640128379,8.58689452765345,8.50081900111322,8.58689452765345,34853.1123837834,0.0,1.0
1998-07-22,24.56,24.81,24.56,24.69,2800,8.4560597273123,8.54213525385253,8.4560597273123,8.50081900111322,8132.39288954945,0.0,1.0
1998-07-23,24.25,24.44,24.13,24.25,6200,8.34932607440241,8.41474347457299,8.3080098216631,8.34932607440241,18007.4413982881,0.0,1.0
1998-07-24,24.38,24.63,24.25,24.25,6200,8.39408534820333,8.48016087474356,8.34932607440241,8.34932607440241,18007.4413982881,0.0,1.0
1998-07-27,24.44,24.5,24.25,24.25,10500,8.41474347457299,8.43540160094264,8.34932607440241,8.34932607440241,30496.4733358104,0.0,1.0
1998-07-28,24.44,24.69,24.13,24.69,4000,8.41474347457299,8.50081900111322,8.3080098216631,8.50081900111322,11617.7041279278,0.0,1.0
1998-07-29,24.19,24.38,24.19,24.25,88300,8.32866794803276,8.39408534820333,8.32866794803276,8.34932607440241,256460.818624006,0.0,1.0
1998-07-30,24.5,24.56,24.25,24.56,18500,8.43540160094264,8.4560597273123,8.34932607440241,8.4560597273123,53731.881591666,0.0,1.0
1998-07-31,23.63,24.5,23.63,24.5,23100,8.13585876858264,8.43540160094264,8.13585876858264,8.43540160094264,67092.2413387829,0.0,1.0
1998-08-03,23.81,24.0,23.81,24.0,30600,8.19783314769161,8.26325054786218,8.19783314769161,8.26325054786218,88875.4365786475,0.0,1.0
1998-08-04,24.0,24.31,23.94,24.31,3400,8.26325054786218,8.36998420077207,8.24259242149253,8.36998420077207,9875.04850873862,0.0,1.0
1998-08-05,24.0,24.0,23.63,23.94,3000,8.26325054786218,8.26325054786218,8.13585876858264,8.24259242149253,8713.27809594584,0.0,1.0
1998-08-06,23.69,23.94,23.63,23.63,4000,8.1565168949523,8.24259242149253,8.13585876858264,8.13585876858264,11617.7041279278,0.0,1.0
1998-08-07,23.81,24.13,23.69,23.69,2600,8.19783314769161,8.3080098216631,8.1565168949523,8.1565168949523,7551.50768315306,0.0,1.0
1998-08-10,23.94,23.94,23.63,23.81,700,8.24259242149253,8.24259242149253,8.13585876858264,8.19783314769161,2033.09822238736,0.0,1.0
1998-08-11,23.0,23.06,22.75,23.06,36000,7.91894844170126,7.93960656807091,7.83287291516103,7.93960656807091,104559.33715135,0.0,1.0
1998-08-12,23.38,23.38,22.75,23.06,6200,8.04978324204241,8.04978324204241,7.83287291516103,7.93960656807091,18007.4413982881,0.0,1.0
1998-08-13,23.0,23.25,23.0,23.0,3300,7.91894844170126,8.00502396824149,7.91894844170126,7.91894844170126,9584.60590554042,0.0,1.0
1998-08-14,22.94,22.94,22.94,22.94,200,7.8982903153316,7.8982903153316,7.8982903153316,7.8982903153316,580.885206396389,0.0,1.0
1998-08-17,22.88,22.88,22.75,22.75,23600,7.87763218896195,7.87763218896195,7.83287291516103,7.83287291516103,68544.4543547739,0.0,1.0
1998-08-18,23.13,23.38,23.13,23.38,700,7.96370771550218,8.04978324204241,7.96370771550218,8.04978324204241,2033.09822238736,0.0,1.0
1998-08-19,23.56,23.63,23.31,23.63,500,8.11175762115137,8.13585876858264,8.02568209461114,8.13585876858264,1452.21301599097,0.0,1.0
1998-08-20,23.38,23.38,23.38,23.38,1100,8.04978324204241,8.04978324204241,8.04978324204241,8.04978324204241,3194.86863518014,0.0,1.0
1998-08-21,22.81,23.25,22.56,23.25,18800,7.85353104153068,8.00502396824149,7.76745551499045,8.00502396824149,54603.2094012606,0.0,1.0
1998-08-24,22.63,22.94,22.63,22.94,3400,7.79155666242171,7.8982903153316,7.79155666242171,7.8982903153316,9875.04850873862,0.0,1.0
1998-08-25,19.5,19.56,19.31,19.56,1000,7.94318730997499,7.96762788631337,7.8657921515701,7.96762788631337,2454.93392501421,3.5704,1.0
1998-08-26,19.0,19.13,18.75,19.13,7200,7.73951584048845,7.79247042255495,7.63768010574518,7.79247042255495,17675.5242601023,0.0,1.0
1998-08-27,18.56,18.56,18.31,18.56,3200,7.56028494734029,7.56028494734029,7.45844921259702,7.56028494734029,7855.78856004549,0.0,1.0
1998-08-28,18.56,18.56,18.25,18.25,2900,7.56028494734029,7.56028494734029,7.43400863625864,7.43400863625864,7119.30838254123,0.0,1.0
1998-08-31,17.88,18.38,17.88,18.31,17900,7.2832917488386,7.48696321832514,7.2832917488386,7.45844921259702,43943.3172577545,0.0,1.0
1998-09-01,18.19,18.25,17.88,18.25,19000,7.40956805992026,7.43400863625864,7.2832917488386,7.43400863625864,46643.7445752701,0.0,1.0
1998-09-02,19.06,19.06,18.94,19.0,1900,7.76395641682683,7.76395641682683,7.71507526415006,7.73951584048845,4664.37445752701,0.0,1.0
1998-09-03,19.0,19.25,18.88,19.25,6700,7.73951584048845,7.84135157523172,7.69063468781168,7.84135157523172,16448.0572975952,0.0,1.0
1998-09-04,19.25,19.31,19.25,19.31,1500,7.84135157523172,7.8657921515701,7.84135157523172,7.8657921515701,3682.40088752132,0.0,1.0
1998-09-08,20.06,20.06,19.69,19.69,6800,8.17129935579991,8.17129935579991,8.02058246837987,8.02058246837987,16693.5506900967,0.0,1.0
1998-09-09,19.63,19.63,19.25,19.31,6400,7.99614189204149,7.99614189204149,7.84135157523172,7.8657921515701,15711.577120091,0.0,1.0
1998-09-10,19.13,19.38,19.13,19.19,1200,7.79247042255495,7.89430615729822,7.79247042255495,7.81691099889333,2945.92071001706,0.0,1.0
1998-09-11,19.0,19.25,18.94,18.94,5700,7.73951584048845,7.84135157523172,7.71507526415006,7.71507526415006,13993.123372581,0.0,1.0
1998-09-14,19.31,19.56,19.13,19.13,3500,7.8657921515701,7.96762788631337,7.79247042255495,7.79247042255495,8592.26873754975,0.0,1.0
1998-09-15,19.44,19.69,19.25,19.25,12300,7.9187467336366,8.02058246837987,7.84135157523172,7.84135157523172,30195.6872776749,0.0,1.0
1998-09-16,19.5,19.5,19.25,19.25,300,7.94318730997499,7.94318730997499,7.84135157523172,7.84135157523172,736.480177504264,0.0,1.0
1998-09-17,18.75,19.06,18.75,19.06,2000,7.63768010574518,7.76395641682683,7.63768010574518,7.76395641682683,4909.86785002843,0.0,1.0
1998-09-18,18.5,18.69,18.31,18.69,3300,7.53584437100191,7.61323952940679,7.45844921259702,7.61323952940679,8101.28195254691,0.0,1.0
1998-09-21,18.25,18.25,17.75,17.75,4500,7.43400863625864,7.43400863625864,7.2303371667721,7.2303371667721,11047.202662564,0.0,1.0
1998-09-22,18.19,18.19,18.19,18.19,200,7.40956805992026,7.40956805992026,7.40956805992026,7.40956805992026,490.986785002843,0.0,1.0
1998-09-23,18.75,18.75,18.38,18.38,1200,7.63768010574518,7.63768010574518,7.48696321832514,7.48696321832514,2945.92071001706,0.0,1.0
1998-09-24,18.31,18.56,18.31,18.38,500,7.45844921259702,7.56028494734029,7.45844921259702,7.48696321832514,1227.46696250711,0.0,1.0
1998-09-25,18.0,18.19,18.0,18.13,1800,7.33217290151537,7.40956805992026,7.33217290151537,7.38512748358187,4418.88106502559,0.0,1.0
1998-09-28,18.13,18.25,18.06,18.06,900,7.38512748358187,7.43400863625864,7.35661347785376,7.35661347785376,2209.44053251279,0.0,1.0
1998-09-29,18.25,18.44,18.19,18.19,21900,7.43400863625864,7.51140379466353,7.40956805992026,7.40956805992026,53763.0529578113,0.0,1.0
1998-09-30,18.06,18.06,17.75,17.88,2300,7.35661347785376,7.35661347785376,7.2303371667721,7.2832917488386,5646.34802753269,0.0,1.0
1998-10-01,17.25,17.44,17.25,17.44,1900,7.02666569728556,7.10406085569045,7.02666569728556,7.10406085569045,4664.37445752701,0.0,1.0
1998-10-02,17.0,17.0,16.75,16.75,6700,6.9248299625423,6.9248299625423,6.82299422779903,6.82299422779903,16448.0572975952,0.0,1.0
1998-10-05,16.63,16.94,16.63,16.94,5100,6.77411307512226,6.90038938620391,6.77411307512226,6.90038938620391,12520.1630175725,0.0,1.0
1998-10-06,17.19,17.56,17.0,17.0,3300,7.00222512094718,7.15294200836722,6.9248299625423,6.9248299625423,8101.28195254691,0.0,1.0
1998-10-07,17.63,17.94,17.63,17.94,3200,7.18145601409533,7.30773232517699,7.18145601409533,7.30773232517699,7855.78856004549,0.0,1.0
1998-10-08,17.38,17.63,17.25,17.5,13100,7.07962027935206,7.18145601409533,7.02666569728556,7.12850143202883,32159.6344176862,0.0,1.0
1998-10-09,17.38,17.38,17.38,17.38,0,7.07962027935206,7.07962027935206,7.07962027935206,7.07962027935206,0,0.0,1.0
1998-10-12,17.75,18.0,17.75,18.0,14100,7.2303371667721,7.33217290151537,7.2303371667721,7.33217290151537,34614.5683427004,0.0,1.0
1998-10-13,18.25,18.25,18.19,18.19,1300,7.43400863625864,7.43400863625864,7.40956805992026,7.40956805992026,3191.41410251848,0.0,1.0
1998-10-14,18.25,18.25,18.25,18.25,0,7.43400863625864,7.43400863625864,7.43400863625864,7.43400863625864,0,0.0,1.0
1998-10-15,19.13,19.19,18.75,18.75,24500,7.79247042255495,7.81691099889333,7.63768010574518,7.63768010574518,60145.8811628483,0.0,1.0
1998-10-16,19.13,19.31,19.0,19.0,1500,7.79247042255495,7.8657921515701,7.73951584048845,7.73951584048845,3682.40088752132,0.0,1.0
1998-10-19,19.0,19.19,18.94,18.94,8900,7.73951584048845,7.81691099889333,7.71507526415006,7.71507526415006,21848.9119326265,0.0,1.0
1998-10-20,19.19,19.5,19.19,19.5,500,7.81691099889333,7.94318730997499,7.81691099889333,7.94318730997499,1227.46696250711,0.0,1.0
1998-10-21,18.94,19.25,18.94,19.25,3500,7.71507526415006,7.84135157523172,7.71507526415006,7.84135157523172,8592.26873754976,0.0,1.0
1998-10-22,19.25,19.38,18.94,18.94,265400,7.84135157523172,7.89430615729822,7.71507526415006,7.71507526415006,651539.463698772,0.0,1.0
1998-10-23,19.06,19.38,19.06,19.38,3600,7.76395641682683,7.89430615729822,7.76395641682683,7.89430615729822,8837.76213005118,0.0,1.0
1998-10-26,18.94,19.44,18.94,19.44,4900,7.71507526415006,7.9187467336366,7.71507526415006,7.9187467336366,12029.1762325697,0.0,1.0
1998-10-27,19.5,19.63,19.38,19.5,13400,7.94318730997499,7.99614189204149,7.89430615729822,7.94318730997499,32896.1145951905,0.0,1.0
1998-10-28,19.06,19.5,19.06,19.5,15600,7.76395641682683,7.94318730997499,7.76395641682683,7.94318730997499,38296.9692302218,0.0,1.0
1998-10-29,18.94,19.13,18.81,19.13,275400,7.71507526415006,7.79247042255495,7.66212068208356,7.79247042255495,676088.802948915,0.0,1.0
1998-10-30,19.19,19.19,19.0,19.13,5500,7.81691099889333,7.81691099889333,7.73951584048845,7.79247042255495,13502.1365875782,0.0,1.0
1998-11-02,19.56,19.69,19.56,19.69,6100,7.96762788631337,8.02058246837987,7.96762788631337,8.02058246837987,14975.0969425867,0.0,1.0
1998-11-03,19.31,19.63,19.31,19.63,1000,7.8657921515701,7.99614189204149,7.8657921515701,7.99614189204149,2454.93392501422,0.0,1.0
1998-11-04,19.63,19.75,19.63,19.63,3300,7.99614189204149,8.04502304471825,7.99614189204149,7.99614189204149,8101.28195254691,0.0,1.0
1998-11-05,19.69,19.69,19.44,19.63,1500,8.02058246837987,8.02058246837987,7.9187467336366,7.99614189204149,3682.40088752132,0.0,1.0
1998-11-06,19.31,19.56,19.31,19.44,32900,7.8657921515701,7.96762788631337,7.8657921515701,7.9187467336366,80767.3261329677,0.0,1.0
1998-11-09,19.25,19.63,19.19,19.63,800,7.84135157523172,7.99614189204149,7.81691099889333,7.99614189204149,1963.94714001137,0.0,1.0
1998-11-10,18.88,18.88,18.88,18.88,300,7.69063468781168,7.69063468781168,7.69063468781168,7.69063468781168,736.480177504264,0.0,1.0
1998-11-11,19.0,19.0,19.0,19.0,100,7.73951584048845,7.73951584048845,7.73951584048845,7.73951584048845,245.493392501421,0.0,1.0
1998-11-12,18.75,18.75,18.5,18.75,2200,7.63768010574518,7.63768010574518,7.53584437100191,7.63768010574518,5400.85463503127,0.0,1.0
1998-11-13,18.56,18.56,18.56,18.56,3000,7.56028494734029,7.56028494734029,7.56028494734029,7.56028494734029,7364.80177504265,0.0,1.0
1998-11-16,19.0,19.31,18.88,19.31,7500,7.73951584048845,7.8657921515701,7.69063468781168,7.8657921515701,18412.0044376066,0.0,1.0
1998-11-17,19.25,19.38,19.0,19.0,37600,7.84135157523172,7.89430615729822,7.73951584048845,7.73951584048845,92305.5155805345,0.0,1.0
1998-11-18,19.0,19.0,18.81,18.81,1300,7.73951584048845,7.73951584048845,7.66212068208356,7.66212068208356,3191.41410251848,0.0,1.0
1998-11-19,18.88,18.88,18.63,18.75,1200,7.69063468781168,7.69063468781168,7.58879895306841,7.63768010574518,2945.92071001706,0.0,1.0
1998-11-20,18.88,19.13,18.88,19.13,1800,7.69063468781168,7.79247042255495,7.69063468781168,7.79247042255495,4418.88106502559,0.0,1.0
1998-11-23,19.0,19.25,18.81,19.25,5000,7.73951584048845,7.84135157523172,7.66212068208356,7.84135157523172,12274.6696250711,0.0,1.0
1998-11-24,18.94,18.94,18.88,18.88,1800,7.71507526415006,7.71507526415006,7.69063468781168,7.69063468781168,4418.88106502559,0.0,1.0
1998-11-25,18.69,19.0,18.69,19.0,1300,7.61323952940679,7.73951584048845,7.61323952940679,7.73951584048845,3191.41410251848,0.0,1.0
1998-11-27,19.06,19.25,19.06,19.25,1900,7.76395641682683,7.84135157523172,7.76395641682683,7.84135157523172,4664.37445752701,0.0,1.0
1998-11-30,19.31,19.31,19.31,19.31,11400,7.8657921515701,7.8657921515701,7.8657921515701,7.8657921515701,27986.2467451621,0.0,1.0
1998-12-01,19.25,19.25,19.25,19.25,600,7.84135157523172,7.84135157523172,7.84135157523172,7.84135157523172,1472.96035500853,0.0,1.0
1998-12-02,19.31,19.44,19.25,19.44,29900,7.8657921515701,7.9187467336366,7.84135157523172,7.9187467336366,73402.524357925,0.0,1.0
1998-12-03,19.5,19.75,19.5,19.75,3200,7.94318730997499,8.04502304471825,7.94318730997499,8.04502304471825,7855.78856004549,0.0,1.0
1998-12-04,19.69,19.69,19.56,19.63,1800,8.02058246837987,8.02058246837987,7.96762788631337,7.99614189204149,4418.88106502559,0.0,1.0
1998-12-07,19.81,19.88,19.63,19.63,5300,8.06946362105664,8.09797762678475,7.99614189204149,7.99614189204149,13011.1498025753,0.0,1.0
1998-12-08,19.75,19.94,19.75,19.94,1200,8.04502304471825,8.12241820312314,8.04502304471825,8.12241820312314,2945.92071001706,0.0,1.0
1998-12-09,19.81,19.94,19.63,19.94,1200,8.06946362105664,8.12241820312314,7.99614189204149,8.12241820312314,2945.92071001706,0.0,1.0
1998-12-10,19.5,19.81,19.5,19.75,2100,7.94318730997499,8.06946362105664,7.94318730997499,8.04502304471825,5155.36124252985,0.0,1.0
1998-12-11,20.0,20.0,19.5,19.56,3600,8.14685877946152,8.14685877946152,7.94318730997499,7.96762788631337,8837.76213005118,0.0,1.0
1998-12-14,19.75,19.75,19.56,19.56,600,8.04502304471825,8.04502304471825,7.96762788631337,7.96762788631337,1472.96035500853,0.0,1.0
1998-12-15,19.81,20.13,19.81,20.13,31300,8.06946362105664,8.19981336152802,8.06946362105664,8.19981336152802,76839.4318529449,0.0,1.0
1998-12-16,20.19,20.38,20.19,20.38,3300,8.22425393786641,8.30164909627129,8.22425393786641,8.30164909627129,8101.28195254691,0.0,1.0
1998-12-17,20.56,20.63,20.38,20.5,6100,8.37497082528645,8.40348483101456,8.30164909627129,8.35053024894806,14975.0969425867,0.0,1.0
1998-12-18,20.63,20.81,20.63,20.81,1800,8.40348483101456,8.47680656002971,8.40348483101456,8.47680656002971,4418.88106502559,0.0,1.0
1998-12-21,21.0,21.25,21.0,21.06,2600,8.5542017184346,8.65603745317787,8.5542017184346,8.57864229477299,6382.82820503696,0.0,1.0
1998-12-22,20.75,21.0,20.69,20.69,4300,8.45236598369133,8.5542017184346,8.42792540735295,8.42792540735295,10556.2158775611,0.0,1.0
1998-12-23,20.75,20.94,20.69,20.69,1000,8.45236598369133,8.52976114209622,8.42792540735295,8.42792540735295,2454.93392501422,0.0,1.0
1998-12-24,20.88,21.13,20.88,21.13,400,8.50532056575783,8.6071563005011,8.50532056575783,8.6071563005011,981.973570005686,0.0,1.0
1998-12-28,20.88,21.13,20.88,21.13,3300,8.50532056575783,8.6071563005011,8.50532056575783,8.6071563005011,8101.28195254691,0.0,1.0
1998-12-29,21.44,21.44,21.38,21.38,1300,8.73343261158275,8.73343261158275,8.70899203524437,8.70899203524437,3191.41410251848,0.0,1.0
1998-12-30,21.13,21.19,21.13,21.19,600,8.6071563005011,8.63159687683948,8.6071563005011,8.63159687683948,1472.96035500853,0.0,1.0
1998-12-31,21.25,21.25,21.25,21.25,2300,8.65603745317787,8.65603745317787,8.65603745317787,8.65603745317787,5646.3480275327,0.0,1.0
1999-01-04,22.31,22.31,22.0,22.0,11400,9.08782096848933,9.08782096848933,8.96154465740768,8.96154465740768,27986.2467451621,0.0,1.0
1999-01-05,22.5,22.5,22.06,22.06,3100,9.16521612689422,9.16521612689422,8.98598523374606,8.98598523374606,7610.29516754406,0.0,1.0
1999-01-06,22.38,22.5,22.13,22.25,7400,9.11633497421744,9.16521612689422,9.01449923947418,9.06338039215095,18166.5110451052,0.0,1.0
1999-01-07,21.69,21.94,21.56,21.88,28200,8.83526834632602,8.93710408106929,8.78231376425952,8.91266350473091,69229.1366854009,0.0,1.0
1999-01-08,21.25,21.44,21.25,21.31,3400,8.65603745317787,8.73343261158275,8.65603745317787,8.68047802951625,8346.77534504833,0.0,1.0
1999-01-11,21.19,21.38,21.0,21.38,5800,8.63159687683948,8.70899203524437,8.5542017184346,8.70899203524437,14238.6167650825,0.0,1.0
1999-01-12,20.88,21.0,20.69,21.0,2900,8.50532056575783,8.5542017184346,8.42792540735295,8.5542017184346,7119.30838254123,0.0,1.0
1999-01-13,20.94,20.94,20.25,20.25,6000,8.52976114209622,8.52976114209622,8.24869451420479,8.24869451420479,14729.6035500853,0.0,1.0
1999-01-14,21.19,21.19,21.06,21.06,1700,8.63159687683948,8.63159687683948,8.57864229477299,8.57864229477299,4173.38767252417,0.0,1.0
1999-01-15,20.94,20.94,20.63,20.75,7000,8.52976114209622,8.52976114209622,8.40348483101456,8.45236598369133,17184.5374750995,0.0,1.0
1999-01-19,21.25,21.44,21.0,21.44,3200,8.65603745317787,8.73343261158275,8.5542017184346,8.73343261158275,7855.78856004549,0.0,1.0
1999-01-20,21.31,21.31,21.25,21.25,500,8.68047802951625,8.68047802951625,8.65603745317787,8.65603745317787,1227.46696250711,0.0,1.0
1999-01-21,21.13,21.13,20.75,21.0,2300,8.6071563005011,8.6071563005011,8.45236598369133,8.5542017184346,5646.3480275327,0.0,1.0
1999-01-22,20.56,20.88,20.38,20.38,1400,8.37497082528645,8.50532056575783,8.30164909627129,8.30164909627129,3436.9074950199,0.0,1.0
1999-01-25,20.44,20.81,20.31,20.81,7100,8.32608967260968,8.47680656002971,8.27313509054318,8.47680656002971,17430.0308676009,0.0,1.0
1999-01-26,20.63,20.88,20.56,20.69,8900,8.40348483101456,8.50532056575783,8.37497082528645,8.42792540735295,21848.9119326265,0.0,1.0
1999-01-27,20.31,20.44,20.31,20.44,500,8.27313509054318,8.32608967260968,8.27313509054318,8.32608967260968,1227.46696250711,0.0,1.0
1999-01-28,20.56,20.63,20.31,20.31,17100,8.37497082528645,8.40348483101456,8.27313509054318,8.27313509054318,41979.3701177431,0.0,1.0
1999-01-29,20.5,20.56,20.19,20.19,1400,8.35053024894806,8.37497082528645,8.22425393786641,8.22425393786641,3436.9074950199,0.0,1.0
1999-02-01,20.25,20.5,20.25,20.5,1100,8.24869451420479,8.35053024894806,8.24869451420479,8.35053024894806,2700.42731751564,0.0,1.0
1999-02-02,20.63,20.69,20.25,20.25,2500,8.40348483101456,8.42792540735295,8.24869451420479,8.24869451420479,6137.33481253554,0.0,1.0
1999-02-03,20.69,20.69,20.31,20.31,3600,8.42792540735295,8.42792540735295,8.27313509054318,8.27313509054318,8837.76213005117,0.0,1.0
1999-02-04,20.69,20.69,20.38,20.63,4100,8.42792540735295,8.42792540735295,8.30164909627129,8.40348483101456,10065.2290925583,0.0,1.0
1999-02-05,20.5,20.63,20.38,20.38,800,8.35053024894806,8.40348483101456,8.30164909627129,8.30164909627129,1963.94714001137,0.0,1.0
1999-02-08,20.63,20.63,20.13,20.13,8500,8.40348483101456,8.40348483101456,8.19981336152802,8.19981336152802,20866.9383626208,0.0,1.0
1999-02-09,20.13,20.13,20.0,20.13,1000,8.19981336152802,8.19981336152802,8.14685877946152,8.19981336152802,2454.93392501422,0.0,1.0
1999-02-10,19.94,19.94,19.81,19.81,300,8.12241820312314,8.12241820312314,8.06946362105664,8.06946362105664,736.480177504265,0.0,1.0
1999-02-11,20.06,20.06,19.94,19.94,2600,8.17129935579991,8.17129935579991,8.12241820312314,8.12241820312314,6382.82820503696,0.0,1.0
1999-02-12,19.81,20.13,19.75,19.75,3200,8.06946362105664,8.19981336152802,8.04502304471825,8.04502304471825,7855.78856004549,0.0,1.0
1999-02-16,19.88,20.19,19.88,20.19,2600,8.09797762678475,8.22425393786641,8.09797762678475,8.22425393786641,6382.82820503696,0.0,1.0
1999-02-17,19.88,20.06,19.88,20.06,600,8.09797762678475,8.17129935579991,8.09797762678475,8.17129935579991,1472.96035500853,0.0,1.0
1999-02-18,19.88,20.13,19.88,20.0,8300,8.09797762678475,8.19981336152802,8.09797762678475,8.14685877946152,20375.951577618,0.0,1.0
1999-02-19,19.75,19.94,19.75,19.81,2100,8.04502304471825,8.12241820312314,8.04502304471825,8.06946362105664,5155.36124252986,0.0,1.0
1999-02-22,20.19,20.19,19.81,19.81,8800,8.22425393786641,8.22425393786641,8.06946362105664,8.06946362105664,21603.4185401251,0.0,1.0
1999-02-23,19.63,19.88,19.63,19.88,800,7.99614189204149,8.09797762678475,7.99614189204149,8.09797762678475,1963.94714001137,0.0,1.0
1999-02-24,19.38,19.69,19.38,19.69,1600,7.89430615729822,8.02058246837987,7.89430615729822,8.02058246837987,3927.89428002274,0.0,1.0
1999-02-25,19.69,19.69,19.44,19.63,2000,8.02058246837987,8.02058246837987,7.9187467336366,7.99614189204149,4909.86785002843,0.0,1.0
1999-02-26,19.56,19.56,19.19,19.31,2200,7.96762788631337,7.96762788631337,7.81691099889333,7.8657921515701,5400.85463503127,0.0,1.0
1999-03-01,18.94,19.06,18.75,18.75,1000,7.71507526415006,7.76395641682683,7.63768010574518,7.63768010574518,2454.93392501422,0.0,1.0
1999-03-02,18.75,19.06,18.75,18.81,27900,7.63768010574518,7.76395641682683,7.63768010574518,7.66212068208356,68492.6565078966,0.0,1.0
1999-03-03,18.81,19.06,18.81,18.81,6200,7.66212068208356,7.76395641682683,7.66212068208356,7.66212068208356,15220.5903350881,0.0,1.0
1999-03-04,18.56,18.81,18.56,18.81,4700,7.56028494734029,7.66212068208356,7.56028494734029,7.66212068208356,11538.1894475668,0.0,1.0
1999-03-05,18.88,19.13,18.88,19.0,4800,7.69063468781168,7.79247042255495,7.69063468781168,7.73951584048845,11783.6828400682,0.0,1.0
1999-03-08,18.81,19.0,18.69,18.69,3800,7.66212068208356,7.73951584048845,7.61323952940679,7.61323952940679,9328.74891505402,0.0,1.0
1999-03-09,18.69,18.94,18.69,18.94,6500,7.61323952940679,7.71507526415006,7.61323952940679,7.71507526415006,15957.0705125924,0.0,1.0
1999-03-10,18.75,18.88,18.63,18.63,1700,7.63768010574518,7.69063468781168,7.58879895306841,7.58879895306841,4173.38767252417,0.0,1.0
1999-03-11,19.25,19.38,18.69,18.88,6800,7.84135157523172,7.89430615729822,7.61323952940679,7.69063468781168,16693.5506900967,0.0,1.0
1999-03-12,18.88,19.31,18.88,19.31,4900,7.69063468781168,7.8657921515701,7.69063468781168,7.8657921515701,12029.1762325697,0.0,1.0
1999-03-15,19.31,19.31,19.06,19.31,1100,7.8657921515701,7.8657921515701,7.76395641682683,7.8657921515701,2700.42731751564,0.0,1.0
1999-03-16,19.44,19.44,19.13,19.25,600,7.9187467336366,7.9187467336366,7.79247042255495,7.84135157523172,1472.96035500853,0.0,1.0
1999-03-17,19.25,19.25,19.25,19.25,4100,7.84135157523172,7.84135157523172,7.84135157523172,7.84135157523172,10065.2290925583,0.0,1.0
1999-03-18,19.25,19.25,19.13,19.13,1200,7.84135157523172,7.84135157523172,7.79247042255495,7.79247042255495,2945.92071001706,0.0,1.0
1999-03-19,18.88,19.13,18.88,19.0,1700,7.69063468781168,7.79247042255495,7.69063468781168,7.73951584048845,4173.38767252417,0.0,1.0
1999-03-22,18.56,18.88,18.5,18.63,62100,7.56028494734029,7.69063468781168,7.53584437100191,7.58879895306841,152451.396743383,0.0,1.0
1999-03-23,17.81,18.44,17.81,18.44,132000,7.25477774311049,7.51140379466353,7.25477774311049,7.51140379466353,324051.278101876,0.0,1.0
1999-03-24,17.81,18.19,17.81,18.19,3000,7.25477774311049,7.40956805992026,7.25477774311049,7.40956805992026,7364.80177504264,0.0,1.0
1999-03-25,18.06,18.31,18.06,18.13,5000,7.35661347785376,7.45844921259702,7.35661347785376,7.38512748358187,12274.6696250711,0.0,1.0
1999-03-26,17.81,18.06,17.81,17.81,2700,7.25477774311049,7.35661347785376,7.25477774311049,7.25477774311049,6628.32159753838,0.0,1.0
1999-03-29,17.94,17.94,17.81,17.81,300,7.30773232517699,7.30773232517699,7.25477774311049,7.25477774311049,736.480177504264,0.0,1.0
1999-03-30,18.0,18.0,17.94,18.0,1100,7.33217290151537,7.33217290151537,7.30773232517699,7.33217290151537,2700.42731751564,0.0,1.0
1999-03-31,18.25,18.25,17.94,17.94,900,7.43400863625864,7.43400863625864,7.30773232517699,7.30773232517699,2209.44053251279,0.0,1.0
1999-04-01,18.0,18.13,18.0,18.13,700,7.33217290151537,7.38512748358187,7.33217290151537,7.38512748358187,1718.45374750995,0.0,1.0
1999-04-05,18.56,18.56,17.94,17.94,600,7.56028494734029,7.56028494734029,7.30773232517699,7.30773232517699,1472.96035500853,0.0,1.0
1999-04-06,18.25,18.25,18.13,18.13,200,7.43400863625864,7.43400863625864,7.38512748358187,7.38512748358187,490.986785002843,0.0,1.0
1999-04-07,18.44,18.44,18.44,18.44,100,7.51140379466353,7.51140379466353,7.51140379466353,7.51140379466353,245.493392501421,0.0,1.0
1999-04-08,18.44,18.63,18.44,18.5,2500,7.51140379466353,7.58879895306841,7.51140379466353,7.53584437100191,6137.33481253554,0.0,1.0
1999-04-09,18.81,18.88,18.81,18.81,5400,7.66212068208356,7.69063468781168,7.66212068208356,7.66212068208356,13256.6431950768,0.0,1.0
1999-04-12,18.75,18.75,18.38,18.38,2500,7.63768010574518,7.63768010574518,7.48696321832514,7.48696321832514,6137.33481253554,0.0,1.0
1999-04-13,18.44,18.69,18.44,18.44,1100,7.51140379466353,7.61323952940679,7.51140379466353,7.51140379466353,2700.42731751564,0.0,1.0
1999-04-14,18.69,18.75,18.5,18.5,800,7.61323952940679,7.63768010574518,7.53584437100191,7.53584437100191,1963.94714001137,0.0,1.0
1999-04-15,18.63,18.63,18.38,18.38,2200,7.58879895306841,7.58879895306841,7.48696321832514,7.48696321832514,5400.85463503127,0.0,1.0
1999-04-16,18.31,18.31,18.0,18.0,2300,7.45844921259702,7.45844921259702,7.33217290151537,7.33217290151537,5646.3480275327,0.0,1.0
1999-04-19,18.13,18.44,18.13,18.44,9000,7.38512748358187,7.51140379466353,7.38512748358187,7.51140379466353,22094.4053251279,0.0,1.0
1999-04-20,18.0,18.0,18.0,18.0,100,7.33217290151537,7.33217290151537,7.33217290151537,7.33217290151537,245.493392501422,0.0,1.0
1999-04-21,18.13,18.13,18.0,18.0,14400,7.38512748358187,7.38512748358187,7.33217290151537,7.33217290151537,35351.0485202047,0.0,1.0
1999-04-22,18.19,18.31,18.0,18.31,5000,7.40956805992026,7.45844921259702,7.33217290151537,7.45844921259702,12274.6696250711,0.0,1.0
1999-04-23,17.94,17.94,17.94,17.94,200,7.30773232517699,7.30773232517699,7.30773232517699,7.30773232517699,490.986785002843,0.0,1.0
1999-04-26,17.88,17.88,17.88,17.88,900,7.2832917488386,7.2832917488386,7.2832917488386,7.2832917488386,2209.44053251279,0.0,1.0
1999-04-27,18.25,18.25,18.0,18.06,24900,7.43400863625864,7.43400863625864,7.33217290151537,7.35661347785376,61127.854732854,0.0,1.0
1999-04-28,18.06,18.19,17.88,17.94,4900,7.35661347785376,7.40956805992026,7.2832917488386,7.30773232517699,12029.1762325696,0.0,1.0
1999-04-29,17.88,18.06,17.88,18.06,2400,7.2832917488386,7.35661347785376,7.2832917488386,7.35661347785376,5891.84142003412,0.0,1.0
1999-04-30,18.06,18.06,18.06,18.06,8700,7.35661347785376,7.35661347785376,7.35661347785376,7.35661347785376,21357.9251476237,0.0,1.0
1999-05-03,18.25,18.25,18.25,18.25,200,7.43400863625864,7.43400863625864,7.43400863625864,7.43400863625864,490.986785002843,0.0,1.0
1999-05-04,18.0,18.25,17.88,18.25,6800,7.33217290151537,7.43400863625864,7.2832917488386,7.43400863625864,16693.5506900967,0.0,1.0
1999-05-05,18.19,18.25,18.0,18.25,6500,7.40956805992026,7.43400863625864,7.33217290151537,7.43400863625864,15957.0705125924,0.0,1.0
1999-05-06,18.0,18.25,17.94,18.19,17900,7.33217290151537,7.43400863625864,7.30773232517699,7.40956805992026,43943.3172577545,0.0,1.0
1999-05-07,18.25,18.25,18.06,18.06,12300,7.43400863625864,7.43400863625864,7.35661347785376,7.35661347785376,30195.6872776749,0.0,1.0
1999-05-10,18.31,18.44,18.06,18.31,44400,7.45844921259702,7.51140379466353,7.35661347785376,7.45844921259702,108999.066270631,0.0,1.0
1999-05-11,18.31,18.56,18.31,18.38,62100,7.45844921259702,7.56028494734029,7.45844921259702,7.48696321832514,152451.396743383,0.0,1.0
1999-05-12,18.0,18.31,18.0,18.25,45800,7.33217290151537,7.45844921259702,7.33217290151537,7.43400863625864,112435.973765651,0.0,1.0
1999-05-13,18.31,18.38,18.19,18.38,5300,7.45844921259702,7.48696321832514,7.40956805992026,7.48696321832514,13011.1498025754,0.0,1.0
1999-05-14,18.06,18.06,17.94,18.0,125900,7.35661347785376,7.35661347785376,7.30773232517699,7.33217290151537,309076.181159289,0.0,1.0
1999-05-17,17.56,17.75,17.5,17.75,12900,7.15294200836722,7.2303371667721,7.12850143202883,7.2303371667721,31668.6476326834,0.0,1.0
1999-05-18,17.38,17.5,17.38,17.5,4400,7.07962027935206,7.12850143202883,7.07962027935206,7.12850143202883,10801.7092700626,0.0,1.0
1999-05-19,17.81,17.94,17.75,17.81,2300,7.25477774311049,7.30773232517699,7.2303371667721,7.25477774311049,5646.34802753269,0.0,1.0
1999-05-20,18.0,18.0,18.0,18.0,400,7.33217290151537,7.33217290151537,7.33217290151537,7.33217290151537,981.973570005686,0.0,1.0
1999-05-21,17.75,18.0,17.75,17.94,14400,7.2303371667721,7.33217290151537,7.2303371667721,7.30773232517699,35351.0485202047,0.0,1.0
1999-05-24,17.81,17.81,17.81,17.81,100,7.25477774311049,7.25477774311049,7.25477774311049,7.25477774311049,245.493392501421,0.0,1.0
1999-05-25,17.69,18.0,17.69,17.81,700,7.20589659043372,7.33217290151537,7.20589659043372,7.25477774311049,1718.45374750995,0.0,1.0
1999-05-26,17.44,17.44,17.25,17.31,18300,7.10406085569045,7.10406085569045,7.02666569728556,7.05110627362395,44925.2908277601,0.0,1.0
1999-05-27,17.06,17.31,17.06,17.25,4000,6.94927053888068,7.05110627362395,6.94927053888068,7.02666569728556,9819.73570005686,0.0,1.0
1999-05-28,17.13,17.25,17.0,17.0,3200,6.9777845446088,7.02666569728556,6.9248299625423,6.9248299625423,7855.78856004548,0.0,1.0
1999-06-01,17.06,17.13,17.06,17.13,13400,6.94927053888068,6.9777845446088,6.94927053888068,6.9777845446088,32896.1145951905,0.0,1.0
1999-06-02,17.06,17.13,16.81,17.13,3000,6.94927053888068,6.9777845446088,6.84743480413741,6.9777845446088,7364.80177504265,0.0,1.0
1999-06-03,17.06,17.06,17.0,17.0,1900,6.94927053888068,6.94927053888068,6.9248299625423,6.9248299625423,4664.37445752701,0.0,1.0
1999-06-04,17.31,17.31,17.0,17.0,800,7.05110627362395,7.05110627362395,6.9248299625423,6.9248299625423,1963.94714001137,0.0,1.0
1999-06-07,17.13,17.31,17.13,17.25,7500,6.9777845446088,7.05110627362395,6.9777845446088,7.02666569728556,18412.0044376066,0.0,1.0
1999-06-08,17.56,17.81,17.56,17.69,4000,7.15294200836722,7.25477774311049,7.15294200836722,7.20589659043372,9819.73570005686,0.0,1.0
1999-06-09,17.75,17.88,17.56,17.88,2700,7.2303371667721,7.2832917488386,7.15294200836722,7.2832917488386,6628.32159753838,0.0,1.0
1999-06-10,17.63,17.69,17.5,17.5,5900,7.18145601409533,7.20589659043372,7.12850143202883,7.12850143202883,14484.1101575839,0.0,1.0
1999-06-11,17.81,18.0,17.81,18.0,900,7.25477774311049,7.33217290151537,7.25477774311049,7.33217290151537,2209.44053251279,0.0,1.0
1999-06-14,17.63,17.88,17.63,17.88,900,7.18145601409533,7.2832917488386,7.18145601409533,7.2832917488386,2209.44053251279,0.0,1.0
1999-06-15,17.69,18.0,17.69,18.0,3000,7.20589659043372,7.33217290151537,7.20589659043372,7.33217290151537,7364.80177504265,0.0,1.0
1999-06-16,17.69,17.94,17.69,17.94,2400,7.20589659043372,7.30773232517699,7.20589659043372,7.30773232517699,5891.84142003412,0.0,1.0
1999-06-17,17.5,17.63,17.5,17.63,3800,7.12850143202883,7.18145601409533,7.12850143202883,7.18145601409533,9328.74891505402,0.0,1.0
1999-06-18,18.0,18.25,18.0,18.25,3500,7.33217290151537,7.43400863625864,7.33217290151537,7.43400863625864,8592.26873754976,0.0,1.0
1999-06-21,18.19,18.19,17.81,17.81,4400,7.40956805992026,7.40956805992026,7.25477774311049,7.25477774311049,10801.7092700625,0.0,1.0
1999-06-22,17.81,18.0,17.75,17.75,2300,7.25477774311049,7.33217290151537,7.2303371667721,7.2303371667721,5646.34802753269,0.0,1.0
1999-06-23,17.69,17.75,17.5,17.75,1300,7.20589659043372,7.2303371667721,7.12850143202883,7.2303371667721,3191.41410251848,0.0,1.0
1999-06-24,17.69,17.69,17.44,17.44,700,7.20589659043372,7.20589659043372,7.10406085569045,7.10406085569045,1718.45374750995,0.0,1.0
1999-06-25,17.75,17.75,17.5,17.75,2500,7.2303371667721,7.2303371667721,7.12850143202883,7.2303371667721,6137.33481253554,0.0,1.0
1999-06-28,17.5,17.88,17.5,17.88,300,7.12850143202883,7.2832917488386,7.12850143202883,7.2832917488386,736.480177504265,0.0,1.0
1999-06-29,17.56,17.56,17.56,17.56,600,7.15294200836722,7.15294200836722,7.15294200836722,7.15294200836722,1472.96035500853,0.0,1.0
1999-06-30,17.81,17.81,17.5,17.5,2400,7.25477774311049,7.25477774311049,7.12850143202883,7.12850143202883,5891.84142003411,0.0,1.0
1999-07-01,17.63,17.75,17.38,17.75,3700,7.18145601409533,7.2303371667721,7.07962027935206,7.2303371667721,9083.2555225526,0.0,1.0
1999-07-02,17.69,17.69,17.69,17.69,3000,7.20589659043372,7.20589659043372,7.20589659043372,7.20589659043372,7364.80177504265,0.0,1.0
1999-07-06,17.5,17.5,17.5,17.5,1200,7.12850143202883,7.12850143202883,7.12850143202883,7.12850143202883,2945.92071001706,0.0,1.0
1999-07-07,17.13,17.38,17.13,17.13,1000,6.9777845446088,7.07962027935206,6.9777845446088,6.9777845446088,2454.93392501421,0.0,1.0
1999-07-08,16.94,17.25,16.94,17.25,4000,6.90038938620391,7.02666569728556,6.90038938620391,7.02666569728556,9819.73570005686,0.0,1.0
1999-07-09,17.06,17.31,17.06,17.13,4300,6.94927053888068,7.05110627362395,6.94927053888068,6.9777845446088,10556.2158775611,0.0,1.0
1999-07-12,17.19,17.31,17.0,17.31,4300,7.00222512094718,7.05110627362395,6.9248299625423,7.05110627362395,10556.2158775611,0.0,1.0
1999-07-13,17.13,17.19,17.13,17.19,1700,6.9777845446088,7.00222512094718,6.9777845446088,7.00222512094718,4173.38767252416,0.0,1.0
1999-07-14,17.25,17.44,17.19,17.19,2900,7.02666569728556,7.10406085569045,7.00222512094718,7.00222512094718,7119.30838254123,0.0,1.0
1999-07-15,17.5,17.63,17.5,17.63,19500,7.12850143202883,7.18145601409533,7.12850143202883,7.18145601409533,47871.2115377772,0.0,1.0
1999-07-16,17.38,17.44,17.13,17.44,6800,7.07962027935206,7.10406085569045,6.9777845446088,7.10406085569045,16693.5506900967,0.0,1.0
1999-07-19,17.5,17.5,17.06,17.06,6000,7.12850143202883,7.12850143202883,6.94927053888068,6.94927053888068,14729.6035500853,0.0,1.0
1999-07-20,17.44,17.56,17.31,17.5,9600,7.10406085569045,7.15294200836722,7.05110627362395,7.12850143202883,23567.3656801365,0.0,1.0
1999-07-21,17.5,17.63,17.5,17.63,1400,7.12850143202883,7.18145601409533,7.12850143202883,7.18145601409533,3436.9074950199,0.0,1.0
1999-07-22,17.44,17.44,17.13,17.38,4400,7.10406085569045,7.10406085569045,6.9777845446088,7.07962027935206,10801.7092700625,0.0,1.0
1999-07-23,17.19,17.38,17.0,17.38,4300,7.00222512094718,7.07962027935206,6.9248299625423,7.07962027935206,10556.2158775611,0.0,1.0
1999-07-26,17.0,17.13,17.0,17.0,6600,6.9248299625423,6.9777845446088,6.9248299625423,6.9248299625423,16202.5639050938,0.0,1.0
1999-07-27,17.5,17.5,17.19,17.19,7300,7.12850143202883,7.12850143202883,7.00222512094718,7.00222512094718,17921.0176526038,0.0,1.0
1999-07-28,17.44,17.5,17.31,17.5,1000,7.10406085569045,7.12850143202883,7.05110627362395,7.12850143202883,2454.93392501422,0.0,1.0
1999-07-29,17.06,17.44,17.06,17.19,800,6.94927053888068,7.10406085569045,6.94927053888068,7.00222512094718,1963.94714001137,0.0,1.0
1999-07-30,17.31,17.5,17.31,17.5,5800,7.05110627362395,7.12850143202883,7.05110627362395,7.12850143202883,14238.6167650824,0.0,1.0
1999-08-02,17.06,17.44,17.0,17.0,5600,6.94927053888068,7.10406085569045,6.9248299625423,6.9248299625423,13747.6299800796,0.0,1.0
1999-08-03,17.19,17.19,17.19,17.19,1000,7.00222512094718,7.00222512094718,7.00222512094718,7.00222512094718,2454.93392501422,0.0,1.0
1999-08-04,17.06,17.31,17.06,17.25,1400,6.94927053888068,7.05110627362395,6.94927053888068,7.02666569728556,3436.9074950199,0.0,1.0
1999-08-05,16.75,17.0,16.75,16.88,59000,6.82299422779903,6.9248299625423,6.82299422779903,6.87594880986553,144841.101575839,0.0,1.0
1999-08-06,16.63,16.94,16.56,16.94,4900,6.77411307512226,6.90038938620391,6.74559906939414,6.90038938620391,12029.1762325696,0.0,1.0
1999-08-09,16.88,17.0,16.88,17.0,3400,6.87594880986553,6.9248299625423,6.87594880986553,6.9248299625423,8346.77534504833,0.0,1.0
1999-08-10,16.38,16.63,16.38,16.63,2300,6.67227734037899,6.77411307512226,6.67227734037899,6.77411307512226,5646.34802753269,0.0,1.0
1999-08-11,16.44,16.44,16.44,16.44,600,6.69671791671737,6.69671791671737,6.69671791671737,6.69671791671737,1472.96035500853,0.0,1.0
1999-08-12,16.75,16.94,16.75,16.94,26700,6.82299422779903,6.90038938620391,6.82299422779903,6.90038938620391,65546.7357978795,0.0,1.0
1999-08-13,17.13,17.25,17.06,17.06,1300,6.9777845446088,7.02666569728556,6.94927053888068,6.94927053888068,3191.41410251848,0.0,1.0
1999-08-16,17.38,17.38,17.38,17.38,300,7.07962027935206,7.07962027935206,7.07962027935206,7.07962027935206,736.480177504265,0.0,1.0
1999-08-17,17.56,17.69,17.5,17.5,2000,7.15294200836722,7.20589659043372,7.12850143202883,7.12850143202883,4909.86785002843,0.0,1.0
1999-08-18,17.5,17.69,17.5,17.69,2900,7.12850143202883,7.20589659043372,7.12850143202883,7.20589659043372,7119.30838254123,0.0,1.0
1999-08-19,17.69,17.69,17.5,17.5,50800,7.20589659043372,7.20589659043372,7.12850143202883,7.12850143202883,124710.643390722,0.0,1.0
1999-08-20,17.69,17.69,17.69,17.69,0,7.20589659043372,7.20589659043372,7.20589659043372,7.20589659043372,0,0.0,1.0
1999-08-23,18.13,18.13,17.88,18.13,1100,7.38512748358187,7.38512748358187,7.2832917488386,7.38512748358187,2700.42731751564,0.0,1.0
1999-08-24,17.56,17.94,17.56,17.94,8500,7.15294200836722,7.30773232517699,7.15294200836722,7.30773232517699,20866.9383626208,0.0,1.0
1999-08-25,16.0,16.0,15.75,15.75,6800,7.37816191932543,7.37816191932543,7.26287813933597,7.26287813933597,14746.2201547818,2.1129,1.0
1999-08-26,15.88,16.19,15.88,16.19,3600,7.32282570493049,7.46577759211742,7.32282570493049,7.46577759211742,7806.82243488447,0.0,1.0
1999-08-27,16.25,16.25,16.0,16.0,2000,7.49344569931489,7.49344569931489,7.37816191932543,7.37816191932543,4337.12357493581,0.0,1.0
1999-08-30,16.25,16.25,16.0,16.25,6700,7.49344569931489,7.49344569931489,7.37816191932543,7.49344569931489,14529.363976035,0.0,1.0
1999-08-31,16.19,16.31,16.19,16.31,1300,7.46577759211742,7.52111380651236,7.46577759211742,7.52111380651236,2819.13032370828,0.0,1.0
1999-09-01,16.25,16.31,16.19,16.25,6200,7.49344569931489,7.52111380651236,7.46577759211742,7.49344569931489,13445.083082301,0.0,1.0
1999-09-02,16.0,16.0,16.0,16.0,700,7.37816191932543,7.37816191932543,7.37816191932543,7.37816191932543,1517.99325122754,0.0,1.0
1999-09-03,16.19,16.19,16.19,16.19,200,7.46577759211742,7.46577759211742,7.46577759211742,7.46577759211742,433.712357493581,0.0,1.0
1999-09-07,16.19,16.19,15.88,16.13,6200,7.46577759211742,7.46577759211742,7.32282570493049,7.43810948491995,13445.083082301,0.0,1.0
1999-09-08,16.0,16.19,16.0,16.19,5600,7.37816191932543,7.46577759211742,7.37816191932543,7.46577759211742,12143.9460098203,0.0,1.0
1999-09-09,16.19,16.31,16.06,16.06,1100,7.46577759211742,7.52111380651236,7.4058300265229,7.4058300265229,2385.4179662147,0.0,1.0
1999-09-10,15.88,16.25,15.88,16.25,4900,7.32282570493049,7.49344569931489,7.32282570493049,7.49344569931489,10625.9527585927,0.0,1.0
1999-09-13,15.69,15.94,15.69,15.69,6400,7.2352100321385,7.35049381212796,7.2352100321385,7.2352100321385,13878.7954397946,0.0,1.0
1999-09-14,15.81,15.94,15.63,15.63,2600,7.29054624653344,7.35049381212796,7.20754192494103,7.20754192494103,5638.26064741656,0.0,1.0
1999-09-15,15.75,15.75,15.75,15.75,300,7.26287813933597,7.26287813933597,7.26287813933597,7.26287813933597,650.568536240372,0.0,1.0
1999-09-16,15.75,15.94,15.75,15.94,4500,7.26287813933597,7.35049381212796,7.26287813933597,7.35049381212796,9758.52804360558,0.0,1.0
1999-09-17,15.94,16.0,15.94,16.0,1300,7.35049381212796,7.37816191932543,7.35049381212796,7.37816191932543,2819.13032370828,0.0,1.0
1999-09-20,15.94,16.13,15.88,15.88,9100,7.35049381212796,7.43810948491995,7.32282570493049,7.32282570493049,19733.912265958,0.0,1.0
1999-09-21,15.94,15.94,15.94,15.94,2700,7.35049381212796,7.35049381212796,7.35049381212796,7.35049381212796,5855.11682616335,0.0,1.0
1999-09-22,15.94,16.0,15.75,15.75,1000,7.35049381212796,7.37816191932543,7.26287813933597,7.26287813933597,2168.56178746791,0.0,1.0
1999-09-23,15.63,15.88,15.63,15.75,3400,7.20754192494103,7.32282570493049,7.20754192494103,7.26287813933597,7373.11007739088,0.0,1.0
1999-09-24,15.63,15.75,15.63,15.75,5000,7.20754192494103,7.26287813933597,7.20754192494103,7.26287813933597,10842.8089373395,0.0,1.0
1999-09-27,15.63,15.69,15.56,15.56,8100,7.20754192494103,7.2352100321385,7.17526246654398,7.17526246654398,17565.3504784901,0.0,1.0
1999-09-28,15.56,15.75,15.56,15.75,1000,7.17526246654398,7.26287813933597,7.17526246654398,7.26287813933597,2168.56178746791,0.0,1.0
1999-09-29,15.56,15.81,15.5,15.56,3700,7.17526246654398,7.29054624653344,7.14759435934651,7.17526246654398,8023.67861363126,0.0,1.0
1999-09-30,15.75,15.75,15.56,15.56,1900,7.26287813933597,7.26287813933597,7.17526246654398,7.17526246654398,4120.26739618902,0.0,1.0
1999-10-01,15.69,15.69,15.56,15.56,6700,7.2352100321385,7.2352100321385,7.17526246654398,7.17526246654398,14529.363976035,0.0,1.0
1999-10-04,15.5,15.63,15.5,15.56,7600,7.14759435934651,7.20754192494103,7.14759435934651,7.17526246654398,16481.0695847561,0.0,1.0
1999-10-05,15.38,15.56,15.31,15.31,15000,7.09225814495157,7.17526246654398,7.05997868655452,7.05997868655452,32528.4268120186,0.0,1.0
1999-10-06,15.56,15.56,15.38,15.38,1700,7.17526246654398,7.17526246654398,7.09225814495157,7.09225814495157,3686.55503869544,0.0,1.0
1999-10-07,15.63,15.63,15.5,15.63,3000,7.20754192494103,7.20754192494103,7.14759435934651,7.20754192494103,6505.68536240372,0.0,1.0
1999-10-08,15.5,15.75,15.38,15.69,2400,7.14759435934651,7.26287813933597,7.09225814495157,7.2352100321385,5204.54828992298,0.0,1.0
1999-10-11,15.63,15.69,15.44,15.69,6300,7.20754192494103,7.2352100321385,7.11992625214904,7.2352100321385,13661.9392610478,0.0,1.0
1999-10-12,15.31,15.5,15.31,15.31,2700,7.05997868655452,7.14759435934651,7.05997868655452,7.05997868655452,5855.11682616335,0.0,1.0
1999-10-13,15.38,15.5,15.38,15.5,2500,7.09225814495157,7.14759435934651,7.09225814495157,7.14759435934651,5421.40446866977,0.0,1.0
1999-10-14,15.31,15.44,15.31,15.38,57900,7.05997868655452,7.11992625214904,7.05997868655452,7.09225814495157,125559.727494392,0.0,1.0
1999-10-15,15.5,15.5,15.31,15.31,3400,7.14759435934651,7.14759435934651,7.05997868655452,7.05997868655452,7373.11007739088,0.0,1.0
1999-10-18,15.0,15.31,15.0,15.31,20100,6.91702679936759,7.05997868655452,6.91702679936759,7.05997868655452,43588.0919281049,0.0,1.0
1999-10-19,15.25,15.38,15.25,15.38,2500,7.03231057935705,7.09225814495157,7.03231057935705,7.09225814495157,5421.40446866977,0.0,1.0
1999-10-20,15.38,15.5,15.38,15.44,2100,7.09225814495157,7.14759435934651,7.09225814495157,7.11992625214904,4553.97975368261,0.0,1.0
1999-10-21,15.25,15.25,15.25,15.25,2100,7.03231057935705,7.03231057935705,7.03231057935705,7.03231057935705,4553.97975368261,0.0,1.0
1999-10-22,15.25,15.44,15.19,15.44,1800,7.03231057935705,7.11992625214904,7.00464247215958,7.11992625214904,3903.41121744223,0.0,1.0
1999-10-25,15.13,15.31,15.06,15.06,1900,6.97697436496211,7.05997868655452,6.94469490656506,6.94469490656506,4120.26739618902,0.0,1.0
1999-10-26,15.06,15.19,15.06,15.13,4700,6.94469490656506,7.00464247215958,6.94469490656506,6.97697436496211,10192.2404010992,0.0,1.0
1999-10-27,15.0,15.19,15.0,15.0,2400,6.91702679936759,7.00464247215958,6.91702679936759,6.91702679936759,5204.54828992298,0.0,1.0
1999-10-28,15.0,15.0,15.0,15.0,0,6.91702679936759,6.91702679936759,6.91702679936759,6.91702679936759,0,0.0,1.0
1999-10-29,15.5,15.69,15.31,15.56,10400,7.14759435934651,7.2352100321385,7.05997868655452,7.17526246654398,22553.0425896662,0.0,1.0
1999-11-01,15.69,15.69,15.69,15.69,500,7.2352100321385,7.2352100321385,7.2352100321385,7.2352100321385,1084.28089373395,0.0,1.0
1999-11-02,15.75,15.75,15.63,15.63,4800,7.26287813933597,7.26287813933597,7.20754192494103,7.20754192494103,10409.096579846,0.0,1.0
1999-11-03,16.0,16.0,15.69,15.69,5700,7.37816191932543,7.37816191932543,7.2352100321385,7.2352100321385,12360.8021885671,0.0,1.0
1999-11-04,15.94,16.06,15.94,16.06,4200,7.35049381212796,7.4058300265229,7.35049381212796,7.4058300265229,9107.95950736521,0.0,1.0
1999-11-05,16.19,16.31,16.06,16.31,4300,7.46577759211742,7.52111380651236,7.4058300265229,7.52111380651236,9324.815686112,0.0,1.0
1999-11-08,16.0,16.19,16.0,16.19,700,7.37816191932543,7.46577759211742,7.37816191932543,7.46577759211742,1517.99325122754,0.0,1.0
1999-11-09,16.38,16.38,16.25,16.25,800,7.55339326490941,7.55339326490941,7.49344569931489,7.49344569931489,1734.84942997433,0.0,1.0
1999-11-10,16.31,16.44,16.25,16.44,1700,7.52111380651236,7.58106137210688,7.49344569931489,7.58106137210688,3686.55503869544,0.0,1.0
1999-11-11,16.25,16.5,16.25,16.25,1400,7.49344569931489,7.60872947930435,7.49344569931489,7.49344569931489,3035.98650245507,0.0,1.0
1999-11-12,16.38,16.38,16.38,16.38,500,7.55339326490941,7.55339326490941,7.55339326490941,7.55339326490941,1084.28089373395,0.0,1.0
1999-11-15,16.44,16.63,16.44,16.63,7400,7.58106137210688,7.66867704489887,7.58106137210688,7.66867704489887,16047.3572272625,0.0,1.0
1999-11-16,16.81,16.81,16.5,16.5,700,7.75168136649128,7.75168136649128,7.60872947930435,7.60872947930435,1517.99325122754,0.0,1.0
1999-11-17,17.06,17.06,16.88,16.88,33400,7.86696514648074,7.86696514648074,7.78396082488833,7.78396082488833,72429.9637014281,0.0,1.0
1999-11-18,16.63,17.0,16.63,17.0,13900,7.66867704489887,7.83929703928327,7.66867704489887,7.83929703928327,30143.0088458039,0.0,1.0
1999-11-19,16.31,16.31,16.31,16.31,1400,7.52111380651236,7.52111380651236,7.52111380651236,7.52111380651236,3035.98650245507,0.0,1.0
1999-11-22,16.06,16.31,16.06,16.25,900,7.4058300265229,7.52111380651236,7.4058300265229,7.49344569931489,1951.70560872112,0.0,1.0
1999-11-23,15.94,15.94,15.75,15.81,2800,7.35049381212796,7.35049381212796,7.26287813933597,7.29054624653344,6071.97300491014,0.0,1.0
1999-11-24,15.63,15.81,15.44,15.81,37300,7.20754192494103,7.29054624653344,7.11992625214904,7.29054624653344,80887.3546725529,0.0,1.0
1999-11-26,15.44,15.56,15.44,15.56,500,7.11992625214904,7.17526246654398,7.11992625214904,7.17526246654398,1084.28089373395,0.0,1.0
1999-11-29,15.44,15.44,15.06,15.06,3000,7.11992625214904,7.11992625214904,6.94469490656506,6.94469490656506,6505.68536240372,0.0,1.0
1999-11-30,15.19,15.25,15.0,15.25,2000,7.00464247215958,7.03231057935705,6.91702679936759,7.03231057935705,4337.12357493581,0.0,1.0
1999-12-01,15.0,15.0,15.0,15.0,1800,6.91702679936759,6.91702679936759,6.91702679936759,6.91702679936759,3903.41121744223,0.0,1.0
1999-12-02,15.31,15.31,15.0,15.06,5200,7.05997868655452,7.05997868655452,6.91702679936759,6.94469490656506,11276.5212948331,0.0,1.0
1999-12-03,15.69,15.69,15.56,15.56,11900,7.2352100321385,7.2352100321385,7.17526246654398,7.17526246654398,25805.8852708681,0.0,1.0
1999-12-06,15.81,15.94,15.81,15.88,10300,7.29054624653344,7.35049381212796,7.29054624653344,7.32282570493049,22336.1864109195,0.0,1.0
1999-12-07,15.56,15.81,15.56,15.81,4300,7.17526246654398,7.29054624653344,7.17526246654398,7.29054624653344,9324.815686112,0.0,1.0
1999-12-08,15.44,15.69,15.44,15.69,1900,7.11992625214904,7.2352100321385,7.11992625214904,7.2352100321385,4120.26739618902,0.0,1.0
1999-12-09,15.25,15.5,15.25,15.44,8000,7.03231057935705,7.14759435934651,7.03231057935705,7.11992625214904,17348.4942997433,0.0,1.0
1999-12-10,15.38,15.38,15.0,15.25,7400,7.09225814495157,7.09225814495157,6.91702679936759,7.03231057935705,16047.3572272625,0.0,1.0
1999-12-13,15.38,15.63,15.38,15.38,1100,7.09225814495157,7.20754192494103,7.09225814495157,7.09225814495157,2385.4179662147,0.0,1.0
1999-12-14,15.19,15.44,15.19,15.38,700,7.00464247215958,7.11992625214904,7.00464247215958,7.09225814495157,1517.99325122754,0.0,1.0
1999-12-15,15.25,15.5,15.13,15.38,1900,7.03231057935705,7.14759435934651,6.97697436496211,7.09225814495157,4120.26739618902,0.0,1.0
1999-12-16,15.31,15.38,15.25,15.25,5900,7.05997868655452,7.09225814495157,7.03231057935705,7.03231057935705,12794.5145460607,0.0,1.0
1999-12-17,15.56,15.62,15.38,15.62,9900,7.17526246654398,7.20293057374145,7.09225814495157,7.20293057374145,21468.7616959323,0.0,1.0
1999-12-20,15.5,15.69,15.5,15.69,3100,7.14759435934651,7.2352100321385,7.14759435934651,7.2352100321385,6722.54154115051,0.0,1.0
1999-12-21,15.38,15.38,15.31,15.38,13000,7.09225814495157,7.09225814495157,7.05997868655452,7.09225814495157,28191.3032370828,0.0,1.0
1999-12-22,15.69,15.69,15.31,15.31,7500,7.2352100321385,7.2352100321385,7.05997868655452,7.05997868655452,16264.2134060093,0.0,1.0
1999-12-23,15.88,16.0,15.88,16.0,5500,7.32282570493049,7.37816191932543,7.32282570493049,7.37816191932543,11927.0898310735,0.0,1.0
1999-12-27,16.0,16.19,16.0,16.0,2100,7.37816191932543,7.46577759211742,7.37816191932543,7.37816191932543,4553.97975368261,0.0,1.0
1999-12-28,15.81,16.06,15.81,15.81,2600,7.29054624653344,7.4058300265229,7.29054624653344,7.29054624653344,5638.26064741656,0.0,1.0
1999-12-29,16.0,16.0,15.81,15.81,1400,7.37816191932543,7.37816191932543,7.29054624653344,7.29054624653344,3035.98650245507,0.0,1.0
1999-12-30,16.0,16.5,16.0,16.0,24100,7.37816191932543,7.60872947930435,7.37816191932543,7.37816191932543,52262.3390779766,0.0,1.0
1999-12-31,16.13,16.38,16.13,16.38,2300,7.43810948491995,7.55339326490941,7.43810948491995,7.55339326490941,4987.69211117619,0.0,1.0
2000-01-03,16.44,16.44,16.44,16.44,3300,7.58106137210688,7.58106137210688,7.58106137210688,7.58106137210688,7156.25389864409,0.0,1.0
2000-01-04,15.63,15.88,15.38,15.63,5100,7.20754192494103,7.32282570493049,7.09225814495157,7.20754192494103,11059.6651160863,0.0,1.0
2000-01-05,15.38,15.38,15.38,15.38,800,7.09225814495157,7.09225814495157,7.09225814495157,7.09225814495157,1734.84942997433,0.0,1.0
2000-01-06,15.25,15.38,15.13,15.38,2400,7.03231057935705,7.09225814495157,6.97697436496211,7.09225814495157,5204.54828992298,0.0,1.0
2000-01-07,15.81,15.81,15.56,15.56,11400,7.29054624653344,7.29054624653344,7.17526246654398,7.17526246654398,24721.6043771341,0.0,1.0
2000-01-10,15.94,15.94,15.69,15.94,4600,7.35049381212796,7.35049381212796,7.2352100321385,7.35049381212796,9975.38422235237,0.0,1.0
2000-01-11,15.75,15.75,15.69,15.69,12300,7.26287813933597,7.26287813933597,7.2352100321385,7.2352100321385,26673.3099858553,0.0,1.0
2000-01-12,15.63,15.63,15.38,15.63,4100,7.20754192494103,7.20754192494103,7.09225814495157,7.20754192494103,8891.10332861842,0.0,1.0
2000-01-13,15.75,15.75,15.75,15.75,500,7.26287813933597,7.26287813933597,7.26287813933597,7.26287813933597,1084.28089373395,0.0,1.0
2000-01-14,15.56,15.56,15.56,15.56,800,7.17526246654398,7.17526246654398,7.17526246654398,7.17526246654398,1734.84942997433,0.0,1.0
2000-01-18,14.75,14.81,14.56,14.69,20300,6.80174301937813,6.8294111265756,6.71412734658614,6.77407491218066,44021.8042855985,0.0,1.0
2000-01-19,14.69,14.69,14.5,14.63,5100,6.77407491218066,6.77407491218066,6.68645923938867,6.74640680498319,11059.6651160863,0.0,1.0
2000-01-20,14.56,14.69,14.56,14.69,1400,6.71412734658614,6.77407491218066,6.71412734658614,6.77407491218066,3035.98650245507,0.0,1.0
2000-01-21,14.5,14.56,14.5,14.56,1100,6.68645923938867,6.71412734658614,6.68645923938867,6.71412734658614,2385.4179662147,0.0,1.0
2000-01-24,14.06,14.5,14.06,14.5,3500,6.48355978660722,6.68645923938867,6.48355978660722,6.68645923938867,7589.96625613768,0.0,1.0
2000-01-25,14.0,14.0,14.0,14.0,2200,6.45589167940975,6.45589167940975,6.45589167940975,6.45589167940975,4770.8359324294,0.0,1.0
2000-01-26,14.13,14.13,13.88,14.06,9400,6.51583924500427,6.51583924500427,6.40055546501481,6.48355978660722,20384.4808021983,0.0,1.0
2000-01-27,13.94,14.0,13.81,13.94,5600,6.42822357221228,6.45589167940975,6.36827600661776,6.42822357221228,12143.9460098203,0.0,1.0
2000-01-28,13.56,13.81,13.5,13.56,2700,6.2529922266283,6.36827600661776,6.22532411943083,6.2529922266283,5855.11682616335,0.0,1.0
2000-01-31,13.06,13.38,13.06,13.38,5800,6.02242466664938,6.16998790503589,6.02242466664938,6.16998790503589,12577.6583673139,0.0,1.0
2000-02-01,13.19,13.38,13.19,13.38,15000,6.0823722322439,6.16998790503589,6.0823722322439,6.16998790503589,32528.4268120186,0.0,1.0
2000-02-02,13.31,13.31,13.12,13.12,6600,6.13770844663884,6.13770844663884,6.05009277384685,6.05009277384685,14312.5077972882,0.0,1.0
2000-02-03,14.0,14.0,13.56,13.56,2600,6.45589167940975,6.45589167940975,6.2529922266283,6.2529922266283,5638.26064741656,0.0,1.0
2000-02-04,14.0,14.06,13.75,14.0,7200,6.45589167940975,6.48355978660722,6.34060789942029,6.45589167940975,15613.6448697689,0.0,1.0
2000-02-07,13.94,13.94,13.56,13.56,5800,6.42822357221228,6.42822357221228,6.2529922266283,6.2529922266283,12577.6583673139,0.0,1.0
2000-02-08,14.06,14.06,13.75,14.06,2500,6.48355978660722,6.48355978660722,6.34060789942029,6.48355978660722,5421.40446866977,0.0,1.0
2000-02-09,13.63,13.75,13.5,13.75,2400,6.28527168502535,6.34060789942029,6.22532411943083,6.34060789942029,5204.54828992298,0.0,1.0
2000-02-10,13.25,13.31,13.13,13.31,4700,6.11004033944137,6.13770844663884,6.05470412504643,6.13770844663884,10192.2404010992,0.0,1.0
2000-02-11,13.25,13.38,12.94,13.19,7400,6.11004033944137,6.16998790503589,5.96708845225444,6.0823722322439,16047.3572272625,0.0,1.0
2000-02-14,13.38,13.38,13.25,13.38,9700,6.16998790503589,6.16998790503589,6.11004033944137,6.16998790503589,21035.0493384387,0.0,1.0
2000-02-15,13.63,13.69,13.5,13.69,16000,6.28527168502535,6.31293979222282,6.22532411943083,6.31293979222282,34696.9885994865,0.0,1.0
2000-02-16,13.63,13.63,13.44,13.63,2500,6.28527168502535,6.28527168502535,6.19765601223336,6.28527168502535,5421.40446866977,0.0,1.0
2000-02-17,13.56,13.56,13.25,13.5,3700,6.2529922266283,6.2529922266283,6.11004033944137,6.22532411943083,8023.67861363126,0.0,1.0
2000-02-18,13.44,13.56,13.44,13.56,3300,6.19765601223336,6.2529922266283,6.19765601223336,6.2529922266283,7156.25389864409,0.0,1.0
2000-02-22,13.06,13.31,13.06,13.31,7000,6.02242466664938,6.13770844663884,6.02242466664938,6.13770844663884,15179.9325122754,0.0,1.0
2000-02-23,13.06,13.31,13.0,13.0,4900,6.02242466664938,6.13770844663884,5.99475655945191,5.99475655945191,10625.9527585927,0.0,1.0
2000-02-24,13.0,13.5,12.81,13.5,2800,5.99475655945191,6.22532411943083,5.90714088665992,6.22532411943083,6071.97300491014,0.0,1.0
2000-02-25,12.69,13.0,12.63,12.75,2800,5.85180467226498,5.99475655945191,5.82413656506751,5.87947277946245,6071.97300491014,0.0,1.0
2000-02-28,12.75,12.75,12.5,12.5,4200,5.87947277946245,5.87947277946245,5.76418899947299,5.76418899947299,9107.95950736521,0.0,1.0
2000-02-29,12.81,12.81,12.63,12.75,17300,5.90714088665992,5.90714088665992,5.82413656506751,5.87947277946245,37516.1189231948,0.0,1.0
2000-03-01,12.63,12.81,12.63,12.81,2800,5.82413656506751,5.90714088665992,5.82413656506751,5.90714088665992,6071.97300491014,0.0,1.0
2000-03-02,12.88,12.88,12.63,12.75,7800,5.93942034505697,5.93942034505697,5.82413656506751,5.87947277946245,16914.7819422497,0.0,1.0
2000-03-03,12.69,12.81,12.5,12.56,5900,5.85180467226498,5.90714088665992,5.76418899947299,5.79185710667046,12794.5145460607,0.0,1.0
2000-03-06,12.19,12.63,12.19,12.44,14900,5.62123711228606,5.82413656506751,5.62123711228606,5.73652089227552,32311.5706332718,0.0,1.0
2000-03-07,12.19,12.44,12.06,12.31,3900,5.62123711228606,5.73652089227552,5.56128954669154,5.676573326681,8457.39097112484,0.0,1.0
2000-03-08,12.5,12.5,12.19,12.19,5300,5.76418899947299,5.76418899947299,5.62123711228606,5.62123711228606,11493.3774735799,0.0,1.0
2000-03-09,12.25,12.5,12.13,12.38,2100,5.64890521948353,5.76418899947299,5.59356900508859,5.70885278507805,4553.97975368261,0.0,1.0
2000-03-10,12.0,12.13,12.0,12.0,2400,5.53362143949407,5.59356900508859,5.53362143949407,5.53362143949407,5204.54828992298,0.0,1.0
2000-03-13,11.5,11.63,11.31,11.63,4000,5.30305387951515,5.36300144510967,5.21543820672316,5.36300144510967,8674.24714987163,0.0,1.0
2000-03-14,11.88,11.88,11.63,11.63,2000,5.47828522509913,5.47828522509913,5.36300144510967,5.36300144510967,4337.12357493582,0.0,1.0
2000-03-15,12.69,12.94,12.69,12.94,500,5.85180467226498,5.96708845225444,5.85180467226498,5.96708845225444,1084.28089373395,0.0,1.0
2000-03-16,14.06,14.06,13.56,13.88,14400,6.48355978660722,6.48355978660722,6.2529922266283,6.40055546501481,31227.2897395379,0.0,1.0
2000-03-17,13.13,13.31,13.13,13.25,4800,6.05470412504643,6.13770844663884,6.05470412504643,6.11004033944137,10409.096579846,0.0,1.0
2000-03-20,13.13,13.38,13.13,13.38,9600,6.05470412504643,6.16998790503589,6.05470412504643,6.16998790503589,20818.1931596919,0.0,1.0
2000-03-21,13.13,13.13,12.88,13.0,2100,6.05470412504643,6.05470412504643,5.93942034505697,5.99475655945191,4553.97975368261,0.0,1.0
2000-03-22,13.19,13.44,13.19,13.31,2200,6.0823722322439,6.19765601223336,6.0823722322439,6.13770844663884,4770.8359324294,0.0,1.0
2000-03-23,13.63,13.63,13.38,13.63,4000,6.28527168502535,6.28527168502535,6.16998790503589,6.28527168502535,8674.24714987163,0.0,1.0
2000-03-24,13.38,13.75,13.25,13.75,7800,6.16998790503589,6.34060789942029,6.11004033944137,6.34060789942029,16914.7819422497,0.0,1.0
2000-03-27,12.75,13.13,12.75,13.13,14800,5.87947277946245,6.05470412504643,5.87947277946245,6.05470412504643,32094.714454525,0.0,1.0
2000-03-28,12.88,13.19,12.88,13.19,11300,5.93942034505697,6.0823722322439,5.93942034505697,6.0823722322439,24504.7481983874,0.0,1.0
2000-03-29,12.75,12.75,12.75,12.75,30000,5.87947277946245,5.87947277946245,5.87947277946245,5.87947277946245,65056.8536240372,0.0,1.0
2000-03-30,12.63,12.63,12.56,12.56,13800,5.82413656506751,5.82413656506751,5.79185710667046,5.79185710667046,29926.1526670571,0.0,1.0
2000-03-31,12.88,12.88,12.88,12.88,100,5.93942034505697,5.93942034505697,5.93942034505697,5.93942034505697,216.856178746791,0.0,1.0
2000-04-03,13.0,13.0,12.75,12.75,28000,5.99475655945191,5.99475655945191,5.87947277946245,5.87947277946245,60719.7300491014,0.0,1.0
2000-04-04,12.94,12.94,12.88,12.88,2400,5.96708845225444,5.96708845225444,5.93942034505697,5.93942034505697,5204.54828992298,0.0,1.0
2000-04-05,13.25,13.25,12.81,12.81,1800,6.11004033944137,6.11004033944137,5.90714088665992,5.90714088665992,3903.41121744223,0.0,1.0
2000-04-06,13.25,13.25,13.25,13.25,100,6.11004033944137,6.11004033944137,6.11004033944137,6.11004033944137,216.856178746791,0.0,1.0
2000-04-07,13.0,13.13,12.88,12.94,1600,5.99475655945191,6.05470412504643,5.93942034505697,5.96708845225444,3469.69885994865,0.0,1.0
2000-04-10,13.13,13.13,13.13,13.13,3200,6.05470412504643,6.05470412504643,6.05470412504643,6.05470412504643,6939.3977198973,0.0,1.0
2000-04-11,13.25,13.38,13.19,13.19,13500,6.11004033944137,6.16998790503589,6.0823722322439,6.0823722322439,29275.5841308168,0.0,1.0
2000-04-12,13.5,13.63,13.5,13.63,7400,6.22532411943083,6.28527168502535,6.22532411943083,6.28527168502535,16047.3572272625,0.0,1.0
2000-04-13,13.63,13.63,13.5,13.5,1400,6.28527168502535,6.28527168502535,6.22532411943083,6.22532411943083,3035.98650245507,0.0,1.0
2000-04-14,13.25,13.38,13.13,13.38,2100,6.11004033944137,6.16998790503589,6.05470412504643,6.16998790503589,4553.97975368261,0.0,1.0
2000-04-17,13.13,13.13,13.13,13.13,800,6.05470412504643,6.05470412504643,6.05470412504643,6.05470412504643,1734.84942997433,0.0,1.0
2000-04-18,13.25,13.25,13.13,13.13,1600,6.11004033944137,6.11004033944137,6.05470412504643,6.05470412504643,3469.69885994865,0.0,1.0
2000-04-19,13.0,13.13,13.0,13.13,4600,5.99475655945191,6.05470412504643,5.99475655945191,6.05470412504643,9975.38422235238,0.0,1.0
2000-04-20,12.75,12.81,12.56,12.56,4400,5.87947277946245,5.90714088665992,5.79185710667046,5.79185710667046,9541.6718648588,0.0,1.0
2000-04-24,12.75,12.81,12.5,12.81,2000,5.87947277946245,5.90714088665992,5.76418899947299,5.90714088665992,4337.12357493582,0.0,1.0
2000-04-25,12.56,12.56,12.5,12.5,2100,5.79185710667046,5.79185710667046,5.76418899947299,5.76418899947299,4553.97975368261,0.0,1.0
2000-04-26,12.56,12.75,12.56,12.56,2300,5.79185710667046,5.87947277946245,5.79185710667046,5.79185710667046,4987.69211117619,0.0,1.0
2000-04-27,12.44,12.44,12.19,12.31,5500,5.73652089227552,5.73652089227552,5.62123711228606,5.676573326681,11927.0898310735,0.0,1.0
2000-04-28,12.31,12.44,12.25,12.25,23500,5.676573326681,5.73652089227552,5.64890521948353,5.64890521948353,50961.2020054959,0.0,1.0
2000-05-01,12.06,12.25,12.06,12.25,1400,5.56128954669154,5.64890521948353,5.56128954669154,5.64890521948353,3035.98650245507,0.0,1.0
2000-05-02,12.31,12.31,12.06,12.13,2900,5.676573326681,5.676573326681,5.56128954669154,5.59356900508859,6288.82918365694,0.0,1.0
2000-05-03,11.69,12.13,11.69,12.0,5500,5.39066955230714,5.59356900508859,5.39066955230714,5.53362143949407,11927.0898310735,0.0,1.0
2000-05-04,12.13,12.19,12.13,12.19,21100,5.59356900508859,5.62123711228606,5.59356900508859,5.62123711228606,45756.6537155729,0.0,1.0
2000-05-05,12.13,12.19,11.88,12.19,81500,5.59356900508859,5.62123711228606,5.47828522509913,5.62123711228606,176737.785678635,0.0,1.0
2000-05-08,11.88,12.13,11.88,12.06,3000,5.47828522509913,5.59356900508859,5.47828522509913,5.56128954669154,6505.68536240372,0.0,1.0
2000-05-09,12.38,12.38,12.06,12.06,2000,5.70885278507805,5.70885278507805,5.56128954669154,5.56128954669154,4337.12357493582,0.0,1.0
2000-05-10,12.44,12.5,12.19,12.5,25000,5.73652089227552,5.76418899947299,5.62123711228606,5.76418899947299,54214.0446866977,0.0,1.0
2000-05-11,12.56,12.56,12.44,12.44,1900,5.79185710667046,5.79185710667046,5.73652089227552,5.73652089227552,4120.26739618903,0.0,1.0
2000-05-12,12.69,12.69,12.56,12.56,2300,5.85180467226498,5.85180467226498,5.79185710667046,5.79185710667046,4987.69211117619,0.0,1.0
2000-05-15,12.56,12.81,12.56,12.81,1800,5.79185710667046,5.90714088665992,5.79185710667046,5.90714088665992,3903.41121744223,0.0,1.0
2000-05-16,12.63,12.81,12.63,12.81,1700,5.82413656506751,5.90714088665992,5.82413656506751,5.90714088665992,3686.55503869544,0.0,1.0
2000-05-17,12.63,12.63,12.5,12.5,2200,5.82413656506751,5.82413656506751,5.76418899947299,5.76418899947299,4770.8359324294,0.0,1.0
2000-05-18,12.56,12.69,12.56,12.69,400,5.79185710667046,5.85180467226498,5.79185710667046,5.85180467226498,867.424714987163,0.0,1.0
2000-05-19,12.19,12.31,12.13,12.13,1100,5.62123711228606,5.676573326681,5.59356900508859,5.59356900508859,2385.4179662147,0.0,1.0
2000-05-22,12.38,12.63,12.38,12.5,14000,5.70885278507805,5.82413656506751,5.70885278507805,5.76418899947299,30359.8650245507,0.0,1.0
2000-05-23,12.44,12.69,12.44,12.69,18600,5.73652089227552,5.85180467226498,5.73652089227552,5.85180467226498,40335.2492469031,0.0,1.0
2000-05-24,12.56,12.81,12.56,12.81,3500,5.79185710667046,5.90714088665992,5.79185710667046,5.90714088665992,7589.96625613768,0.0,1.0
2000-05-25,12.63,12.81,12.63,12.69,2400,5.82413656506751,5.90714088665992,5.82413656506751,5.85180467226498,5204.54828992298,0.0,1.0
2000-05-26,13.0,13.0,12.69,12.69,2100,5.99475655945191,5.99475655945191,5.85180467226498,5.85180467226498,4553.97975368261,0.0,1.0
2000-05-30,13.0,13.31,13.0,13.25,13800,5.99475655945191,6.13770844663884,5.99475655945191,6.11004033944137,29926.1526670571,0.0,1.0
2000-05-31,13.06,13.06,13.06,13.06,2800,6.02242466664938,6.02242466664938,6.02242466664938,6.02242466664938,6071.97300491014,0.0,1.0
2000-06-01,12.81,12.81,12.81,12.81,1300,5.90714088665992,5.90714088665992,5.90714088665992,5.90714088665992,2819.13032370828,0.0,1.0
2000-06-02,13.38,13.38,13.38,13.38,12500,6.16998790503589,6.16998790503589,6.16998790503589,6.16998790503589,27107.0223433488,0.0,1.0
2000-06-05,13.44,13.44,13.19,13.44,2400,6.19765601223336,6.19765601223336,6.0823722322439,6.19765601223336,5204.54828992298,0.0,1.0
2000-06-06,13.31,13.63,13.31,13.63,3300,6.13770844663884,6.28527168502535,6.13770844663884,6.28527168502535,7156.2538986441,0.0,1.0
2000-06-07,13.69,13.69,13.38,13.38,4100,6.31293979222282,6.31293979222282,6.16998790503589,6.16998790503589,8891.10332861842,0.0,1.0
2000-06-08,13.13,13.38,13.13,13.38,900,6.05470412504643,6.16998790503589,6.05470412504643,6.16998790503589,1951.70560872112,0.0,1.0
2000-06-09,13.5,13.5,13.13,13.13,2200,6.22532411943083,6.22532411943083,6.05470412504643,6.05470412504643,4770.8359324294,0.0,1.0
2000-06-12,13.5,13.5,13.25,13.5,5600,6.22532411943083,6.22532411943083,6.11004033944137,6.22532411943083,12143.9460098203,0.0,1.0
2000-06-13,13.5,13.75,13.5,13.69,5500,6.22532411943083,6.34060789942029,6.22532411943083,6.31293979222282,11927.0898310735,0.0,1.0
2000-06-14,13.69,13.69,13.69,13.69,500,6.31293979222282,6.31293979222282,6.31293979222282,6.31293979222282,1084.28089373395,0.0,1.0
2000-06-15,13.38,13.38,13.38,13.38,1700,6.16998790503589,6.16998790503589,6.16998790503589,6.16998790503589,3686.55503869544,0.0,1.0
2000-06-16,13.5,13.75,13.44,13.44,15200,6.22532411943083,6.34060789942029,6.19765601223336,6.19765601223336,32962.1391695122,0.0,1.0
2000-06-19,13.38,13.63,13.25,13.25,2200,6.16998790503589,6.28527168502535,6.11004033944137,6.11004033944137,4770.8359324294,0.0,1.0
2000-06-20,13.63,13.63,13.63,13.63,1200,6.28527168502535,6.28527168502535,6.28527168502535,6.28527168502535,2602.27414496149,0.0,1.0
2000-06-21,13.25,13.44,13.25,13.44,3800,6.11004033944137,6.19765601223336,6.11004033944137,6.19765601223336,8240.53479237805,0.0,1.0
2000-06-22,13.13,13.13,13.13,13.13,1600,6.05470412504643,6.05470412504643,6.05470412504643,6.05470412504643,3469.69885994865,0.0,1.0
2000-06-23,13.25,13.25,13.0,13.0,23600,6.11004033944137,6.11004033944137,5.99475655945191,5.99475655945191,51178.0581842426,0.0,1.0
2000-06-26,13.0,13.0,13.0,13.0,100,5.99475655945191,5.99475655945191,5.99475655945191,5.99475655945191,216.856178746791,0.0,1.0
2000-06-27,13.25,13.25,13.19,13.19,400,6.11004033944137,6.11004033944137,6.0823722322439,6.0823722322439,867.424714987163,0.0,1.0
2000-06-28,13.44,13.5,13.25,13.44,3300,6.19765601223336,6.22532411943083,6.11004033944137,6.19765601223336,7156.25389864409,0.0,1.0
2000-06-29,13.38,13.44,13.38,13.44,500,6.16998790503589,6.19765601223336,6.16998790503589,6.19765601223336,1084.28089373395,0.0,1.0
2000-06-30,13.5,13.75,13.5,13.5,1700,6.22532411943083,6.34060789942029,6.22532411943083,6.22532411943083,3686.55503869544,0.0,1.0
2000-07-03,13.75,13.75,13.69,13.69,3200,6.34060789942029,6.34060789942029,6.31293979222282,6.31293979222282,6939.3977198973,0.0,1.0
2000-07-05,13.44,13.75,13.44,13.75,1700,6.19765601223336,6.34060789942029,6.19765601223336,6.34060789942029,3686.55503869544,0.0,1.0
2000-07-06,13.5,13.56,13.5,13.56,31200,6.22532411943083,6.2529922266283,6.22532411943083,6.2529922266283,67659.1277689987,0.0,1.0
2000-07-07,13.88,13.88,13.56,13.56,6600,6.40055546501481,6.40055546501481,6.2529922266283,6.2529922266283,14312.5077972882,0.0,1.0
2000-07-10,14.0,14.0,13.88,13.94,2400,6.45589167940975,6.45589167940975,6.40055546501481,6.42822357221228,5204.54828992298,0.0,1.0
2000-07-11,14.19,14.19,13.88,14.0,7000,6.54350735220174,6.54350735220174,6.40055546501481,6.45589167940975,15179.9325122754,0.0,1.0
2000-07-12,14.13,14.13,14.0,14.0,3700,6.51583924500427,6.51583924500427,6.45589167940975,6.45589167940975,8023.67861363126,0.0,1.0
2000-07-13,14.0,14.06,13.75,13.94,8600,6.45589167940975,6.48355978660722,6.34060789942029,6.42822357221228,18649.631372224,0.0,1.0
2000-07-14,13.88,14.0,13.75,14.0,4600,6.40055546501481,6.45589167940975,6.34060789942029,6.45589167940975,9975.38422235237,0.0,1.0
2000-07-17,13.75,14.0,13.75,13.75,3000,6.34060789942029,6.45589167940975,6.34060789942029,6.34060789942029,6505.68536240372,0.0,1.0
2000-07-18,13.69,13.94,13.63,13.94,5800,6.31293979222282,6.42822357221228,6.28527168502535,6.42822357221228,12577.6583673139,0.0,1.0
2000-07-19,13.44,13.63,13.38,13.5,2500,6.19765601223336,6.28527168502535,6.16998790503589,6.22532411943083,5421.40446866977,0.0,1.0
2000-07-20,13.75,13.81,13.63,13.81,700,6.34060789942029,6.36827600661776,6.28527168502535,6.36827600661776,1517.99325122754,0.0,1.0
2000-07-21,13.88,13.88,13.63,13.75,1000,6.40055546501481,6.40055546501481,6.28527168502535,6.34060789942029,2168.56178746791,0.0,1.0
2000-07-24,13.69,13.94,13.69,13.94,29400,6.31293979222282,6.42822357221228,6.31293979222282,6.42822357221228,63755.7165515565,0.0,1.0
2000-07-25,13.75,13.88,13.75,13.88,500,6.34060789942029,6.40055546501481,6.34060789942029,6.40055546501481,1084.28089373395,0.0,1.0
2000-07-26,14.13,14.13,14.13,14.13,200,6.51583924500427,6.51583924500427,6.51583924500427,6.51583924500427,433.712357493582,0.0,1.0
2000-07-27,14.0,14.0,13.81,13.81,3600,6.45589167940975,6.45589167940975,6.36827600661776,6.36827600661776,7806.82243488447,0.0,1.0
2000-07-28,13.69,14.0,13.69,14.0,2200,6.31293979222282,6.45589167940975,6.31293979222282,6.45589167940975,4770.8359324294,0.0,1.0
2000-07-31,14.06,14.06,13.81,14.0,5800,6.48355978660722,6.48355978660722,6.36827600661776,6.45589167940975,12577.6583673139,0.0,1.0
2000-08-01,13.63,13.81,13.63,13.69,2600,6.28527168502535,6.36827600661776,6.28527168502535,6.31293979222282,5638.26064741656,0.0,1.0
2000-08-02,13.63,13.75,13.63,13.63,25700,6.28527168502535,6.34060789942029,6.28527168502535,6.28527168502535,55732.0379379252,0.0,1.0
2000-08-03,13.5,13.5,13.19,13.31,85300,6.22532411943083,6.22532411943083,6.0823722322439,6.13770844663884,184978.320471013,0.0,1.0
2000-08-04,13.75,13.75,13.75,13.75,6900,6.34060789942029,6.34060789942029,6.34060789942029,6.34060789942029,14963.0763335286,0.0,1.0
2000-08-07,13.81,13.94,13.81,13.94,700,6.36827600661776,6.42822357221228,6.36827600661776,6.42822357221228,1517.99325122754,0.0,1.0
2000-08-08,13.63,13.63,13.56,13.56,500,6.28527168502535,6.28527168502535,6.2529922266283,6.2529922266283,1084.28089373395,0.0,1.0
2000-08-09,14.0,14.0,13.75,13.75,28100,6.45589167940975,6.45589167940975,6.34060789942029,6.34060789942029,60936.5862278482,0.0,1.0
2000-08-10,14.0,14.06,14.0,14.06,2000,6.45589167940975,6.48355978660722,6.45589167940975,6.48355978660722,4337.12357493582,0.0,1.0
2000-08-11,13.94,14.0,13.94,14.0,900,6.42822357221228,6.45589167940975,6.42822357221228,6.45589167940975,1951.70560872112,0.0,1.0
2000-08-14,14.31,14.31,13.94,14.0,28200,6.59884356659668,6.59884356659668,6.42822357221228,6.45589167940975,61153.442406595,0.0,1.0
2000-08-15,14.06,14.31,14.06,14.31,3200,6.48355978660722,6.59884356659668,6.48355978660722,6.59884356659668,6939.3977198973,0.0,1.0
2000-08-16,14.13,14.13,14.06,14.06,6500,6.51583924500427,6.51583924500427,6.48355978660722,6.48355978660722,14095.6516185414,0.0,1.0
2000-08-17,14.25,14.31,14.06,14.06,3400,6.57117545939921,6.59884356659668,6.48355978660722,6.48355978660722,7373.11007739088,0.0,1.0
2000-08-18,14.13,14.13,13.88,14.13,4000,6.51583924500427,6.51583924500427,6.40055546501481,6.51583924500427,8674.24714987163,0.0,1.0
2000-08-21,14.0,14.13,14.0,14.13,1200,6.45589167940975,6.51583924500427,6.45589167940975,6.51583924500427,2602.27414496149,0.0,1.0
2000-08-22,13.88,14.06,13.75,14.06,8700,6.40055546501481,6.48355978660722,6.34060789942029,6.48355978660722,18866.4875509708,0.0,1.0
2000-08-23,14.0,14.06,14.0,14.06,3800,6.45589167940975,6.48355978660722,6.45589167940975,6.48355978660722,8240.53479237805,0.0,1.0
2000-08-24,13.75,14.25,13.75,14.25,1900,6.50624763450915,6.74283845758221,6.50624763450915,6.74283845758221,4015.37129657238,0.3592,1.0
2000-08-25,13.75,13.81,13.5,13.75,31900,6.50624763450915,6.53463853327792,6.38795222297262,6.50624763450915,67415.9707161363,0.0,1.0
2000-08-28,13.63,13.81,13.5,13.5,7400,6.44946583697161,6.53463853327792,6.38795222297262,6.38795222297262,15638.8145234924,0.0,1.0
2000-08-29,13.38,13.69,13.38,13.38,7900,6.33117042543508,6.47785673574038,6.33117042543508,6.33117042543508,16695.4911804852,0.0,1.0
2000-08-30,13.25,13.25,13.25,13.25,1600,6.26965681143609,6.26965681143609,6.26965681143609,6.26965681143609,3381.36530237674,0.0,1.0
2000-08-31,13.25,13.5,13.25,13.5,2100,6.26965681143609,6.38795222297262,6.26965681143609,6.38795222297262,4438.04195936948,0.0,1.0
2000-09-01,13.31,13.5,13.25,13.5,2900,6.29804771020486,6.38795222297262,6.26965681143609,6.38795222297262,6128.72461055784,0.0,1.0
2000-09-05,13.13,13.31,13.06,13.06,27400,6.21287501389855,6.29804771020486,6.17975229866833,6.17975229866833,57905.8808032018,0.0,1.0
2000-09-06,13.19,13.19,12.94,12.94,300,6.24126591266732,6.24126591266732,6.12297050113079,6.12297050113079,634.00599419564,0.0,1.0
2000-09-07,12.88,12.94,12.81,12.94,1400,6.09457960236202,6.12297050113079,6.0614568871318,6.12297050113079,2958.69463957965,0.0,1.0
2000-09-08,12.75,12.81,12.56,12.75,5300,6.03306598836303,6.0614568871318,5.94316147559527,6.03306598836303,11200.772564123,0.0,1.0
2000-09-11,12.63,12.69,12.38,12.38,23400,5.97628419082549,6.00467508959426,5.85798877928896,5.85798877928896,49452.4675472599,0.0,1.0
2000-09-12,12.44,12.56,12.44,12.56,5000,5.88637967805773,5.94316147559527,5.88637967805773,5.94316147559527,10566.7665699273,0.0,1.0
2000-09-13,12.63,12.63,12.38,12.38,9800,5.97628419082549,5.97628419082549,5.85798877928896,5.85798877928896,20710.8624770576,0.0,1.0
2000-09-14,12.44,12.75,12.44,12.75,6900,5.88637967805773,6.03306598836303,5.88637967805773,6.03306598836303,14582.1378664997,0.0,1.0
2000-09-15,12.25,12.38,12.19,12.38,6900,5.79647516528997,5.85798877928896,5.7680842665212,5.85798877928896,14582.1378664997,0.0,1.0
2000-09-18,12.13,12.31,12.13,12.19,2000,5.73969336775243,5.82486606405874,5.73969336775243,5.7680842665212,4226.70662797093,0.0,1.0
2000-09-19,12.06,12.25,12.0,12.0,5400,5.70657065252221,5.79647516528997,5.67817975375344,5.67817975375344,11412.1078955215,0.0,1.0
2000-09-20,12.0,12.0,11.94,12.0,3600,5.67817975375344,5.67817975375344,5.64978885498467,5.67817975375344,7608.07193034767,0.0,1.0
2000-09-21,12.13,12.25,12.13,12.25,2100,5.73969336775243,5.79647516528997,5.73969336775243,5.79647516528997,4438.04195936948,0.0,1.0
2000-09-22,12.31,12.63,12.31,12.63,15100,5.82486606405874,5.97628419082549,5.82486606405874,5.97628419082549,31911.6350411805,0.0,1.0
2000-09-25,12.25,12.56,12.25,12.56,2500,5.79647516528997,5.94316147559527,5.79647516528997,5.94316147559527,5283.38328496366,0.0,1.0
2000-09-26,12.31,12.5,12.25,12.31,10600,5.82486606405874,5.9147705768265,5.79647516528997,5.82486606405874,22401.5451282459,0.0,1.0
2000-09-27,12.44,12.44,12.44,12.44,500,5.88637967805773,5.88637967805773,5.88637967805773,5.88637967805773,1056.67665699273,0.0,1.0
2000-09-28,12.44,12.44,12.44,12.44,0,5.88637967805773,5.88637967805773,5.88637967805773,5.88637967805773,0,0.0,1.0
2000-09-29,12.88,12.88,12.56,12.56,5600,6.09457960236202,6.09457960236202,5.94316147559527,5.94316147559527,11834.7785583186,0.0,1.0
2000-10-02,12.69,12.81,12.69,12.75,4600,6.00467508959426,6.0614568871318,6.00467508959426,6.03306598836303,9721.42524433314,0.0,1.0
2000-10-03,12.81,12.88,12.69,12.81,35500,6.0614568871318,6.09457960236202,6.00467508959426,6.0614568871318,75024.042646484,0.0,1.0
2000-10-04,12.63,12.63,12.63,12.63,300,5.97628419082549,5.97628419082549,5.97628419082549,5.97628419082549,634.00599419564,0.0,1.0
2000-10-05,12.63,12.88,12.63,12.63,36600,5.97628419082549,6.09457960236202,5.97628419082549,5.97628419082549,77348.7312918681,0.0,1.0
2000-10-06,12.5,12.5,12.5,12.5,2000,5.9147705768265,5.9147705768265,5.9147705768265,5.9147705768265,4226.70662797093,0.0,1.0
2000-10-09,12.25,12.25,12.25,12.25,900,5.79647516528997,5.79647516528997,5.79647516528997,5.79647516528997,1902.01798258692,0.0,1.0
2000-10-10,12.25,12.25,12.25,12.25,2500,5.79647516528997,5.79647516528997,5.79647516528997,5.79647516528997,5283.38328496366,0.0,1.0
2000-10-11,12.25,12.25,12.25,12.25,400,5.79647516528997,5.79647516528997,5.79647516528997,5.79647516528997,845.341325594186,0.0,1.0
2000-10-12,11.94,12.19,11.94,12.13,7900,5.64978885498467,5.7680842665212,5.64978885498467,5.73969336775243,16695.4911804852,0.0,1.0
2000-10-13,12.5,12.5,12.0,12.0,3400,5.9147705768265,5.9147705768265,5.67817975375344,5.67817975375344,7185.40126755058,0.0,1.0
2000-10-16,12.13,12.13,12.0,12.06,1800,5.73969336775243,5.73969336775243,5.67817975375344,5.70657065252221,3804.03596517384,0.0,1.0
2000-10-17,12.06,12.06,12.06,12.06,400,5.70657065252221,5.70657065252221,5.70657065252221,5.70657065252221,845.341325594185,0.0,1.0
2000-10-18,11.88,12.0,11.75,11.75,4100,5.6213979562159,5.67817975375344,5.55988434221691,5.55988434221691,8664.74858734041,0.0,1.0
2000-10-19,12.31,12.31,11.81,11.88,2100,5.82486606405874,5.82486606405874,5.58827524098568,5.6213979562159,4438.04195936947,0.0,1.0
2000-10-20,12.13,12.13,11.94,11.94,5600,5.73969336775243,5.73969336775243,5.64978885498467,5.64978885498467,11834.7785583186,0.0,1.0
2000-10-23,12.06,12.06,11.81,11.81,700,5.70657065252221,5.70657065252221,5.58827524098568,5.58827524098568,1479.34731978982,0.0,1.0
2000-10-24,11.88,12.0,11.88,12.0,6400,5.6213979562159,5.67817975375344,5.6213979562159,5.67817975375344,13525.461209507,0.0,1.0
2000-10-25,11.75,11.88,11.63,11.63,3000,5.55988434221691,5.6213979562159,5.50310254467937,5.50310254467937,6340.05994195639,0.0,1.0
2000-10-26,11.88,12.0,11.75,11.75,1700,5.6213979562159,5.67817975375344,5.55988434221691,5.55988434221691,3592.70063377529,0.0,1.0
2000-10-27,12.06,12.06,11.88,11.88,600,5.70657065252221,5.70657065252221,5.6213979562159,5.6213979562159,1268.01198839128,0.0,1.0
2000-10-30,12.13,12.19,12.13,12.13,2900,5.73969336775243,5.7680842665212,5.73969336775243,5.73969336775243,6128.72461055785,0.0,1.0
2000-10-31,12.81,12.81,12.31,12.31,5900,6.0614568871318,6.0614568871318,5.82486606405874,5.82486606405874,12468.7845525142,0.0,1.0
2000-11-01,12.81,12.81,12.81,12.81,0,6.0614568871318,6.0614568871318,6.0614568871318,6.0614568871318,0,0.0,1.0
2000-11-02,12.94,12.94,12.94,12.94,3500,6.12297050113079,6.12297050113079,6.12297050113079,6.12297050113079,7396.73659894913,0.0,1.0
2000-11-03,13.06,13.06,13.06,13.06,500,6.17975229866833,6.17975229866833,6.17975229866833,6.17975229866833,1056.67665699273,0.0,1.0
2000-11-06,12.88,13.13,12.88,13.13,3700,6.09457960236202,6.21287501389855,6.09457960236202,6.21287501389855,7819.40726174622,0.0,1.0
2000-11-07,12.81,12.88,12.81,12.88,1100,6.0614568871318,6.09457960236202,6.0614568871318,6.09457960236202,2324.68864538401,0.0,1.0
2000-11-08,12.63,12.94,12.63,12.94,900,5.97628419082549,6.12297050113079,5.97628419082549,6.12297050113079,1902.01798258692,0.0,1.0
2000-11-09,12.69,12.69,12.69,12.69,400,6.00467508959426,6.00467508959426,6.00467508959426,6.00467508959426,845.341325594186,0.0,1.0
2000-11-10,12.56,12.94,12.56,12.94,1500,5.94316147559527,6.12297050113079,5.94316147559527,6.12297050113079,3170.0299709782,0.0,1.0
2000-11-13,12.56,12.56,12.44,12.56,2400,5.94316147559527,5.94316147559527,5.88637967805773,5.94316147559527,5072.04795356511,0.0,1.0
2000-11-14,12.56,12.81,12.5,12.5,173500,5.94316147559527,6.0614568871318,5.9147705768265,5.9147705768265,366666.799976478,0.0,1.0
2000-11-15,12.38,12.44,12.38,12.44,1100,5.85798877928896,5.88637967805773,5.85798877928896,5.88637967805773,2324.68864538401,0.0,1.0
2000-11-16,12.31,12.63,12.31,12.63,1000,5.82486606405874,5.97628419082549,5.82486606405874,5.97628419082549,2113.35331398546,0.0,1.0
2000-11-17,12.25,12.25,12.25,12.25,300,5.79647516528997,5.79647516528997,5.79647516528997,5.79647516528997,634.005994195639,0.0,1.0
2000-11-20,12.25,12.25,12.19,12.19,3100,5.79647516528997,5.79647516528997,5.7680842665212,5.7680842665212,6551.39527335494,0.0,1.0
2000-11-21,12.0,12.0,12.0,12.0,5700,5.67817975375344,5.67817975375344,5.67817975375344,5.67817975375344,12046.1138897171,0.0,1.0
2000-11-22,12.19,12.19,12.19,12.19,2000,5.7680842665212,5.7680842665212,5.7680842665212,5.7680842665212,4226.70662797093,0.0,1.0
2000-11-24,11.88,11.88,11.81,11.81,18500,5.6213979562159,5.6213979562159,5.58827524098568,5.58827524098568,39097.0363087311,0.0,1.0
2000-11-27,11.81,11.81,11.69,11.69,9500,5.58827524098568,5.58827524098568,5.53149344344814,5.53149344344814,20076.8564828619,0.0,1.0
2000-11-28,11.75,11.81,11.75,11.75,3300,5.55988434221691,5.58827524098568,5.55988434221691,5.55988434221691,6974.06593615203,0.0,1.0
2000-11-29,11.63,11.88,11.63,11.63,3300,5.50310254467937,5.6213979562159,5.50310254467937,5.50310254467937,6974.06593615204,0.0,1.0
2000-11-30,11.81,12.0,11.81,11.81,3000,5.58827524098568,5.67817975375344,5.58827524098568,5.58827524098568,6340.05994195639,0.0,1.0
2000-12-01,12.06,12.13,12.06,12.13,3600,5.70657065252221,5.73969336775243,5.70657065252221,5.73969336775243,7608.07193034767,0.0,1.0
2000-12-04,12.31,12.44,12.31,12.44,4000,5.82486606405874,5.88637967805773,5.82486606405874,5.88637967805773,8453.41325594185,0.0,1.0
2000-12-05,12.44,12.44,12.19,12.19,2400,5.88637967805773,5.88637967805773,5.7680842665212,5.7680842665212,5072.04795356512,0.0,1.0
2000-12-06,12.38,12.56,12.19,12.19,12200,5.85798877928896,5.94316147559527,5.7680842665212,5.7680842665212,25782.9104306227,0.0,1.0
2000-12-07,12.31,12.31,12.31,12.31,300,5.82486606405874,5.82486606405874,5.82486606405874,5.82486606405874,634.005994195639,0.0,1.0
2000-12-08,12.5,12.5,12.5,12.5,1000,5.9147705768265,5.9147705768265,5.9147705768265,5.9147705768265,2113.35331398546,0.0,1.0
2000-12-11,12.5,12.56,12.19,12.19,5600,5.9147705768265,5.94316147559527,5.7680842665212,5.7680842665212,11834.7785583186,0.0,1.0
2000-12-12,12.19,12.19,12.13,12.19,4700,5.7680842665212,5.7680842665212,5.73969336775243,5.7680842665212,9932.76057573169,0.0,1.0
2000-12-13,12.13,12.31,12.13,12.25,23700,5.73969336775243,5.82486606405874,5.73969336775243,5.79647516528997,50086.4735414556,0.0,1.0
2000-12-14,12.0,12.25,12.0,12.25,4600,5.67817975375344,5.79647516528997,5.67817975375344,5.79647516528997,9721.42524433314,0.0,1.0
2000-12-15,12.19,12.31,12.19,12.31,53600,5.7680842665212,5.82486606405874,5.7680842665212,5.82486606405874,113275.737629621,0.0,1.0
2000-12-18,12.13,12.13,12.13,12.13,1300,5.73969336775243,5.73969336775243,5.73969336775243,5.73969336775243,2747.35930818111,0.0,1.0
2000-12-19,12.12,12.12,12.12,12.12,0,5.73496155129097,5.73496155129097,5.73496155129097,5.73496155129097,0,0.0,1.0
2000-12-20,12.25,12.25,12.25,12.25,400,5.81350970455123,5.81350970455123,5.81350970455123,5.81350970455123,842.864336523586,0.036,1.0
2000-12-21,12.69,12.69,12.5,12.5,6000,6.02232148169429,6.02232148169429,5.93215275974615,5.93215275974615,12642.9650478538,0.0,1.0
2000-12-22,12.63,12.75,12.63,12.75,700,5.99384714844751,6.05079581494107,5.99384714844751,6.05079581494107,1475.01258891628,0.0,1.0
2000-12-26,12.75,12.88,12.69,12.69,2300,6.05079581494107,6.11249020364243,6.02232148169429,6.02232148169429,4846.46993501062,0.0,1.0
2000-12-27,12.88,12.88,12.88,12.88,3700,6.11249020364243,6.11249020364243,6.11249020364243,6.11249020364243,7796.49511284318,0.0,1.0
2000-12-28,12.94,12.94,12.69,12.69,900,6.14096453688922,6.14096453688922,6.02232148169429,6.02232148169429,1896.44475717807,0.0,1.0
2000-12-29,12.75,13.0,12.75,12.75,8900,6.05079581494107,6.169438870136,6.05079581494107,6.05079581494107,18753.7314876498,0.0,1.0
2001-01-02,13.06,13.06,13.0,13.0,2900,6.19791320338278,6.19791320338278,6.169438870136,6.169438870136,6110.766439796,0.0,1.0
2001-01-03,13.06,13.06,13.06,13.06,0,6.19791320338278,6.19791320338278,6.19791320338278,6.19791320338278,0,0.0,1.0
2001-01-04,13.06,13.06,13.06,13.06,0,6.19791320338278,6.19791320338278,6.19791320338278,6.19791320338278,0,0.0,1.0
2001-01-05,13.19,13.19,13.19,13.19,100,6.25960759208414,6.25960759208414,6.25960759208414,6.25960759208414,210.716084130896,0.0,1.0
2001-01-08,13.31,13.31,13.13,13.13,2100,6.3165562585777,6.3165562585777,6.23113325883736,6.23113325883736,4425.03776674883,0.0,1.0
2001-01-09,13.13,13.13,13.0,13.0,11500,6.23113325883736,6.23113325883736,6.169438870136,6.169438870136,24232.3496750531,0.0,1.0
2001-01-10,12.81,13.0,12.81,13.0,3200,6.07927014818786,6.169438870136,6.07927014818786,6.169438870136,6742.91469218868,0.0,1.0
2001-01-11,13.19,13.19,13.06,13.06,3500,6.25960759208414,6.25960759208414,6.19791320338278,6.19791320338278,7375.06294458138,0.0,1.0
2001-01-12,13.19,13.19,13.19,13.19,0,6.25960759208414,6.25960759208414,6.25960759208414,6.25960759208414,0,0.0,1.0
2001-01-16,12.75,12.94,12.69,12.69,17600,6.05079581494107,6.14096453688922,6.02232148169429,6.02232148169429,37086.0308070378,0.0,1.0
2001-01-17,12.75,12.88,12.69,12.88,3000,6.05079581494107,6.11249020364243,6.02232148169429,6.11249020364243,6321.4825239269,0.0,1.0
2001-01-18,12.94,12.94,12.94,12.94,200,6.14096453688922,6.14096453688922,6.14096453688922,6.14096453688922,421.432168261793,0.0,1.0
2001-01-19,12.69,12.69,12.69,12.69,10300,6.02232148169429,6.02232148169429,6.02232148169429,6.02232148169429,21703.7566654824,0.0,1.0
2001-01-22,12.69,12.69,12.69,12.69,0,6.02232148169429,6.02232148169429,6.02232148169429,6.02232148169429,0,0.0,1.0
2001-01-23,12.88,12.94,12.75,12.75,3900,6.11249020364243,6.14096453688922,6.05079581494107,6.05079581494107,8217.92728110497,0.0,1.0
2001-01-24,12.88,12.88,12.88,12.88,21000,6.11249020364243,6.11249020364243,6.11249020364243,6.11249020364243,44250.3776674883,0.0,1.0
2001-01-25,12.5,12.69,12.5,12.69,800,5.93215275974615,6.02232148169429,5.93215275974615,6.02232148169429,1685.72867304717,0.0,1.0
2001-01-26,12.5,12.56,12.44,12.56,1700,5.93215275974615,5.96062709299293,5.90367842649937,5.96062709299293,3582.17343022524,0.0,1.0
2001-01-29,12.65,12.65,12.45,12.45,11400,6.00333859286311,6.00333859286311,5.90842414870717,5.90842414870717,24021.6335909222,0.0,1.0
2001-01-30,12.8,12.8,12.35,12.35,8100,6.07452442598006,6.07452442598006,5.8609669266292,5.8609669266292,17068.0028146026,0.0,1.0
2001-01-31,12.8,12.8,12.7,12.7,4000,6.07452442598006,6.07452442598006,6.02706720390209,6.02706720390209,8428.64336523586,0.0,1.0
2001-02-01,12.96,13.1,12.89,12.92,6500,6.15045598130481,6.21689609221397,6.11723592585023,6.13147309247362,13696.5454685083,0.0,1.0
2001-02-02,13.05,13.19,12.95,13.19,7800,6.19316748117498,6.25960759208414,6.14571025909701,6.25960759208414,16435.8545622099,0.0,1.0
2001-02-05,12.9,13.0,12.9,13.0,34400,6.12198164805803,6.169438870136,6.12198164805803,6.169438870136,72486.3329410284,0.0,1.0
2001-02-06,12.9,12.9,12.9,12.9,0,6.12198164805803,6.12198164805803,6.12198164805803,6.12198164805803,0,0.0,1.0
2001-02-07,12.8,12.8,12.76,12.76,2500,6.07452442598006,6.07452442598006,6.05554153714887,6.05554153714887,5267.90210327241,0.0,1.0
2001-02-08,12.8,12.8,12.65,12.65,3500,6.07452442598006,6.07452442598006,6.00333859286311,6.00333859286311,7375.06294458138,0.0,1.0
2001-02-09,12.8,12.8,12.75,12.75,2500,6.07452442598006,6.07452442598006,6.05079581494107,6.05079581494107,5267.90210327241,0.0,1.0
2001-02-12,13.0,13.0,13.0,13.0,5400,6.169438870136,6.169438870136,6.169438870136,6.169438870136,11378.6685430684,0.0,1.0
2001-02-13,12.93,12.93,12.73,12.87,6800,6.13621881468142,6.13621881468142,6.04130437052548,6.10774448143464,14328.693720901,0.0,1.0
2001-02-14,12.7,12.75,12.65,12.65,300,6.02706720390209,6.05079581494107,6.00333859286311,6.00333859286311,632.14825239269,0.0,1.0
2001-02-15,12.81,12.81,12.78,12.78,400,6.07927014818786,6.07927014818786,6.06503298156446,6.06503298156446,842.864336523586,0.0,1.0
2001-02-16,12.6,12.79,12.6,12.79,35100,5.97960998182412,6.06977870377226,5.97960998182412,6.06977870377226,73961.3455299447,0.0,1.0
2001-02-20,12.75,12.75,12.45,12.45,3800,6.05079581494107,6.05079581494107,5.90842414870717,5.90842414870717,8007.21119697407,0.0,1.0
2001-02-21,12.7,12.7,12.68,12.68,29400,6.02706720390209,6.02706720390209,6.0175757594865,6.0175757594865,61950.5287344836,0.0,1.0
2001-02-22,12.7,12.7,12.7,12.7,0,6.02706720390209,6.02706720390209,6.02706720390209,6.02706720390209,0,0.0,1.0
2001-02-23,12.65,12.65,12.25,12.25,1400,6.00333859286311,6.00333859286311,5.81350970455123,5.81350970455123,2950.02517783255,0.0,1.0
2001-02-26,12.63,12.65,12.45,12.65,4900,5.99384714844751,6.00333859286311,5.90842414870717,6.00333859286311,10325.0881224139,0.0,1.0
2001-02-27,12.81,12.81,12.63,12.63,2800,6.07927014818786,6.07927014818786,5.99384714844751,5.99384714844751,5900.0503556651,0.0,1.0
2001-02-28,12.75,12.75,12.7,12.7,5400,6.05079581494107,6.05079581494107,6.02706720390209,6.02706720390209,11378.6685430684,0.0,1.0
2001-03-01,12.75,12.75,12.75,12.75,2000,6.05079581494107,6.05079581494107,6.05079581494107,6.05079581494107,4214.32168261793,0.0,1.0
2001-03-02,12.81,12.9,12.8,12.9,13500,6.07927014818786,6.12198164805803,6.07452442598006,6.12198164805803,28446.671357671,0.0,1.0
2001-03-05,12.7,12.7,12.7,12.7,2600,6.02706720390209,6.02706720390209,6.02706720390209,6.02706720390209,5478.61818740331,0.0,1.0
2001-03-06,12.75,12.75,12.75,12.75,500,6.05079581494107,6.05079581494107,6.05079581494107,6.05079581494107,1053.58042065448,0.0,1.0
2001-03-07,12.95,12.95,12.65,12.75,3600,6.14571025909701,6.14571025909701,6.00333859286311,6.05079581494107,7585.77902871228,0.0,1.0
2001-03-08,12.65,12.65,12.65,12.65,200,6.00333859286311,6.00333859286311,6.00333859286311,6.00333859286311,421.432168261793,0.0,1.0
2001-03-09,12.65,12.65,12.65,12.65,0,6.00333859286311,6.00333859286311,6.00333859286311,6.00333859286311,0,0.0,1.0
2001-03-12,12.5,12.7,12.45,12.45,2200,5.93215275974615,6.02706720390209,5.90842414870717,5.90842414870717,4635.75385087972,0.0,1.0
2001-03-13,12.1,12.25,12.1,12.25,18800,5.74232387143427,5.81350970455123,5.74232387143427,5.81350970455123,39614.6238166086,0.0,1.0
2001-03-14,11.85,12.15,11.85,11.95,2100,5.62368081623935,5.76605248247326,5.62368081623935,5.67113803831732,4425.03776674883,0.0,1.0
2001-03-15,11.5,11.5,11.5,11.5,300,5.45758053896646,5.45758053896646,5.45758053896646,5.45758053896646,632.14825239269,0.0,1.0
2001-03-16,11.25,11.25,11.25,11.25,900,5.33893748377154,5.33893748377154,5.33893748377154,5.33893748377154,1896.44475717807,0.0,1.0
2001-03-19,11.2,11.25,11.06,11.06,1200,5.31520887273255,5.33893748377154,5.2487687618234,5.2487687618234,2528.59300957076,0.0,1.0
2001-03-20,11.45,11.45,11.45,11.45,200,5.43385192792747,5.43385192792747,5.43385192792747,5.43385192792747,421.432168261793,0.0,1.0
2001-03-21,10.85,10.85,10.85,10.85,100,5.14910859545966,5.14910859545966,5.14910859545966,5.14910859545966,210.716084130896,0.0,1.0
2001-03-22,10.2,10.55,10.2,10.25,1900,4.84063665195286,5.00673692922575,4.84063665195286,4.86436526299184,4003.60559848703,0.0,1.0
2001-03-23,10.9,10.9,10.9,10.9,400,5.17283720649864,5.17283720649864,5.17283720649864,5.17283720649864,842.864336523587,0.0,1.0
2001-03-26,11.2,11.2,11.2,11.2,1200,5.31520887273255,5.31520887273255,5.31520887273255,5.31520887273255,2528.59300957076,0.0,1.0
2001-03-27,11.5,11.5,11.5,11.5,5800,5.45758053896646,5.45758053896646,5.45758053896646,5.45758053896646,12221.532879592,0.0,1.0
2001-03-28,11.1,11.1,11.1,11.1,400,5.26775165065458,5.26775165065458,5.26775165065458,5.26775165065458,842.864336523587,0.0,1.0
2001-03-29,11.1,11.1,11.1,11.1,0,5.26775165065458,5.26775165065458,5.26775165065458,5.26775165065458,0,0.0,1.0
2001-03-30,11.35,11.6,11.35,11.5,1000,5.38639470584951,5.50503776104443,5.38639470584951,5.45758053896646,2107.16084130896,0.0,1.0
2001-04-02,11.5,11.5,11.45,11.45,200,5.45758053896646,5.45758053896646,5.43385192792747,5.43385192792747,421.432168261793,0.0,1.0
2001-04-03,11.5,11.5,11.5,11.5,3400,5.45758053896646,5.45758053896646,5.45758053896646,5.45758053896646,7164.34686045048,0.0,1.0
2001-04-04,11.5,11.5,11.5,11.5,0,5.45758053896646,5.45758053896646,5.45758053896646,5.45758053896646,0,0.0,1.0
2001-04-05,11.8,12.0,11.8,12.0,18400,5.59995220520037,5.69486664935631,5.59995220520037,5.69486664935631,38771.7594800849,0.0,1.0
2001-04-06,11.7,11.9,11.6,11.9,2400,5.5524949831224,5.64740942727834,5.50503776104443,5.64740942727834,5057.18601914151,0.0,1.0
2001-04-09,11.98,12.15,11.85,11.85,3200,5.68537520494071,5.76605248247326,5.62368081623935,5.62368081623935,6742.91469218869,0.0,1.0
2001-04-10,11.9,11.9,11.9,11.9,2100,5.64740942727834,5.64740942727834,5.64740942727834,5.64740942727834,4425.03776674882,0.0,1.0
2001-04-11,11.9,11.9,11.9,11.9,0,5.64740942727834,5.64740942727834,5.64740942727834,5.64740942727834,0,0.0,1.0
2001-04-12,11.9,11.9,11.9,11.9,0,5.64740942727834,5.64740942727834,5.64740942727834,5.64740942727834,0,0.0,1.0
2001-04-16,11.45,11.45,11.45,11.45,200,5.43385192792747,5.43385192792747,5.43385192792747,5.43385192792747,421.432168261793,0.0,1.0
2001-04-17,11.45,11.45,11.45,11.45,0,5.43385192792747,5.43385192792747,5.43385192792747,5.43385192792747,0,0.0,1.0
2001-04-18,11.8,12.0,11.45,11.45,9700,5.59995220520037,5.69486664935631,5.43385192792747,5.43385192792747,20439.460160697,0.0,1.0
2001-04-19,11.84,11.84,11.84,11.84,4700,5.61893509403155,5.61893509403155,5.61893509403155,5.61893509403155,9903.65595415214,0.0,1.0
2001-04-20,11.55,11.55,11.55,11.55,400,5.48130915000544,5.48130915000544,5.48130915000544,5.48130915000544,842.864336523587,0.0,1.0
2001-04-23,11.49,11.49,11.49,11.49,300,5.45283481675866,5.45283481675866,5.45283481675866,5.45283481675866,632.14825239269,0.0,1.0
2001-04-24,11.3,11.55,11.3,11.55,5500,5.36266609481052,5.48130915000544,5.36266609481052,5.48130915000544,11589.3846271993,0.0,1.0
2001-04-25,11.65,11.65,11.4,11.4,4500,5.52876637208341,5.52876637208341,5.41012331688849,5.41012331688849,9482.22378589035,0.0,1.0
2001-04-26,11.45,11.7,11.41,11.7,700,5.43385192792747,5.5524949831224,5.41486903909629,5.5524949831224,1475.01258891628,0.0,1.0
2001-04-27,11.45,11.45,11.45,11.45,0,5.43385192792747,5.43385192792747,5.43385192792747,5.43385192792747,0,0.0,1.0
2001-04-30,11.65,11.65,11.35,11.35,1300,5.52876637208341,5.52876637208341,5.38639470584951,5.38639470584951,2739.30909370166,0.0,1.0
2001-05-01,11.65,11.65,11.65,11.65,0,5.52876637208341,5.52876637208341,5.52876637208341,5.52876637208341,0,0.0,1.0
2001-05-02,11.45,11.45,11.45,11.45,3900,5.43385192792747,5.43385192792747,5.43385192792747,5.43385192792747,8217.92728110497,0.0,1.0
2001-05-03,11.4,11.4,11.35,11.35,1100,5.41012331688849,5.41012331688849,5.38639470584951,5.38639470584951,2317.87692543986,0.0,1.0
2001-05-04,11.2,11.4,11.2,11.4,300,5.31520887273255,5.41012331688849,5.31520887273255,5.41012331688849,632.14825239269,0.0,1.0
2001-05-07,11.3,11.3,11.1,11.25,3300,5.36266609481052,5.36266609481052,5.26775165065458,5.33893748377154,6953.63077631959,0.0,1.0
2001-05-08,11.11,11.11,11.11,11.11,1000,5.27249737286238,5.27249737286238,5.27249737286238,5.27249737286238,2107.16084130897,0.0,1.0
2001-05-09,11.02,11.2,11.02,11.1,26200,5.22978587299221,5.31520887273255,5.22978587299221,5.26775165065458,55207.6140422949,0.0,1.0
2001-05-10,11.25,11.25,11.1,11.2,3600,5.33893748377154,5.33893748377154,5.26775165065458,5.31520887273255,7585.77902871227,0.0,1.0
2001-05-11,11.26,11.27,11.26,11.27,4800,5.34368320597933,5.34842892818713,5.34368320597933,5.34842892818713,10114.372038283,0.0,1.0
2001-05-14,11.15,11.15,10.95,10.95,1800,5.29148026169357,5.29148026169357,5.19656581753763,5.19656581753763,3792.88951435614,0.0,1.0
2001-05-15,11.2,11.2,11.2,11.2,18000,5.31520887273255,5.31520887273255,5.31520887273255,5.31520887273255,37928.8951435614,0.0,1.0
2001-05-16,11.2,11.2,11.2,11.2,0,5.31520887273255,5.31520887273255,5.31520887273255,5.31520887273255,0,0.0,1.0
2001-05-17,11.15,11.15,11.15,11.15,200,5.29148026169357,5.29148026169357,5.29148026169357,5.29148026169357,421.432168261793,0.0,1.0
2001-05-18,11.15,11.15,11.15,11.15,0,5.29148026169357,5.29148026169357,5.29148026169357,5.29148026169357,0,0.0,1.0
2001-05-21,10.92,11.1,10.9,11.0,15500,5.18232865091424,5.26775165065458,5.17283720649864,5.22029442857661,32660.9930402889,0.0,1.0
2001-05-22,10.92,10.92,10.92,10.92,300,5.18232865091424,5.18232865091424,5.18232865091424,5.18232865091424,632.148252392689,0.0,1.0
2001-05-23,10.9,10.9,10.9,10.9,100,5.17283720649864,5.17283720649864,5.17283720649864,5.17283720649864,210.716084130897,0.0,1.0
2001-05-24,11.05,11.05,10.95,10.97,1300,5.2440230396156,5.2440230396156,5.19656581753763,5.20605726195322,2739.30909370165,0.0,1.0
2001-05-25,10.88,10.9,10.88,10.9,14500,5.16334576208305,5.17283720649864,5.16334576208305,5.17283720649864,30553.83219898,0.0,1.0
2001-05-29,10.88,10.88,10.88,10.88,0,5.16334576208305,5.16334576208305,5.16334576208305,5.16334576208305,0,0.0,1.0
2001-05-30,10.93,11.0,10.9,11.0,21500,5.18707437312203,5.22029442857661,5.17283720649864,5.22029442857661,45303.9580881428,0.0,1.0
2001-05-31,10.93,10.93,10.93,10.93,0,5.18707437312203,5.18707437312203,5.18707437312203,5.18707437312203,0,0.0,1.0
2001-06-01,10.85,10.86,10.85,10.86,3100,5.14910859545966,5.15385431766746,5.14910859545966,5.15385431766746,6532.19860805779,0.0,1.0
2001-06-04,10.9,11.0,10.85,10.85,1900,5.17283720649864,5.22029442857661,5.14910859545966,5.14910859545966,4003.60559848704,0.0,1.0
2001-06-05,11.1,11.1,11.1,11.1,200,5.26775165065458,5.26775165065458,5.26775165065458,5.26775165065458,421.432168261793,0.0,1.0
2001-06-06,11.3,11.45,11.3,11.45,14700,5.36266609481052,5.43385192792747,5.36266609481052,5.43385192792747,30975.2643672418,0.0,1.0
2001-06-07,11.3,11.3,11.3,11.3,0,5.36266609481052,5.36266609481052,5.36266609481052,5.36266609481052,0,0.0,1.0
2001-06-08,11.3,11.3,11.3,11.3,1600,5.36266609481052,5.36266609481052,5.36266609481052,5.36266609481052,3371.45734609434,0.0,1.0
2001-06-11,11.0,11.25,10.95,11.25,2500,5.22029442857661,5.33893748377154,5.19656581753763,5.33893748377154,5267.90210327242,0.0,1.0
2001-06-12,11.22,11.22,11.22,11.22,600,5.32470031714815,5.32470031714815,5.32470031714815,5.32470031714815,1264.29650478538,0.0,1.0
2001-06-13,11.25,11.25,11.15,11.15,600,5.33893748377154,5.33893748377154,5.29148026169357,5.29148026169357,1264.29650478538,0.0,1.0
2001-06-14,10.95,10.95,10.95,10.95,200,5.19656581753763,5.19656581753763,5.19656581753763,5.19656581753763,421.432168261793,0.0,1.0
2001-06-15,10.95,10.95,10.95,10.95,800,5.19656581753763,5.19656581753763,5.19656581753763,5.19656581753763,1685.72867304717,0.0,1.0
2001-06-18,11.1,11.1,11.1,11.1,200,5.26775165065458,5.26775165065458,5.26775165065458,5.26775165065458,421.432168261793,0.0,1.0
2001-06-19,11.1,11.15,11.06,11.15,700,5.26775165065458,5.29148026169357,5.2487687618234,5.29148026169357,1475.01258891628,0.0,1.0
2001-06-20,11.0,11.0,11.0,11.0,200,5.22029442857661,5.22029442857661,5.22029442857661,5.22029442857661,421.432168261793,0.0,1.0
2001-06-21,11.0,11.0,11.0,11.0,0,5.22029442857661,5.22029442857661,5.22029442857661,5.22029442857661,0,0.0,1.0
2001-06-22,11.05,11.05,11.05,11.05,100,5.2440230396156,5.2440230396156,5.2440230396156,5.2440230396156,210.716084130896,0.0,1.0
2001-06-25,11.25,11.25,11.25,11.25,1000,5.33893748377154,5.33893748377154,5.33893748377154,5.33893748377154,2107.16084130896,0.0,1.0
2001-06-26,11.25,11.25,11.25,11.25,0,5.33893748377154,5.33893748377154,5.33893748377154,5.33893748377154,0,0.0,1.0
2001-06-27,11.25,11.25,11.25,11.25,0,5.33893748377154,5.33893748377154,5.33893748377154,5.33893748377154,0,0.0,1.0
2001-06-28,11.05,11.05,11.05,11.05,400,5.2440230396156,5.2440230396156,5.2440230396156,5.2440230396156,842.864336523586,0.0,1.0
2001-06-29,11.05,11.05,11.05,11.05,0,5.2440230396156,5.2440230396156,5.2440230396156,5.2440230396156,0,0.0,1.0
2001-07-02,11.05,11.05,11.05,11.05,0,5.2440230396156,5.2440230396156,5.2440230396156,5.2440230396156,0,0.0,1.0
2001-07-03,11.05,11.05,11.05,11.05,0,5.2440230396156,5.2440230396156,5.2440230396156,5.2440230396156,0,0.0,1.0
2001-07-05,11.05,11.06,11.05,11.06,11000,5.2440230396156,5.2487687618234,5.2440230396156,5.2487687618234,23178.7692543986,0.0,1.0
2001-07-06,11.05,11.05,11.05,11.05,0,5.2440230396156,5.2440230396156,5.2440230396156,5.2440230396156,0,0.0,1.0
2001-07-09,11.2,11.2,11.04,11.04,400,5.31520887273255,5.31520887273255,5.2392773174078,5.2392773174078,842.864336523586,0.0,1.0
2001-07-10,11.2,11.2,11.2,11.2,0,5.31520887273255,5.31520887273255,5.31520887273255,5.31520887273255,0,0.0,1.0
2001-07-11,11.15,11.25,11.15,11.15,2200,5.29148026169357,5.33893748377154,5.29148026169357,5.29148026169357,4635.75385087972,0.0,1.0
2001-07-12,11.38,11.38,11.18,11.2,37300,5.4006318724729,5.4006318724729,5.30571742831696,5.31520887273255,78597.0993808244,0.0,1.0
2001-07-13,11.38,11.38,11.38,11.38,0,5.4006318724729,5.4006318724729,5.4006318724729,5.4006318724729,0,0.0,1.0
2001-07-16,11.55,11.55,11.55,11.55,100,5.48130915000544,5.48130915000544,5.48130915000544,5.48130915000544,210.716084130897,0.0,1.0
2001-07-17,11.55,11.55,11.55,11.55,0,5.48130915000544,5.48130915000544,5.48130915000544,5.48130915000544,0,0.0,1.0
2001-07-18,11.55,11.55,11.55,11.55,500,5.48130915000544,5.48130915000544,5.48130915000544,5.48130915000544,1053.58042065448,0.0,1.0
2001-07-19,11.74,11.74,11.74,11.74,100,5.57147787195359,5.57147787195359,5.57147787195359,5.57147787195359,210.716084130896,0.0,1.0
2001-07-20,11.6,11.6,11.6,11.6,100,5.50503776104443,5.50503776104443,5.50503776104443,5.50503776104443,210.716084130896,0.0,1.0
2001-07-23,11.6,11.6,11.6,11.6,0,5.50503776104443,5.50503776104443,5.50503776104443,5.50503776104443,0,0.0,1.0
2001-07-24,11.6,11.6,11.6,11.6,0,5.50503776104443,5.50503776104443,5.50503776104443,5.50503776104443,0,0.0,1.0
2001-07-25,11.69,11.7,11.69,11.7,1000,5.5477492609146,5.5524949831224,5.5477492609146,5.5524949831224,2107.16084130897,0.0,1.0
2001-07-26,11.69,11.69,11.69,11.69,0,5.5477492609146,5.5477492609146,5.5477492609146,5.5477492609146,0,0.0,1.0
2001-07-27,11.45,11.45,11.45,11.45,200,5.43385192792747,5.43385192792747,5.43385192792747,5.43385192792747,421.432168261793,0.0,1.0
2001-07-30,11.7,11.7,11.7,11.7,3600,5.5524949831224,5.5524949831224,5.5524949831224,5.5524949831224,7585.77902871227,0.0,1.0
2001-07-31,11.75,11.75,11.75,11.75,200,5.57622359416138,5.57622359416138,5.57622359416138,5.57622359416138,421.432168261793,0.0,1.0
2001-08-01,11.94,11.94,11.75,11.75,32800,5.66639231610952,5.66639231610952,5.57622359416138,5.57622359416138,69114.8755949341,0.0,1.0
2001-08-02,11.94,11.94,11.94,11.94,0,5.66639231610952,5.66639231610952,5.66639231610952,5.66639231610952,0,0.0,1.0
2001-08-03,11.65,11.65,11.65,11.65,800,5.52876637208341,5.52876637208341,5.52876637208341,5.52876637208341,1685.72867304717,0.0,1.0
2001-08-06,11.8,11.8,11.79,11.79,200,5.59995220520037,5.59995220520037,5.59520648299257,5.59520648299257,421.432168261793,0.0,1.0
2001-08-07,11.52,11.52,11.52,11.52,3100,5.46707198338205,5.46707198338205,5.46707198338205,5.46707198338205,6532.1986080578,0.0,1.0
2001-08-08,11.7,11.75,11.7,11.75,2200,5.5524949831224,5.57622359416138,5.5524949831224,5.57622359416138,4635.75385087972,0.0,1.0
2001-08-09,11.57,11.57,11.57,11.57,1200,5.49080059442104,5.49080059442104,5.49080059442104,5.49080059442104,2528.59300957076,0.0,1.0
2001-08-10,11.57,11.57,11.57,11.57,0,5.49080059442104,5.49080059442104,5.49080059442104,5.49080059442104,0,0.0,1.0
2001-08-13,11.65,11.65,11.65,11.65,300,5.52876637208341,5.52876637208341,5.52876637208341,5.52876637208341,632.14825239269,0.0,1.0
2001-08-14,11.81,11.81,11.73,11.73,800,5.60469792740816,5.60469792740816,5.56673214974579,5.56673214974579,1685.72867304717,0.0,1.0
2001-08-15,11.85,11.85,11.85,11.85,300,5.62368081623935,5.62368081623935,5.62368081623935,5.62368081623935,632.14825239269,0.0,1.0
2001-08-16,11.85,11.85,11.85,11.85,100,5.62368081623935,5.62368081623935,5.62368081623935,5.62368081623935,210.716084130897,0.0,1.0
2001-08-17,11.85,11.85,11.85,11.85,6600,5.62368081623935,5.62368081623935,5.62368081623935,5.62368081623935,13907.2615526392,0.0,1.0
2001-08-20,11.85,11.85,11.85,11.85,0,5.62368081623935,5.62368081623935,5.62368081623935,5.62368081623935,0,0.0,1.0
2001-08-21,11.9,11.9,11.9,11.9,100,5.64740942727834,5.64740942727834,5.64740942727834,5.64740942727834,210.716084130896,0.0,1.0
2001-08-22,11.9,11.9,11.9,11.9,0,5.64740942727834,5.64740942727834,5.64740942727834,5.64740942727834,0,0.0,1.0
2001-08-23,11.9,11.9,11.9,11.9,0,5.64740942727834,5.64740942727834,5.64740942727834,5.64740942727834,0,0.0,1.0
2001-08-24,11.71,11.85,11.71,11.85,1800,5.66734146055108,5.73509789133479,5.66734146055108,5.73509789133479,3719.20417125359,0.232,1.0
2001-08-27,11.85,11.85,11.85,11.85,2400,5.73509789133479,5.73509789133479,5.73509789133479,5.73509789133479,4958.93889500478,0.0,1.0
2001-08-28,11.65,11.65,11.65,11.65,7400,5.63830299021521,5.63830299021521,5.63830299021521,5.63830299021521,15290.0615929314,0.0,1.0
2001-08-29,11.66,11.66,11.66,11.66,1000,5.64314273527119,5.64314273527119,5.64314273527119,5.64314273527119,2066.22453958533,0.0,1.0
2001-08-30,11.74,11.85,11.74,11.85,2800,5.68186069571902,5.73509789133479,5.68186069571902,5.73509789133479,5785.42871083892,0.0,1.0
2001-08-31,11.71,11.8,11.71,11.8,1500,5.66734146055108,5.71089916605489,5.66734146055108,5.71089916605489,3099.33680937799,0.0,1.0
2001-09-04,11.71,11.71,11.71,11.71,0,5.66734146055108,5.66734146055108,5.66734146055108,5.66734146055108,0,0.0,1.0
2001-09-05,11.35,11.35,11.28,11.28,2300,5.49311063853585,5.49311063853585,5.459232423144,5.459232423144,4752.31644104625,0.0,1.0
2001-09-06,11.16,11.25,11.16,11.25,900,5.40115548247225,5.44471318797606,5.40115548247225,5.44471318797606,1859.6020856268,0.0,1.0
2001-09-07,11.06,11.06,11.03,11.06,1200,5.35275803191247,5.35275803191247,5.33823879674453,5.35275803191247,2479.46944750239,0.0,1.0
2001-09-10,11.0,11.0,10.75,10.75,5800,5.32371956157659,5.32371956157659,5.20272593517713,5.20272593517713,11984.1023295949,0.0,1.0
2001-09-17,11.0,11.0,11.0,11.0,0,5.32371956157659,5.32371956157659,5.32371956157659,5.32371956157659,0,0.0,1.0
2001-09-18,10.15,10.15,10.15,10.15,600,4.9123412318184,4.9123412318184,4.9123412318184,4.9123412318184,1239.7347237512,0.0,1.0
2001-09-19,10.15,10.4,10.15,10.4,800,4.9123412318184,5.03333485821787,4.9123412318184,5.03333485821787,1652.97963166826,0.0,1.0
2001-09-20,9.7,9.7,9.7,9.7,2000,4.69455270429936,4.69455270429936,4.69455270429936,4.69455270429936,4132.44907917065,0.0,1.0
2001-09-21,9.6,9.6,9.05,9.6,5100,4.64615525373957,4.64615525373957,4.37996927566074,4.64615525373957,10537.7451518852,0.0,1.0
2001-09-24,9.7,9.7,9.7,9.7,600,4.69455270429936,4.69455270429936,4.69455270429936,4.69455270429936,1239.7347237512,0.0,1.0
2001-09-25,10.01,10.2,10.01,10.2,400,4.8445848010347,4.9365399570983,4.8445848010347,4.9365399570983,826.489815834131,0.0,1.0
2001-09-26,10.01,10.01,10.01,10.01,0,4.8445848010347,4.8445848010347,4.8445848010347,4.8445848010347,0,0.0,1.0
2001-09-27,10.7,10.7,10.7,10.7,900,5.17852720989723,5.17852720989723,5.17852720989723,5.17852720989723,1859.6020856268,0.0,1.0
2001-09-28,10.65,10.9,10.6,10.6,4000,5.15432848461734,5.27532211101681,5.13012975933744,5.13012975933744,8264.89815834131,0.0,1.0
2001-10-01,10.65,10.65,10.65,10.65,1800,5.15432848461734,5.15432848461734,5.15432848461734,5.15432848461734,3719.20417125359,0.0,1.0
2001-10-02,10.65,10.65,10.65,10.65,0,5.15432848461734,5.15432848461734,5.15432848461734,5.15432848461734,0,0.0,1.0
2001-10-03,10.75,11.75,10.75,11.75,1100,5.20272593517713,5.686700440775,5.20272593517713,5.686700440775,2272.84699354386,0.0,1.0
2001-10-04,11.02,11.02,10.96,11.02,2900,5.33339905168855,5.33339905168855,5.30436058135268,5.33339905168855,5992.05116479745,0.0,1.0
2001-10-05,10.92,10.92,10.92,10.92,800,5.28500160112876,5.28500160112876,5.28500160112876,5.28500160112876,1652.97963166826,0.0,1.0
2001-10-08,10.85,10.86,10.8,10.86,1600,5.25112338573691,5.25596313079289,5.22692466045702,5.25596313079289,3305.95926333653,0.0,1.0
2001-10-09,11.04,11.05,10.85,11.05,900,5.34307854180051,5.34791828685649,5.25112338573691,5.34791828685649,1859.60208562679,0.0,1.0
2001-10-10,11.0,11.15,10.8,10.8,6100,5.32371956157659,5.39631573741628,5.22692466045702,5.22692466045702,12603.9696914705,0.0,1.0
2001-10-11,11.09,11.09,11.09,11.09,100,5.3672772670804,5.3672772670804,5.3672772670804,5.3672772670804,206.622453958533,0.0,1.0
2001-10-12,10.99,10.99,10.8,10.8,800,5.31887981652062,5.31887981652062,5.22692466045702,5.22692466045702,1652.97963166826,0.0,1.0
2001-10-15,10.6,10.6,10.6,10.6,1400,5.13012975933744,5.13012975933744,5.13012975933744,5.13012975933744,2892.71435541946,0.0,1.0
2001-10-16,10.71,10.71,10.51,10.52,12700,5.18336695495321,5.18336695495321,5.08657205383364,5.09141179888961,26241.0516527337,0.0,1.0
2001-10-17,10.35,10.7,10.35,10.7,7800,5.00913613293798,5.17852720989723,5.00913613293798,5.17852720989723,16116.5514087655,0.0,1.0
2001-10-18,10.41,10.41,10.41,10.41,1600,5.03817460327385,5.03817460327385,5.03817460327385,5.03817460327385,3305.95926333652,0.0,1.0
2001-10-19,10.25,10.25,10.25,10.25,100,4.96073868237819,4.96073868237819,4.96073868237819,4.96073868237819,206.622453958533,0.0,1.0
2001-10-22,10.31,10.49,10.31,10.49,700,4.98977715271406,5.07689256372168,4.98977715271406,5.07689256372168,1446.35717770973,0.0,1.0
2001-10-23,10.43,10.43,10.43,10.43,900,5.04785409338581,5.04785409338581,5.04785409338581,5.04785409338581,1859.60208562679,0.0,1.0
2001-10-24,10.44,10.44,10.44,10.44,1800,5.05269383844178,5.05269383844178,5.05269383844178,5.05269383844178,3719.20417125359,0.0,1.0
2001-10-25,10.44,10.44,10.44,10.44,1100,5.05269383844178,5.05269383844178,5.05269383844178,5.05269383844178,2272.84699354386,0.0,1.0
2001-10-26,10.6,10.6,10.6,10.6,2500,5.13012975933744,5.13012975933744,5.13012975933744,5.13012975933744,5165.56134896332,0.0,1.0
2001-10-29,10.5,10.5,10.5,10.5,600,5.08173230877766,5.08173230877766,5.08173230877766,5.08173230877766,1239.7347237512,0.0,1.0
2001-10-30,10.45,10.45,10.45,10.45,1700,5.05753358349776,5.05753358349776,5.05753358349776,5.05753358349776,3512.58171729506,0.0,1.0
2001-10-31,10.36,10.36,10.36,10.36,200,5.01397587799396,5.01397587799396,5.01397587799396,5.01397587799396,413.244907917065,0.0,1.0
2001-11-01,10.45,10.5,10.45,10.5,2000,5.05753358349776,5.08173230877766,5.05753358349776,5.08173230877766,4132.44907917066,0.0,1.0
2001-11-02,10.47,10.47,10.47,10.47,200,5.06721307360972,5.06721307360972,5.06721307360972,5.06721307360972,413.244907917066,0.0,1.0
2001-11-05,10.75,11.0,10.75,11.0,30200,5.20272593517713,5.32371956157659,5.20272593517713,5.32371956157659,62399.9810954769,0.0,1.0
2001-11-06,10.75,10.75,10.75,10.75,0,5.20272593517713,5.20272593517713,5.20272593517713,5.20272593517713,0,0.0,1.0
2001-11-07,10.74,10.74,10.74,10.74,200,5.19788619012115,5.19788619012115,5.19788619012115,5.19788619012115,413.244907917065,0.0,1.0
2001-11-08,10.84,10.84,10.84,10.84,300,5.24628364068093,5.24628364068093,5.24628364068093,5.24628364068093,619.867361875599,0.0,1.0
2001-11-09,10.84,10.84,10.84,10.84,0,5.24628364068093,5.24628364068093,5.24628364068093,5.24628364068093,0,0.0,1.0
2001-11-12,10.56,10.69,10.56,10.6,30800,5.11077077911353,5.17368746484125,5.11077077911353,5.13012975933744,63639.7158192281,0.0,1.0
2001-11-13,10.56,10.56,10.56,10.56,0,5.11077077911353,5.11077077911353,5.11077077911353,5.11077077911353,0,0.0,1.0
2001-11-14,10.56,10.56,10.56,10.56,0,5.11077077911353,5.11077077911353,5.11077077911353,5.11077077911353,0,0.0,1.0
2001-11-15,10.51,10.65,10.51,10.65,2800,5.08657205383364,5.15432848461734,5.08657205383364,5.15432848461734,5785.42871083891,0.0,1.0
2001-11-16,10.56,10.74,10.56,10.56,1800,5.11077077911353,5.19788619012115,5.11077077911353,5.11077077911353,3719.20417125359,0.0,1.0
2001-11-19,10.51,12.82,10.51,12.82,1300,5.08657205383364,6.20455316176472,5.08657205383364,6.20455316176472,2686.09190146092,0.0,1.0
2001-11-20,10.57,10.57,10.57,10.57,200,5.11561052416951,5.11561052416951,5.11561052416951,5.11561052416951,413.244907917065,0.0,1.0
2001-11-21,10.57,10.57,10.57,10.57,0,5.11561052416951,5.11561052416951,5.11561052416951,5.11561052416951,0,0.0,1.0
2001-11-23,10.59,10.59,10.59,10.59,1100,5.12529001428147,5.12529001428147,5.12529001428147,5.12529001428147,2272.84699354386,0.0,1.0
2001-11-26,10.45,10.45,10.45,10.45,200,5.05753358349776,5.05753358349776,5.05753358349776,5.05753358349776,413.244907917066,0.0,1.0
2001-11-27,10.26,10.32,10.26,10.27,72100,4.96557842743417,4.99461689777004,4.96557842743417,4.97041817249015,148974.789304102,0.0,1.0
2001-11-28,10.07,10.08,10.06,10.08,9600,4.87362327137057,4.87846301642655,4.86878352631459,4.87846301642655,19835.7555800192,0.0,1.0
2001-11-29,10.07,10.07,10.07,10.07,0,4.87362327137057,4.87362327137057,4.87362327137057,4.87362327137057,0,0.0,1.0
2001-11-30,10.33,10.33,10.33,10.33,1000,4.99945664282602,4.99945664282602,4.99945664282602,4.99945664282602,2066.22453958533,0.0,1.0
2001-12-03,10.33,10.33,10.33,10.33,0,4.99945664282602,4.99945664282602,4.99945664282602,4.99945664282602,0,0.0,1.0
2001-12-04,10.33,10.33,10.33,10.33,0,4.99945664282602,4.99945664282602,4.99945664282602,4.99945664282602,0,0.0,1.0
2001-12-05,10.45,10.45,10.44,10.44,600,5.05753358349776,5.05753358349776,5.05269383844178,5.05269383844178,1239.7347237512,0.0,1.0
2001-12-06,10.45,10.45,10.45,10.45,0,5.05753358349776,5.05753358349776,5.05753358349776,5.05753358349776,0,0.0,1.0
2001-12-07,10.55,10.55,10.55,10.55,4000,5.10593103405755,5.10593103405755,5.10593103405755,5.10593103405755,8264.89815834131,0.0,1.0
2001-12-10,10.55,10.55,10.55,10.55,0,5.10593103405755,5.10593103405755,5.10593103405755,5.10593103405755,0,0.0,1.0
2001-12-11,10.55,10.55,10.55,10.55,0,5.10593103405755,5.10593103405755,5.10593103405755,5.10593103405755,0,0.0,1.0
2001-12-12,10.44,10.44,10.44,10.44,300,5.05269383844178,5.05269383844178,5.05269383844178,5.05269383844178,619.867361875599,0.0,1.0
2001-12-13,10.45,10.45,10.45,10.45,2000,5.05753358349776,5.05753358349776,5.05753358349776,5.05753358349776,4132.44907917066,0.0,1.0
2001-12-14,10.3,10.3,10.3,10.3,800,4.98493740765808,4.98493740765808,4.98493740765808,4.98493740765808,1652.97963166826,0.0,1.0
2001-12-17,10.63,10.63,10.63,10.63,100,5.14464899450538,5.14464899450538,5.14464899450538,5.14464899450538,206.622453958533,0.0,1.0
2001-12-18,10.47,10.47,10.47,10.47,200,5.06721307360972,5.06721307360972,5.06721307360972,5.06721307360972,413.244907917066,0.0,1.0
2001-12-19,10.47,10.47,10.47,10.47,0,5.06721307360972,5.06721307360972,5.06721307360972,5.06721307360972,0,0.0,1.0
2001-12-20,10.69,10.69,10.51,10.51,200,5.17368746484125,5.17368746484125,5.08657205383364,5.08657205383364,413.244907917066,0.0,1.0
2001-12-21,10.52,10.52,10.51,10.51,10500,5.09141179888961,5.09141179888961,5.08657205383364,5.08657205383364,21695.357665646,0.0,1.0
2001-12-24,10.45,10.45,10.45,10.45,0,5.09141179888962,5.09141179888962,5.09141179888962,5.09141179888962,0,0.07,1.0
2001-12-26,10.61,10.68,10.61,10.68,400,5.16936642930324,5.2034715801092,5.16936642930324,5.2034715801092,820.990358884664,0.0,1.0
2001-12-27,10.99,11.0,10.99,11.0,4000,5.35450867653559,5.35938084093644,5.35450867653559,5.35938084093644,8209.90358884664,0.0,1.0
2001-12-28,11.0,11.0,11.0,11.0,200,5.35938084093644,5.35938084093644,5.35938084093644,5.35938084093644,410.495179442332,0.0,1.0
2001-12-31,11.0,11.0,11.0,11.0,0,5.35938084093644,5.35938084093644,5.35938084093644,5.35938084093644,0,0.0,1.0
2002-01-02,11.19,11.19,11.19,11.19,3400,5.45195196455261,5.45195196455261,5.45195196455261,5.45195196455261,6978.41805051965,0.0,1.0
2002-01-03,11.19,11.19,11.19,11.19,0,5.45195196455261,5.45195196455261,5.45195196455261,5.45195196455261,0,0.0,1.0
2002-01-04,10.76,10.98,10.76,10.98,1000,5.24244889531601,5.34963651213473,5.24244889531601,5.34963651213473,2052.47589721166,0.0,1.0
2002-01-07,10.76,10.76,10.76,10.76,0,5.24244889531601,5.24244889531601,5.24244889531601,5.24244889531601,0,0.0,1.0
2002-01-08,10.73,10.73,10.73,10.73,600,5.22783240211345,5.22783240211345,5.22783240211345,5.22783240211345,1231.485538327,0.0,1.0
2002-01-09,10.69,10.69,10.69,10.69,200,5.20834374451005,5.20834374451005,5.20834374451005,5.20834374451005,410.495179442332,0.0,1.0
2002-01-10,10.79,10.79,10.7,10.7,13700,5.25706538851856,5.25706538851856,5.2132159089109,5.2132159089109,28118.9197917998,0.0,1.0
2002-01-11,10.65,10.7,10.56,10.56,5800,5.18885508690664,5.2132159089109,5.14500560729898,5.14500560729898,11904.3602038276,0.0,1.0
2002-01-14,10.63,10.63,10.63,10.63,100,5.17911075810494,5.17911075810494,5.17911075810494,5.17911075810494,205.247589721166,0.0,1.0
2002-01-15,10.6,10.6,10.6,10.6,6100,5.16449426490238,5.16449426490238,5.16449426490238,5.16449426490238,12520.1029729911,0.0,1.0
2002-01-16,10.37,10.46,10.36,10.46,900,5.0524344836828,5.09628396329047,5.04756231928195,5.09628396329047,1847.2283074905,0.0,1.0
2002-01-17,10.73,10.74,10.73,10.74,1000,5.22783240211345,5.2327045665143,5.22783240211345,5.2327045665143,2052.47589721166,0.0,1.0
2002-01-18,10.7,10.88,10.7,10.88,700,5.2132159089109,5.30091486812622,5.2132159089109,5.30091486812622,1436.73312804816,0.0,1.0
2002-01-22,10.85,10.95,10.85,10.95,400,5.28629837492367,5.33502001893218,5.28629837492367,5.33502001893218,820.990358884664,0.0,1.0
2002-01-23,11.03,11.03,10.84,11.03,8800,5.37399733413899,5.37399733413899,5.28142621052282,5.37399733413899,18061.7878954626,0.0,1.0
2002-01-24,11.03,11.03,11.03,11.03,0,5.37399733413899,5.37399733413899,5.37399733413899,5.37399733413899,0,0.0,1.0
2002-01-25,10.75,10.75,10.75,10.75,5100,5.23757673091515,5.23757673091515,5.23757673091515,5.23757673091515,10467.6270757795,0.0,1.0
2002-01-28,10.71,10.71,10.71,10.71,100,5.21808807331175,5.21808807331175,5.21808807331175,5.21808807331175,205.247589721166,0.0,1.0
2002-01-29,10.79,10.79,10.62,10.62,700,5.25706538851856,5.25706538851856,5.17423859370409,5.17423859370409,1436.73312804816,0.0,1.0
2002-01-30,10.64,10.65,10.64,10.65,300,5.18398292250579,5.18885508690664,5.18398292250579,5.18885508690664,615.742769163498,0.0,1.0
2002-01-31,10.64,10.64,10.64,10.64,0,5.18398292250579,5.18398292250579,5.18398292250579,5.18398292250579,0,0.0,1.0
2002-02-01,10.63,10.63,10.63,10.63,1200,5.17911075810494,5.17911075810494,5.17911075810494,5.17911075810494,2462.97107665399,0.0,1.0
2002-02-04,10.88,10.88,10.88,10.88,200,5.30091486812622,5.30091486812622,5.30091486812622,5.30091486812622,410.495179442332,0.0,1.0
2002-02-05,10.61,10.61,10.61,10.61,500,5.16936642930324,5.16936642930324,5.16936642930324,5.16936642930324,1026.23794860583,0.0,1.0
2002-02-06,10.61,10.61,10.61,10.61,0,5.16936642930324,5.16936642930324,5.16936642930324,5.16936642930324,0,0.0,1.0
2002-02-07,10.61,10.61,10.61,10.61,0,5.16936642930324,5.16936642930324,5.16936642930324,5.16936642930324,0,0.0,1.0
2002-02-08,10.79,10.79,10.63,10.63,3500,5.25706538851856,5.25706538851856,5.17911075810494,5.17911075810494,7183.66564024081,0.0,1.0
2002-02-11,10.77,10.88,10.76,10.88,2900,5.24732105971686,5.30091486812622,5.24244889531601,5.30091486812622,5952.18010191381,0.0,1.0
2002-02-12,10.94,10.94,10.94,10.94,100,5.33014785453133,5.33014785453133,5.33014785453133,5.33014785453133,205.247589721166,0.0,1.0
2002-02-13,10.93,10.93,10.93,10.93,7500,5.32527569013048,5.32527569013048,5.32527569013048,5.32527569013048,15393.5692290874,0.0,1.0
2002-02-14,11.05,11.05,10.93,10.93,7500,5.38374166294069,5.38374166294069,5.32527569013048,5.32527569013048,15393.5692290875,0.0,1.0
2002-02-15,11.05,11.05,11.05,11.05,3000,5.38374166294069,5.38374166294069,5.38374166294069,5.38374166294069,6157.42769163499,0.0,1.0
2002-02-19,10.69,10.69,10.68,10.68,7800,5.20834374451005,5.20834374451005,5.2034715801092,5.2034715801092,16009.3119982509,0.0,1.0
2002-02-20,10.35,10.51,10.35,10.51,9500,5.0426901548811,5.12064478529472,5.0426901548811,5.12064478529472,19498.5210235108,0.0,1.0
2002-02-21,10.5,10.5,10.5,10.5,800,5.11577262089387,5.11577262089387,5.11577262089387,5.11577262089387,1641.98071776933,0.0,1.0
2002-02-22,10.64,10.64,10.64,10.64,200,5.18398292250579,5.18398292250579,5.18398292250579,5.18398292250579,410.495179442332,0.0,1.0
2002-02-25,10.64,10.64,10.64,10.64,0,5.18398292250579,5.18398292250579,5.18398292250579,5.18398292250579,0,0.0,1.0
2002-02-26,10.64,10.64,10.64,10.64,0,5.18398292250579,5.18398292250579,5.18398292250579,5.18398292250579,0,0.0,1.0
2002-02-27,10.55,10.55,10.55,10.55,5600,5.14013344289813,5.14013344289813,5.14013344289813,5.14013344289813,11493.8650243853,0.0,1.0
2002-02-28,10.55,10.55,10.55,10.55,0,5.14013344289813,5.14013344289813,5.14013344289813,5.14013344289813,0,0.0,1.0
2002-03-01,10.61,10.61,10.61,10.61,6000,5.16936642930324,5.16936642930324,5.16936642930324,5.16936642930324,12314.85538327,0.0,1.0
2002-03-04,10.85,10.85,10.66,10.66,1200,5.28629837492367,5.28629837492367,5.19372725130749,5.19372725130749,2462.97107665399,0.0,1.0
2002-03-05,10.8,10.8,10.8,10.8,700,5.26193755291941,5.26193755291941,5.26193755291941,5.26193755291941,1436.73312804816,0.0,1.0
2002-03-06,10.8,10.8,10.61,10.61,600,5.26193755291941,5.26193755291941,5.16936642930324,5.16936642930324,1231.485538327,0.0,1.0
2002-03-07,10.7,10.79,10.7,10.75,31500,5.2132159089109,5.25706538851856,5.2132159089109,5.23757673091515,64652.9907621673,0.0,1.0
2002-03-08,10.55,10.79,10.55,10.79,400,5.14013344289813,5.25706538851856,5.14013344289813,5.25706538851856,820.990358884664,0.0,1.0
2002-03-11,10.6,10.61,10.6,10.61,1300,5.16449426490238,5.16936642930324,5.16449426490238,5.16936642930324,2668.21866637516,0.0,1.0
2002-03-12,10.61,10.74,10.61,10.74,3400,5.16936642930324,5.2327045665143,5.16936642930324,5.2327045665143,6978.41805051964,0.0,1.0
2002-03-13,10.74,10.74,10.74,10.74,200,5.2327045665143,5.2327045665143,5.2327045665143,5.2327045665143,410.495179442332,0.0,1.0
2002-03-14,10.74,10.74,10.74,10.74,0,5.2327045665143,5.2327045665143,5.2327045665143,5.2327045665143,0,0.0,1.0
2002-03-15,10.74,10.74,10.74,10.74,3400,5.2327045665143,5.2327045665143,5.2327045665143,5.2327045665143,6978.41805051965,0.0,1.0
2002-03-18,10.75,10.75,10.75,10.75,600,5.23757673091515,5.23757673091515,5.23757673091515,5.23757673091515,1231.485538327,0.0,1.0
2002-03-19,10.93,10.95,10.93,10.95,200,5.32527569013048,5.33502001893218,5.32527569013048,5.33502001893218,410.495179442332,0.0,1.0
2002-03-20,10.83,10.83,10.82,10.82,3800,5.27655404612197,5.27655404612197,5.27168188172111,5.27168188172111,7799.4084094043,0.0,1.0
2002-03-21,10.83,10.83,10.83,10.83,0,5.27655404612197,5.27655404612197,5.27655404612197,5.27655404612197,0,0.0,1.0
2002-03-22,10.83,10.83,10.83,10.83,0,5.27655404612197,5.27655404612197,5.27655404612197,5.27655404612197,0,0.0,1.0
2002-03-25,10.86,11.04,10.85,11.0,13700,5.29117053932452,5.37886949853984,5.28629837492367,5.35938084093644,28118.9197917997,0.0,1.0
2002-03-26,11.0,11.09,11.0,11.09,12800,5.35938084093644,5.4032303205441,5.35938084093644,5.4032303205441,26271.6914843092,0.0,1.0
2002-03-27,10.99,10.99,10.99,10.99,3400,5.35450867653559,5.35450867653559,5.35450867653559,5.35450867653559,6978.41805051964,0.0,1.0
2002-03-28,11.02,11.02,10.81,10.81,3600,5.36912516973814,5.36912516973814,5.26680971732026,5.26680971732026,7388.91322996198,0.0,1.0
2002-04-01,11.09,11.09,11.09,11.09,1900,5.4032303205441,5.4032303205441,5.4032303205441,5.4032303205441,3899.70420470215,0.0,1.0
2002-04-02,11.05,11.05,11.05,11.05,2000,5.38374166294069,5.38374166294069,5.38374166294069,5.38374166294069,4104.95179442332,0.0,1.0
2002-04-03,11.05,11.05,11.05,11.05,3200,5.38374166294069,5.38374166294069,5.38374166294069,5.38374166294069,6567.92287107732,0.0,1.0
2002-04-04,11.3,11.3,11.24,11.24,4200,5.50554577296198,5.50554577296198,5.47631278655687,5.47631278655687,8620.39876828897,0.0,1.0
2002-04-05,11.3,11.3,11.3,11.3,0,5.50554577296198,5.50554577296198,5.50554577296198,5.50554577296198,0,0.0,1.0
2002-04-08,11.0,11.0,10.99,10.99,4000,5.35938084093644,5.35938084093644,5.35450867653559,5.35450867653559,8209.90358884664,0.0,1.0
2002-04-09,11.04,11.04,11.04,11.04,400,5.37886949853984,5.37886949853984,5.37886949853984,5.37886949853984,820.990358884665,0.0,1.0
2002-04-10,11.0,11.0,11.0,11.0,100,5.35938084093644,5.35938084093644,5.35938084093644,5.35938084093644,205.247589721166,0.0,1.0
2002-04-11,11.01,11.01,11.01,11.01,100,5.36425300533729,5.36425300533729,5.36425300533729,5.36425300533729,205.247589721166,0.0,1.0
2002-04-12,11.01,11.01,11.01,11.01,1100,5.36425300533729,5.36425300533729,5.36425300533729,5.36425300533729,2257.72348693283,0.0,1.0
2002-04-15,11.01,11.01,11.01,11.01,0,5.36425300533729,5.36425300533729,5.36425300533729,5.36425300533729,0,0.0,1.0
2002-04-16,11.49,11.5,11.45,11.45,13300,5.59811689657815,5.602989060979,5.57862823897475,5.57862823897475,27297.9294329151,0.0,1.0
2002-04-17,11.64,11.64,11.63,11.63,2400,5.67119936259092,5.67119936259092,5.66632719819007,5.66632719819007,4925.94215330799,0.0,1.0
2002-04-18,11.64,11.64,11.6,11.6,10500,5.67119936259092,5.67119936259092,5.65171070498752,5.65171070498752,21550.9969207224,0.0,1.0
2002-04-19,11.61,11.61,11.56,11.56,3900,5.65658286938837,5.65658286938837,5.63222204738411,5.63222204738411,8004.65599912547,0.0,1.0
2002-04-22,11.64,11.64,11.61,11.61,7600,5.67119936259092,5.67119936259092,5.65658286938837,5.65658286938837,15598.8168188086,0.0,1.0
2002-04-23,11.75,11.8,11.75,11.75,8100,5.72479317100029,5.74915399300454,5.72479317100029,5.72479317100029,16625.0547674144,0.0,1.0
2002-04-24,11.89,11.9,11.88,11.88,1700,5.7930034726122,5.79787563701306,5.78813130821135,5.78813130821135,3489.20902525983,0.0,1.0
2002-04-25,11.58,11.58,11.58,11.58,3600,5.64196637618581,5.64196637618581,5.64196637618581,5.64196637618581,7388.91322996198,0.0,1.0
2002-04-26,11.58,11.58,11.58,11.58,1300,5.64196637618581,5.64196637618581,5.64196637618581,5.64196637618581,2668.21866637516,0.0,1.0
2002-04-29,11.49,11.5,11.3,11.32,4000,5.59811689657815,5.602989060979,5.50554577296198,5.51529010176368,8209.90358884665,0.0,1.0
2002-04-30,11.41,11.47,11.41,11.47,1000,5.55913958137134,5.58837256777645,5.55913958137134,5.58837256777645,2052.47589721166,0.0,1.0
2002-05-01,11.41,11.41,11.41,11.41,0,5.55913958137134,5.55913958137134,5.55913958137134,5.55913958137134,0,0.0,1.0
2002-05-02,11.6,11.6,11.43,11.43,3800,5.65171070498752,5.65171070498752,5.56888391017304,5.56888391017304,7799.4084094043,0.0,1.0
2002-05-03,11.59,11.76,11.59,11.6,2300,5.64683854058667,5.72966533540114,5.64683854058667,5.65171070498752,4720.69456358682,0.0,1.0
2002-05-06,11.84,11.84,11.84,11.84,8800,5.76864265060795,5.76864265060795,5.76864265060795,5.76864265060795,18061.7878954626,0.0,1.0
2002-05-07,11.74,11.74,11.74,11.74,100,5.71992100659943,5.71992100659943,5.71992100659943,5.71992100659943,205.247589721166,0.0,1.0
2002-05-08,11.83,11.83,11.66,11.66,30100,5.7637704862071,5.7637704862071,5.68094369139262,5.68094369139262,61779.5245060709,0.0,1.0
2002-05-09,11.9,11.9,11.83,11.85,2600,5.79787563701306,5.79787563701306,5.7637704862071,5.7735148150088,5336.43733275031,0.0,1.0
2002-05-10,11.89,11.99,11.89,11.9,7600,5.7930034726122,5.84172511662072,5.7930034726122,5.79787563701306,15598.8168188086,0.0,1.0
2002-05-13,12.1,12.1,11.89,11.99,8500,5.89531892503008,5.89531892503008,5.7930034726122,5.84172511662072,17446.0451262991,0.0,1.0
2002-05-14,12.08,12.1,12.0,12.0,8400,5.88557459622838,5.89531892503008,5.84659728102157,5.84659728102157,17240.7975365779,0.0,1.0
2002-05-15,11.91,11.91,11.85,11.9,3800,5.80274780141391,5.80274780141391,5.7735148150088,5.79787563701306,7799.40840940431,0.0,1.0
2002-05-16,12.06,12.08,11.87,11.98,317500,5.87583026742668,5.88557459622838,5.7832591438105,5.83685295221987,651661.097364702,0.0,1.0
2002-05-17,12.12,12.12,12.0,12.07,47000,5.90506325383178,5.90506325383178,5.84659728102157,5.88070243182753,96466.3671689481,0.0,1.0
2002-05-20,12.07,12.09,12.0,12.0,11100,5.88070243182753,5.89044676062923,5.84659728102157,5.84659728102157,22782.4824590494,0.0,1.0
2002-05-21,11.97,12.05,11.97,12.05,7300,5.83198078781902,5.87095810302583,5.83198078781902,5.87095810302583,14983.0740496451,0.0,1.0
2002-05-22,11.85,12.05,11.85,11.86,5300,5.7735148150088,5.87095810302583,5.7735148150088,5.77838697940965,10878.1222552218,0.0,1.0
2002-05-23,11.71,11.9,11.71,11.87,59200,5.70530451339688,5.79787563701306,5.70530451339688,5.7832591438105,121506.57311493,0.0,1.0
2002-05-24,11.69,11.77,11.61,11.69,15500,5.69556018459518,5.73453749980199,5.65658286938837,5.69556018459518,31813.3764067807,0.0,1.0
2002-05-28,11.61,11.85,11.6,11.65,5100,5.65658286938837,5.7735148150088,5.65171070498752,5.67607152699177,10467.6270757795,0.0,1.0
2002-05-29,11.85,11.99,11.7,11.71,9300,5.7735148150088,5.84172511662072,5.70043234899603,5.70530451339688,19088.0258440684,0.0,1.0
2002-05-30,11.91,12.05,11.91,12.04,4400,5.80274780141391,5.87095810302583,5.80274780141391,5.86608593862497,9030.8939477313,0.0,1.0
2002-05-31,11.8,12.0,11.8,11.9,4500,5.74915399300454,5.84659728102157,5.74915399300454,5.79787563701306,9236.14153745248,0.0,1.0
2002-06-03,11.84,12.04,11.84,12.04,1300,5.76864265060795,5.86608593862497,5.76864265060795,5.86608593862497,2668.21866637516,0.0,1.0
2002-06-04,11.7,11.79,11.61,11.61,13300,5.70043234899603,5.74428182860369,5.65658286938837,5.65658286938837,27297.9294329151,0.0,1.0
2002-06-05,11.7,11.75,11.56,11.74,5100,5.70043234899603,5.72479317100029,5.63222204738411,5.71992100659943,10467.6270757795,0.0,1.0
2002-06-06,11.75,11.79,11.75,11.79,1000,5.72479317100029,5.74428182860369,5.72479317100029,5.74428182860369,2052.47589721166,0.0,1.0
2002-06-07,11.56,11.64,11.56,11.64,1600,5.63222204738411,5.67119936259092,5.63222204738411,5.67119936259092,3283.96143553866,0.0,1.0
2002-06-10,11.86,12.0,11.7,11.95,8300,5.77838697940965,5.84659728102157,5.70043234899603,5.82223645901731,17035.5499468568,0.0,1.0
2002-06-11,11.66,11.84,11.66,11.84,1900,5.68094369139262,5.76864265060795,5.68094369139262,5.76864265060795,3899.70420470216,0.0,1.0
2002-06-12,11.41,11.6,11.41,11.6,8700,5.55913958137134,5.65171070498752,5.55913958137134,5.65171070498752,17856.5403057415,0.0,1.0
2002-06-13,11.03,11.25,11.01,11.25,32300,5.37399733413899,5.48118495095772,5.36425300533729,5.48118495095772,66294.9714799367,0.0,1.0
2002-06-14,10.8,11.0,10.8,11.0,3000,5.26193755291941,5.35938084093644,5.26193755291941,5.35938084093644,6157.42769163498,0.0,1.0
2002-06-17,11.5,11.5,11.12,11.12,8100,5.602989060979,5.602989060979,5.41784681374665,5.41784681374665,16625.0547674145,0.0,1.0
2002-06-18,11.37,11.5,11.26,11.44,21600,5.53965092376794,5.602989060979,5.48605711535857,5.57375607457389,44333.4793797718,0.0,1.0
2002-06-19,11.37,11.37,11.37,11.37,0,5.53965092376794,5.53965092376794,5.53965092376794,5.53965092376794,0,0.0,1.0
2002-06-20,11.1,11.1,11.09,11.09,2200,5.40810248494495,5.40810248494495,5.4032303205441,5.4032303205441,4515.44697386565,0.0,1.0
2002-06-21,11.12,11.12,11.11,11.11,1500,5.41784681374665,5.41784681374665,5.4129746493458,5.4129746493458,3078.71384581749,0.0,1.0
2002-06-24,11.01,11.11,11.0,11.02,8100,5.36425300533729,5.4129746493458,5.35938084093644,5.36912516973814,16625.0547674144,0.0,1.0
2002-06-25,11.3,11.35,11.16,11.28,17800,5.50554577296198,5.52990659496623,5.43733547135006,5.49580144416027,36534.0709703675,0.0,1.0
2002-06-26,11.31,11.31,11.31,11.31,200,5.51041793736283,5.51041793736283,5.51041793736283,5.51041793736283,410.495179442332,0.0,1.0
2002-06-27,11.5,11.65,11.46,11.46,5700,5.602989060979,5.67607152699177,5.5835004033756,5.5835004033756,11699.1126141065,0.0,1.0
2002-06-28,11.85,11.85,11.65,11.75,8200,5.7735148150088,5.7735148150088,5.67607152699177,5.72479317100029,16830.3023571356,0.0,1.0
2002-07-01,11.89,11.9,11.84,11.85,6800,5.7930034726122,5.79787563701306,5.76864265060795,5.7735148150088,13956.8361010393,0.0,1.0
2002-07-02,11.5,11.69,11.5,11.69,3400,5.602989060979,5.69556018459518,5.602989060979,5.69556018459518,6978.41805051965,0.0,1.0
2002-07-03,11.11,11.25,11.1,11.25,2800,5.4129746493458,5.48118495095772,5.40810248494495,5.48118495095772,5746.93251219265,0.0,1.0
2002-07-05,11.7,11.7,11.7,11.7,2400,5.70043234899603,5.70043234899603,5.70043234899603,5.70043234899603,4925.94215330798,0.0,1.0
2002-07-08,11.71,11.9,11.71,11.75,2100,5.70530451339688,5.79787563701306,5.70530451339688,5.72479317100029,4310.19938414449,0.0,1.0
2002-07-09,11.67,11.67,11.66,11.66,500,5.68581585579348,5.68581585579348,5.68094369139262,5.68094369139262,1026.23794860583,0.0,1.0
2002-07-10,11.67,11.67,11.67,11.67,0,5.68581585579348,5.68581585579348,5.68581585579348,5.68581585579348,0,0.0,1.0
2002-07-11,10.81,10.9,10.76,10.9,1500,5.26680971732026,5.31065919692792,5.24244889531601,5.31065919692792,3078.71384581749,0.0,1.0
2002-07-12,10.96,10.96,10.96,10.96,600,5.33989218333303,5.33989218333303,5.33989218333303,5.33989218333303,1231.485538327,0.0,1.0
2002-07-15,10.75,10.76,10.75,10.76,2200,5.23757673091515,5.24244889531601,5.23757673091515,5.24244889531601,4515.44697386566,0.0,1.0
2002-07-16,10.45,10.69,10.45,10.69,6200,5.09141179888962,5.20834374451005,5.09141179888962,5.20834374451005,12725.3505627123,0.0,1.0
2002-07-17,10.94,10.94,10.94,10.94,500,5.33014785453133,5.33014785453133,5.33014785453133,5.33014785453133,1026.23794860583,0.0,1.0
2002-07-18,10.87,10.87,10.8,10.86,4000,5.29604270372537,5.29604270372537,5.26193755291941,5.29117053932452,8209.90358884664,0.0,1.0
2002-07-19,10.31,10.46,10.31,10.46,6900,5.0232014972777,5.09628396329047,5.0232014972777,5.09628396329047,14162.0836907605,0.0,1.0
2002-07-22,9.96,10.11,9.81,10.11,9300,4.8526757432479,4.92575820926067,4.77959327723513,4.92575820926067,19088.0258440685,0.0,1.0
2002-07-23,9.25,9.51,9.25,9.51,2200,4.50675207078746,4.63342834520959,4.50675207078746,4.63342834520959,4515.44697386565,0.0,1.0
2002-07-24,9.5,9.5,8.81,8.81,9000,4.62855618080874,4.62855618080874,4.29237683715,4.29237683715,18472.283074905,0.0,1.0
2002-07-25,9.67,9.76,9.67,9.67,2800,4.71138297562321,4.75523245523088,4.71138297562321,4.71138297562321,5746.93251219265,0.0,1.0
2002-07-26,9.9,9.9,9.71,9.71,900,4.82344275684279,4.82344275684279,4.73087163322662,4.73087163322662,1847.2283074905,0.0,1.0
2002-07-29,10.36,10.36,10.05,10.14,7600,5.04756231928195,5.04756231928195,4.89652522285556,4.94037470246323,15598.8168188086,0.0,1.0
2002-07-30,10.65,10.65,10.31,10.31,1400,5.18885508690664,5.18885508690664,5.0232014972777,5.0232014972777,2873.46625609633,0.0,1.0
2002-07-31,10.25,10.3,10.25,10.3,6200,4.99396851087259,5.01832933287685,4.99396851087259,5.01832933287685,12725.3505627123,0.0,1.0
2002-08-01,9.94,10.29,9.94,10.29,2900,4.8429314144462,5.01345716847599,4.8429314144462,5.01345716847599,5952.18010191381,0.0,1.0
2002-08-02,9.7,9.89,9.7,9.89,1800,4.72599946882577,4.81857059244194,4.72599946882577,4.81857059244194,3694.45661498099,0.0,1.0
2002-08-05,9.23,9.7,9.23,9.68,5400,4.49700774198576,4.72599946882577,4.49700774198576,4.71625514002406,11083.369844943,0.0,1.0
2002-08-06,9.55,9.56,9.5,9.5,3200,4.652917002813,4.65778916721385,4.62855618080874,4.62855618080874,6567.92287107731,0.0,1.0
2002-08-07,9.79,9.79,9.79,9.79,8500,4.76984894843343,4.76984894843343,4.76984894843343,4.76984894843343,17446.0451262991,0.0,1.0
2002-08-08,9.79,9.79,9.79,9.79,0,4.76984894843343,4.76984894843343,4.76984894843343,4.76984894843343,0,0.0,1.0
2002-08-09,10.14,10.15,9.96,9.96,1500,4.94037470246323,4.94524686686408,4.8526757432479,4.8526757432479,3078.71384581749,0.0,1.0
2002-08-12,10.15,10.15,10.15,10.15,5800,4.94524686686408,4.94524686686408,4.94524686686408,4.94524686686408,11904.3602038276,0.0,1.0
2002-08-13,9.86,9.99,9.85,9.85,10300,4.80395409923939,4.86729223645046,4.79908193483854,4.79908193483854,21140.5017412801,0.0,1.0
2002-08-14,9.91,10.04,9.85,10.04,6400,4.82831492124365,4.89165305845471,4.79908193483854,4.89165305845471,13135.8457421546,0.0,1.0
2002-08-15,10.29,10.29,10.0,10.0,5200,5.01345716847599,5.01345716847599,4.87216440085131,4.87216440085131,10672.8746655006,0.0,1.0
2002-08-16,10.05,10.06,10.05,10.06,3600,4.89652522285556,4.90139738725641,4.89652522285556,4.90139738725641,7388.91322996198,0.0,1.0
2002-08-19,10.5,10.5,10.45,10.45,5500,5.11577262089387,5.11577262089387,5.09141179888962,5.09141179888962,11288.6174346641,0.0,1.0
2002-08-20,10.16,10.34,10.16,10.34,800,4.95011903126493,5.03781799048025,4.95011903126493,5.03781799048025,1641.98071776933,0.0,1.0
2002-08-21,10.25,10.34,10.25,10.34,800,4.99396851087259,5.03781799048025,4.99396851087259,5.03781799048025,1641.98071776933,0.0,1.0
2002-08-22,10.46,10.59,10.46,10.59,2600,5.09628396329047,5.15962210050153,5.09628396329047,5.15962210050153,5336.43733275032,0.0,1.0
2002-08-23,10.46,10.46,10.46,10.46,0,5.09628396329047,5.09628396329047,5.09628396329047,5.09628396329047,0,0.0,1.0
2002-08-26,10.61,10.61,10.6,10.6,600,5.16936642930324,5.16936642930324,5.16449426490238,5.16449426490238,1231.485538327,0.0,1.0
2002-08-27,10.96,10.96,10.89,10.89,2200,5.33989218333303,5.33989218333303,5.30578703252707,5.30578703252707,4515.44697386566,0.0,1.0
2002-08-28,10.84,10.84,10.61,10.61,2300,5.28142621052282,5.28142621052282,5.16936642930324,5.16936642930324,4720.69456358682,0.0,1.0
2002-08-29,10.54,10.54,10.54,10.54,100,5.13526127849728,5.13526127849728,5.13526127849728,5.13526127849728,205.247589721166,0.0,1.0
2002-08-30,10.28,10.28,10.27,10.27,13000,5.00858500407514,5.00858500407514,5.00371283967429,5.00371283967429,26682.1866637516,0.0,1.0
2002-09-03,10.15,10.35,10.15,10.35,2900,4.94524686686408,5.0426901548811,4.94524686686408,5.0426901548811,5952.18010191381,0.0,1.0
2002-09-04,10.1,10.1,10.09,10.09,4100,4.92088604485982,4.92088604485982,4.91601388045897,4.91601388045897,8415.15117856781,0.0,1.0
2002-09-05,10.17,10.17,10.17,10.17,1000,4.95499119566578,4.95499119566578,4.95499119566578,4.95499119566578,2052.47589721166,0.0,1.0
2002-09-06,10.17,10.17,10.17,10.17,0,4.95499119566578,4.95499119566578,4.95499119566578,4.95499119566578,0,0.0,1.0
2002-09-09,10.17,10.17,10.17,10.17,0,4.95499119566578,4.95499119566578,4.95499119566578,4.95499119566578,0,0.0,1.0
2002-09-10,10.06,10.22,10.06,10.22,2300,4.90139738725641,4.97935201767004,4.90139738725641,4.97935201767004,4720.69456358682,0.0,1.0
2002-09-11,10.44,10.44,10.3,10.3,3300,5.08653963448876,5.08653963448876,5.01832933287685,5.01832933287685,6773.17046079849,0.0,1.0
2002-09-12,10.2,10.2,10.2,10.2,1900,4.96960768886833,4.96960768886833,4.96960768886833,4.96960768886833,3899.70420470216,0.0,1.0
2002-09-13,10.2,10.2,10.2,10.2,0,4.96960768886833,4.96960768886833,4.96960768886833,4.96960768886833,0,0.0,1.0
2002-09-16,9.67,9.71,9.67,9.71,2100,4.71138297562321,4.73087163322662,4.71138297562321,4.73087163322662,4310.19938414449,0.0,1.0
2002-09-17,9.57,9.67,9.57,9.67,900,4.6626613316147,4.71138297562321,4.6626613316147,4.71138297562321,1847.2283074905,0.0,1.0
2002-09-18,9.57,9.57,9.57,9.57,0,4.6626613316147,4.6626613316147,4.6626613316147,4.6626613316147,0,0.0,1.0
2002-09-19,9.19,9.25,9.19,9.2,7100,4.47751908438235,4.50675207078746,4.47751908438235,4.4823912487832,14572.5788702028,0.0,1.0
2002-09-20,9.01,9.15,9.01,9.1,900,4.38982012516703,4.45803042677895,4.38982012516703,4.43366960477469,1847.22830749049,0.0,1.0
2002-09-23,8.6,8.83,8.6,8.81,15000,4.19006138473212,4.3021211659517,4.19006138473212,4.29237683715,30787.1384581749,0.0,1.0
2002-09-24,8.41,8.41,8.4,8.4,4400,4.09749026111595,4.09749026111595,4.0926180967151,4.0926180967151,9030.89394773131,0.0,1.0
2002-09-25,8.71,8.8,8.71,8.79,2200,4.24365519314149,4.28750467274915,4.24365519314149,4.2826325083483,4515.44697386565,0.0,1.0
2002-09-26,9.04,9.04,8.75,8.75,2800,4.40443661836958,4.40443661836958,4.26314385074489,4.26314385074489,5746.93251219265,0.0,1.0
2002-09-27,8.9,8.99,8.81,8.99,3300,4.33622631675766,4.38007579636533,4.29237683715,4.38007579636533,6773.17046079849,0.0,1.0
2002-09-30,8.61,8.665,8.46,8.46,280400,4.19493354913298,4.22173045333766,4.12185108312021,4.12185108312021,575514.241578149,0.0,1.0
2002-10-01,8.81,8.99,8.65,8.65,15400,4.29237683715,4.38007579636533,4.21442220673638,4.21442220673638,31608.1288170596,0.0,1.0
2002-10-02,8.81,8.81,8.81,8.81,0,4.29237683715,4.29237683715,4.29237683715,4.29237683715,0,0.0,1.0
2002-10-03,8.99,8.99,8.99,8.99,100,4.38007579636533,4.38007579636533,4.38007579636533,4.38007579636533,205.247589721166,0.0,1.0
2002-10-04,8.46,8.61,8.46,8.61,2500,4.12185108312021,4.19493354913298,4.12185108312021,4.19493354913298,5131.18974302915,0.0,1.0
2002-10-07,8.41,8.41,8.41,8.41,200,4.09749026111595,4.09749026111595,4.09749026111595,4.09749026111595,410.495179442332,0.0,1.0
2002-10-08,8.41,8.41,8.41,8.41,0,4.09749026111595,4.09749026111595,4.09749026111595,4.09749026111595,0,0.0,1.0
2002-10-09,8.16,8.16,8.16,8.16,300,3.97568615109467,3.97568615109467,3.97568615109467,3.97568615109467,615.742769163498,0.0,1.0
2002-10-10,8.25,8.25,8.25,8.25,100,4.01953563070233,4.01953563070233,4.01953563070233,4.01953563070233,205.247589721166,0.0,1.0
2002-10-11,8.81,8.81,8.71,8.71,281000,4.29237683715,4.29237683715,4.24365519314149,4.24365519314149,576745.727116477,0.0,1.0
2002-10-14,8.8,8.8,8.76,8.76,800,4.28750467274915,4.28750467274915,4.26801601514574,4.26801601514574,1641.98071776933,0.0,1.0
2002-10-15,9.59,9.59,9.2,9.2,200,4.6724056604164,4.6724056604164,4.4823912487832,4.4823912487832,410.495179442332,0.0,1.0
2002-10-16,9.26,9.26,9.26,9.26,300,4.51162423518831,4.51162423518831,4.51162423518831,4.51162423518831,615.742769163498,0.0,1.0
2002-10-17,9.55,9.6,9.5,9.5,7200,4.652917002813,4.67727782481725,4.62855618080874,4.62855618080874,14777.826459924,0.0,1.0
2002-10-18,9.45,9.45,9.26,9.26,800,4.60419535880448,4.60419535880448,4.51162423518831,4.51162423518831,1641.98071776933,0.0,1.0
2002-10-21,9.45,9.45,9.45,9.45,0,4.60419535880448,4.60419535880448,4.60419535880448,4.60419535880448,0,0.0,1.0
2002-10-22,9.45,9.45,9.45,9.45,0,4.60419535880448,4.60419535880448,4.60419535880448,4.60419535880448,0,0.0,1.0
2002-10-23,9.4,9.4,9.4,9.4,5000,4.57983453680023,4.57983453680023,4.57983453680023,4.57983453680023,10262.3794860583,0.0,1.0
2002-10-24,9.4,9.4,9.4,9.4,0,4.57983453680023,4.57983453680023,4.57983453680023,4.57983453680023,0,0.0,1.0
2002-10-25,9.4,9.4,9.4,9.4,0,4.57983453680023,4.57983453680023,4.57983453680023,4.57983453680023,0,0.0,1.0
2002-10-28,9.41,9.43,9.4,9.4,22200,4.58470670120108,4.59445103000278,4.57983453680023,4.57983453680023,45564.9649180989,0.0,1.0
2002-10-29,9.16,9.16,9.16,9.16,100,4.4629025911798,4.4629025911798,4.4629025911798,4.4629025911798,205.247589721166,0.0,1.0
2002-10-30,9.3,9.3,9.3,9.3,3200,4.53111289279172,4.53111289279172,4.53111289279172,4.53111289279172,6567.92287107731,0.0,1.0
2002-10-31,9.54,9.54,9.54,9.54,100,4.64804483841215,4.64804483841215,4.64804483841215,4.64804483841215,205.247589721166,0.0,1.0
2002-11-01,9.69,9.69,9.5,9.5,11400,4.72112730442492,4.72112730442492,4.62855618080874,4.62855618080874,23398.2252282129,0.0,1.0
2002-11-04,9.61,9.66,9.61,9.66,900,4.68214998921811,4.70651081122236,4.68214998921811,4.70651081122236,1847.22830749049,0.0,1.0
2002-11-05,9.95,9.95,9.95,9.95,200,4.84780357884705,4.84780357884705,4.84780357884705,4.84780357884705,410.495179442332,0.0,1.0
2002-11-06,9.95,9.95,9.95,9.95,0,4.84780357884705,4.84780357884705,4.84780357884705,4.84780357884705,0,0.0,1.0
2002-11-07,9.84,9.84,9.65,9.802,340900,4.79420977043769,4.79420977043769,4.70163864682151,4.77569554571445,699689.033359455,0.0,1.0
2002-11-08,9.75,9.75,9.75,9.75,1900,4.75036029083002,4.75036029083002,4.75036029083002,4.75036029083002,3899.70420470216,0.0,1.0
2002-11-11,9.74,9.74,9.74,9.74,3800,4.74548812642917,4.74548812642917,4.74548812642917,4.74548812642917,7799.40840940432,0.0,1.0
2002-11-12,9.7,9.75,9.56,9.69,4500,4.72599946882577,4.75036029083002,4.65778916721385,4.72112730442492,9236.14153745247,0.0,1.0
2002-11-13,9.7,9.7,9.7,9.7,0,4.72599946882577,4.72599946882577,4.72599946882577,4.72599946882577,0,0.0,1.0
2002-11-14,9.89,9.89,9.89,9.89,800,4.81857059244194,4.81857059244194,4.81857059244194,4.81857059244194,1641.98071776933,0.0,1.0
2002-11-15,9.66,9.66,9.66,9.66,100,4.70651081122236,4.70651081122236,4.70651081122236,4.70651081122236,205.247589721166,0.0,1.0
2002-11-18,9.98,10.03,9.98,10.03,146700,4.8624200720496,4.88678089405386,4.8624200720496,4.88678089405386,301098.214120951,0.0,1.0
2002-11-19,9.98,9.98,9.98,9.98,0,4.8624200720496,4.8624200720496,4.8624200720496,4.8624200720496,0,0.0,1.0
2002-11-20,10.05,10.05,9.81,9.81,13900,4.89652522285556,4.89652522285556,4.77959327723513,4.77959327723513,28529.4149712421,0.0,1.0
2002-11-21,10.1,10.24,10.06,10.1,6700,4.92088604485982,4.98909634647174,4.90139738725641,4.92088604485982,13751.5885113181,0.0,1.0
2002-11-22,10.05,10.05,10.05,10.05,1600,4.89652522285556,4.89652522285556,4.89652522285556,4.89652522285556,3283.96143553866,0.0,1.0
2002-11-25,10.01,10.01,10.01,10.01,100,4.87703656525216,4.87703656525216,4.87703656525216,4.87703656525216,205.247589721166,0.0,1.0
2002-11-26,9.7,9.7,9.7,9.7,10000,4.72599946882577,4.72599946882577,4.72599946882577,4.72599946882577,20524.7589721166,0.0,1.0
2002-11-27,9.7,9.7,9.7,9.7,0,4.72599946882577,4.72599946882577,4.72599946882577,4.72599946882577,0,0.0,1.0
2002-11-29,9.7,9.7,9.7,9.7,0,4.72599946882577,4.72599946882577,4.72599946882577,4.72599946882577,0,0.0,1.0
2002-12-02,9.7,9.7,9.7,9.7,0,4.72599946882577,4.72599946882577,4.72599946882577,4.72599946882577,0,0.0,1.0
2002-12-03,9.7,9.7,9.7,9.7,0,4.72599946882577,4.72599946882577,4.72599946882577,4.72599946882577,0,0.0,1.0
2002-12-04,9.69,9.7,9.69,9.7,300,4.72112730442492,4.72599946882577,4.72112730442492,4.72599946882577,615.742769163498,0.0,1.0
2002-12-05,9.69,9.69,9.69,9.69,0,4.72112730442492,4.72112730442492,4.72112730442492,4.72112730442492,0,0.0,1.0
2002-12-06,9.41,9.41,9.41,9.41,1000,4.58470670120108,4.58470670120108,4.58470670120108,4.58470670120108,2052.47589721166,0.0,1.0
2002-12-09,9.54,9.54,9.36,9.36,300,4.64804483841215,4.64804483841215,4.56034587919682,4.56034587919682,615.742769163498,0.0,1.0
2002-12-10,9.41,9.6,9.41,9.6,12200,4.58470670120108,4.67727782481725,4.58470670120108,4.67727782481725,25040.2059459823,0.0,1.0
2002-12-11,9.41,9.41,9.41,9.41,0,4.58470670120108,4.58470670120108,4.58470670120108,4.58470670120108,0,0.0,1.0
2002-12-12,9.56,9.56,9.56,9.56,500,4.65778916721385,4.65778916721385,4.65778916721385,4.65778916721385,1026.23794860583,0.0,1.0
2002-12-13,9.59,9.59,9.59,9.59,200,4.6724056604164,4.6724056604164,4.6724056604164,4.6724056604164,410.495179442332,0.0,1.0
2002-12-16,9.65,9.65,9.59,9.59,800,4.70163864682151,4.70163864682151,4.6724056604164,4.6724056604164,1641.98071776933,0.0,1.0
2002-12-17,9.65,9.65,9.65,9.65,0,4.70163864682151,4.70163864682151,4.70163864682151,4.70163864682151,0,0.0,1.0
2002-12-18,9.65,9.65,9.65,9.65,0,4.70163864682151,4.70163864682151,4.70163864682151,4.70163864682151,0,0.0,1.0
2002-12-19,9.5,9.65,9.5,9.65,1400,4.62855618080874,4.70163864682151,4.62855618080874,4.70163864682151,2873.46625609633,0.0,1.0
2002-12-20,9.61,9.79,9.61,9.79,300,4.68214998921811,4.76984894843343,4.68214998921811,4.76984894843343,615.742769163498,0.0,1.0
2002-12-23,9.64,9.64,9.64,9.64,1100,4.75226043494636,4.75226043494636,4.75226043494636,4.75226043494636,2231.35919109612,0.1139,1.0
2002-12-24,9.64,9.64,9.64,9.64,0,4.75226043494636,4.75226043494636,4.75226043494636,4.75226043494636,0,0.0,1.0
2002-12-26,9.71,9.71,9.71,9.71,500,4.78676855013788,4.78676855013788,4.78676855013788,4.78676855013788,1014.25417777096,0.0,1.0
2002-12-27,9.71,9.71,9.71,9.71,0,4.78676855013788,4.78676855013788,4.78676855013788,4.78676855013788,0,0.0,1.0
2002-12-30,9.75,9.8,9.75,9.8,3400,4.80648747310446,4.83113612681269,4.80648747310446,4.83113612681269,6896.92840884255,0.0,1.0
2002-12-31,9.87,9.87,9.87,9.87,100,4.8656442420042,4.8656442420042,4.8656442420042,4.8656442420042,202.850835554193,0.0,1.0
2003-01-02,10.19,10.19,9.91,9.92,3200,5.02339562573686,5.02339562573686,4.88536316497079,4.89029289571243,6491.22673773417,0.0,1.0
2003-01-03,10.01,10.01,10.01,10.01,640000,4.93466047238724,4.93466047238724,4.93466047238724,4.93466047238724,1298245.34754683,0.0,1.0
2003-01-06,10.19,10.19,10.19,10.19,400,5.02339562573686,5.02339562573686,5.02339562573686,5.02339562573686,811.403342216772,0.0,1.0
2003-01-07,9.91,10.1,9.91,9.91,8400,4.88536316497079,4.97902804906205,4.88536316497079,4.88536316497079,17039.4701865522,0.0,1.0
2003-01-08,9.85,9.89,9.85,9.89,2100,4.85578478052091,4.8755037034875,4.85578478052091,4.8755037034875,4259.86754663805,0.0,1.0
2003-01-09,10.04,10.04,9.8,9.8,14700,4.94944966461218,4.94944966461218,4.83113612681269,4.83113612681269,29819.0728264663,0.0,1.0
2003-01-10,9.81,9.99,9.81,9.99,4100,4.83606585755433,4.92480101090395,4.83606585755433,4.92480101090395,8316.88425772191,0.0,1.0
2003-01-13,10.09,10.15,10.06,10.14,7400,4.97409831832041,5.00367670277028,4.95930912609547,4.99874697202864,15010.9618310103,0.0,1.0
2003-01-14,10.07,10.15,10.06,10.1,3600,4.96423885683712,5.00367670277028,4.95930912609547,4.97902804906205,7302.63007995094,0.0,1.0
2003-01-15,10.07,10.07,10.07,10.07,0,4.96423885683712,4.96423885683712,4.96423885683712,4.96423885683712,0,0.0,1.0
2003-01-16,10.0,10.0,9.95,9.96,2700,4.9297307416456,4.9297307416456,4.90508208793737,4.91001181867902,5476.9725599632,0.0,1.0
2003-01-17,10.0,10.0,10.0,10.0,0,4.9297307416456,4.9297307416456,4.9297307416456,4.9297307416456,0,0.0,1.0
2003-01-21,9.8,9.8,9.65,9.65,1400,4.83113612681269,4.83113612681269,4.757190165688,4.757190165688,2839.9116977587,0.0,1.0
2003-01-22,9.46,9.46,9.46,9.46,200,4.66352528159674,4.66352528159674,4.66352528159674,4.66352528159674,405.701671108385,0.0,1.0
2003-01-23,9.52,9.7,9.52,9.53,800,4.69310366604661,4.78183881939623,4.69310366604661,4.69803339678825,1622.80668443354,0.0,1.0
2003-01-24,9.46,9.51,9.46,9.51,3200,4.66352528159674,4.68817393530496,4.66352528159674,4.68817393530496,6491.22673773416,0.0,1.0
2003-01-27,9.21,9.46,9.2,9.46,326600,4.5402820130556,4.66352528159674,4.53535228231395,4.66352528159674,662510.828919993,0.0,1.0
2003-01-28,9.21,9.21,9.21,9.21,1000,4.5402820130556,4.5402820130556,4.5402820130556,4.5402820130556,2028.50835554193,0.0,1.0
2003-01-29,9.21,9.21,9.21,9.21,1000,4.5402820130556,4.5402820130556,4.5402820130556,4.5402820130556,2028.50835554193,0.0,1.0
2003-01-30,9.26,9.26,9.26,9.26,200,4.56493066676382,4.56493066676382,4.56493066676382,4.56493066676382,405.701671108386,0.0,1.0
2003-01-31,9.42,9.44,9.42,9.44,1000,4.64380635863015,4.65366582011344,4.64380635863015,4.65366582011344,2028.50835554193,0.0,1.0
2003-02-03,9.61,9.7,9.53,9.68,3900,4.73747124272142,4.78183881939623,4.69803339678825,4.77197935791294,7911.18258661352,0.0,1.0
2003-02-04,9.36,9.69,9.36,9.53,13000,4.61422797418028,4.77690908865458,4.61422797418028,4.69803339678825,26370.6086220451,0.0,1.0
2003-02-05,9.36,9.36,9.36,9.36,0,4.61422797418028,4.61422797418028,4.61422797418028,4.61422797418028,0,0.0,1.0
2003-02-06,9.2,9.2,9.2,9.2,100,4.53535228231395,4.53535228231395,4.53535228231395,4.53535228231395,202.850835554193,0.0,1.0
2003-02-07,9.01,9.2,9.01,9.2,1400,4.44168739822268,4.53535228231395,4.44168739822268,4.53535228231395,2839.9116977587,0.0,1.0
2003-02-10,8.86,9.01,8.81,9.01,4300,4.367741437098,4.44168739822268,4.34309278338977,4.44168739822268,8722.58592883029,0.0,1.0
2003-02-11,9.19,9.19,9.19,9.19,300,4.5304225515723,4.5304225515723,4.5304225515723,4.5304225515723,608.552506662579,0.0,1.0
2003-02-12,8.86,9.04,8.86,8.87,1500,4.367741437098,4.45647659044762,4.367741437098,4.37267116783964,3042.76253331289,0.0,1.0
2003-02-13,8.91,8.92,8.91,8.92,600,4.39239009080623,4.39731982154787,4.39239009080623,4.39731982154787,1217.10501332516,0.0,1.0
2003-02-14,9.16,9.16,9.16,9.16,1280400,4.51563335934737,4.51563335934737,4.51563335934737,4.51563335934737,2597302.09843588,0.0,1.0
2003-02-18,9.34,9.44,9.28,9.44,1100,4.60436851269699,4.65366582011344,4.57479012824711,4.65366582011344,2231.35919109612,0.0,1.0
2003-02-19,9.11,9.34,9.11,9.34,900,4.49098470563914,4.60436851269699,4.49098470563914,4.60436851269699,1825.65751998773,0.0,1.0
2003-02-20,9.1,9.12,9.1,9.12,3600,4.48605497489749,4.49591443638078,4.48605497489749,4.49591443638078,7302.63007995095,0.0,1.0
2003-02-21,8.91,9.11,8.91,9.11,14600,4.39239009080623,4.49098470563914,4.39239009080623,4.49098470563914,29616.2219909121,0.0,1.0
2003-02-24,8.89,8.89,8.89,8.89,400,4.38253062932294,4.38253062932294,4.38253062932294,4.38253062932294,811.403342216771,0.0,1.0
2003-02-25,8.89,8.89,8.89,8.89,0,4.38253062932294,4.38253062932294,4.38253062932294,4.38253062932294,0,0.0,1.0
2003-02-26,8.27,8.54,8.27,8.5,2500,4.07688732334091,4.20999005336534,4.07688732334091,4.19027113039876,5071.27088885482,0.0,1.0
2003-02-27,8.4,8.46,8.27,8.27,2900,4.1409738229823,4.17055220743218,4.07688732334091,4.07688732334091,5882.67423107159,0.0,1.0
2003-02-28,8.4,8.4,8.4,8.4,0,4.1409738229823,4.1409738229823,4.1409738229823,4.1409738229823,0,0.0,1.0
2003-03-03,8.47,8.65,8.42,8.65,14300,4.17548193817382,4.26421709152344,4.15083328446559,4.26421709152344,29007.6694842496,0.0,1.0
2003-03-04,8.55,8.55,8.54,8.54,300,4.21491978410699,4.21491978410699,4.20999005336534,4.20999005336534,608.552506662578,0.0,1.0
2003-03-05,8.4,8.4,8.4,8.4,14700,4.1409738229823,4.1409738229823,4.1409738229823,4.1409738229823,29819.0728264664,0.0,1.0
2003-03-06,8.4,8.4,8.4,8.4,0,4.1409738229823,4.1409738229823,4.1409738229823,4.1409738229823,0,0.0,1.0
2003-03-07,8.06,8.15,8.06,8.15,800,3.97336297776635,4.01773055444116,3.97336297776635,4.01773055444116,1622.80668443354,0.0,1.0
2003-03-10,7.93,8.0,7.8,8.0,1900,3.90927647812496,3.94378459331648,3.84518997848357,3.94378459331648,3854.16587552966,0.0,1.0
2003-03-11,7.8,7.81,7.8,7.81,600,3.84518997848357,3.85011970922521,3.84518997848357,3.85011970922521,1217.10501332516,0.0,1.0
2003-03-12,7.36,7.6,7.36,7.6,9900,3.62828182585116,3.74659536365065,3.62828182585116,3.74659536365065,20082.2327198651,0.0,1.0
2003-03-13,8.03,8.25,8.02,8.2,5900,3.95857378554141,4.06702786185762,3.95364405479977,4.04237920814939,11968.1992976974,0.0,1.0
2003-03-14,8.41,8.41,8.3,8.4,1500,4.14590355372395,4.14590355372395,4.09167651556585,4.1409738229823,3042.76253331289,0.0,1.0
2003-03-17,8.86,8.87,8.31,8.45,24800,4.367741437098,4.37267116783964,4.09660624630749,4.16562247669053,50307.0072174398,0.0,1.0
2003-03-18,8.56,8.56,8.56,8.56,600,4.21984951484863,4.21984951484863,4.21984951484863,4.21984951484863,1217.10501332516,0.0,1.0
2003-03-19,8.72,8.74,8.72,8.74,3700,4.29872520671496,4.30858466819825,4.29872520671496,4.30858466819825,7505.48091550514,0.0,1.0
2003-03-20,8.64,8.64,8.45,8.47,600,4.2592873607818,4.2592873607818,4.16562247669053,4.17548193817382,1217.10501332516,0.0,1.0
2003-03-21,8.84,8.84,8.83,8.83,2000,4.35788197561471,4.35788197561471,4.35295224487306,4.35295224487306,4057.01671108385,0.0,1.0
2003-03-24,8.43,8.63,8.4,8.52,33400,4.15576301520724,4.25435763004015,4.1409738229823,4.20013059188205,67752.1790751004,0.0,1.0
2003-03-25,8.54,8.54,8.54,8.54,400,4.20999005336534,4.20999005336534,4.20999005336534,4.20999005336534,811.403342216771,0.0,1.0
2003-03-26,8.56,8.73,8.56,8.73,700,4.21984951484863,4.30365493745661,4.21984951484863,4.30365493745661,1419.95584887935,0.0,1.0
2003-03-27,8.63,8.63,8.63,8.63,700,4.25435763004015,4.25435763004015,4.25435763004015,4.25435763004015,1419.95584887935,0.0,1.0
2003-03-28,8.63,8.63,8.63,8.63,0,4.25435763004015,4.25435763004015,4.25435763004015,4.25435763004015,0,0.0,1.0
2003-03-31,8.53,8.53,8.53,8.53,400,4.20506032262369,4.20506032262369,4.20506032262369,4.20506032262369,811.403342216772,0.0,1.0
2003-04-01,8.68,8.68,8.58,8.59,5900,4.27900628374838,4.27900628374838,4.22970897633192,4.23463870707357,11968.1992976974,0.0,1.0
2003-04-02,8.86,8.86,8.85,8.85,1600,4.367741437098,4.367741437098,4.36281170635635,4.36281170635635,3245.61336886708,0.0,1.0
2003-04-03,8.81,8.88,8.81,8.88,1200,4.34309278338977,4.37760089858129,4.34309278338977,4.37760089858129,2434.21002665031,0.0,1.0
2003-04-04,8.81,8.81,8.81,8.81,0,4.34309278338977,4.34309278338977,4.34309278338977,4.34309278338977,0,0.0,1.0
2003-04-07,9.3,9.38,9.3,9.38,2000,4.58464958973041,4.62408743566357,4.58464958973041,4.62408743566357,4057.01671108385,0.0,1.0
2003-04-08,9.24,9.24,9.2,9.2,400,4.55507120528053,4.55507120528053,4.53535228231395,4.53535228231395,811.403342216772,0.0,1.0
2003-04-09,9.22,9.28,9.2,9.26,1370500,4.54521174379724,4.57479012824711,4.53535228231395,4.56493066676382,2780070.70127021,0.0,1.0
2003-04-10,9.39,9.39,9.39,9.39,100,4.62901716640522,4.62901716640522,4.62901716640522,4.62901716640522,202.850835554193,0.0,1.0
2003-04-11,9.39,9.39,9.22,9.22,1300,4.62901716640522,4.62901716640522,4.54521174379724,4.54521174379724,2637.0608622045,0.0,1.0
2003-04-14,9.39,9.39,9.39,9.39,0,4.62901716640522,4.62901716640522,4.62901716640522,4.62901716640522,0,0.0,1.0
2003-04-15,9.65,9.7,9.56,9.7,600,4.757190165688,4.78183881939623,4.71282258901319,4.78183881939623,1217.10501332516,0.0,1.0
2003-04-16,9.67,9.75,9.67,9.75,1100,4.76704962717129,4.80648747310446,4.76704962717129,4.80648747310446,2231.35919109612,0.0,1.0
2003-04-17,9.8,9.8,9.8,9.8,1600,4.83113612681269,4.83113612681269,4.83113612681269,4.83113612681269,3245.61336886708,0.0,1.0
2003-04-21,9.67,9.67,9.67,9.67,100,4.76704962717129,4.76704962717129,4.76704962717129,4.76704962717129,202.850835554193,0.0,1.0
2003-04-22,9.94,9.94,9.62,9.62,800,4.90015235719572,4.90015235719572,4.74240097346306,4.74240097346306,1622.80668443354,0.0,1.0
2003-04-23,9.9,9.94,9.85,9.94,13600,4.88043343422914,4.90015235719572,4.85578478052091,4.90015235719572,27587.7136353702,0.0,1.0
2003-04-24,9.72,9.81,9.72,9.81,56500,4.79169828087952,4.83606585755433,4.79169828087952,4.83606585755433,114610.722088119,0.0,1.0
2003-04-25,9.74,9.74,9.74,9.74,100,4.80155774236281,4.80155774236281,4.80155774236281,4.80155774236281,202.850835554193,0.0,1.0
2003-04-28,9.74,9.74,9.73,9.73,4000,4.80155774236281,4.80155774236281,4.79662801162117,4.79662801162117,8114.03342216771,0.0,1.0
2003-04-29,9.73,9.89,9.72,9.72,8300,4.79662801162117,4.8755037034875,4.79169828087952,4.79169828087952,16836.619350998,0.0,1.0
2003-04-30,9.94,9.94,9.77,9.77,3400,4.90015235719572,4.90015235719572,4.81634693458775,4.81634693458775,6896.92840884256,0.0,1.0
2003-05-01,9.92,9.95,9.82,9.82,62900,4.89029289571243,4.90508208793737,4.84099558829598,4.84099558829598,127593.175563587,0.0,1.0
2003-05-02,10.05,10.05,9.82,9.82,5900,4.95437939535383,4.95437939535383,4.84099558829598,4.84099558829598,11968.1992976974,0.0,1.0
2003-05-05,10.24,10.24,10.15,10.18,5400,5.04804427944509,5.04804427944509,5.00367670277028,5.01846589499522,10953.9451199264,0.0,1.0
2003-05-06,10.44,10.44,10.24,10.24,3000,5.146638894278,5.146638894278,5.04804427944509,5.04804427944509,6085.52506662579,0.0,1.0
2003-05-07,10.54,10.58,10.42,10.42,6100,5.19593620169446,5.21565512466104,5.13677943279471,5.13677943279471,12373.9009688058,0.0,1.0
2003-05-08,10.31,10.31,10.27,10.27,8200,5.08255239463661,5.08255239463661,5.06283347167003,5.06283347167003,16633.7685154438,0.0,1.0
2003-05-09,10.55,10.55,10.2,10.2,217100,5.20086593243611,5.20086593243611,5.02832535647851,5.02832535647851,440389.163988152,0.0,1.0
2003-05-12,10.6,10.66,10.58,10.59,1300,5.22551458614433,5.25509297059421,5.21565512466104,5.22058485540269,2637.06086220451,0.0,1.0
2003-05-13,10.5,10.65,10.46,10.65,11800,5.17621727872788,5.25016323985256,5.1564983557613,5.25016323985256,23936.3985953947,0.0,1.0
2003-05-14,10.59,10.59,10.54,10.56,500,5.22058485540269,5.22058485540269,5.19593620169446,5.20579566317775,1014.25417777096,0.0,1.0
2003-05-15,10.47,10.47,10.47,10.47,100,5.16142808650294,5.16142808650294,5.16142808650294,5.16142808650294,202.850835554193,0.0,1.0
2003-05-16,10.67,10.84,10.6,10.6,40900,5.26002270133585,5.34382812394383,5.22551458614433,5.22551458614433,82965.9917416649,0.0,1.0
2003-05-19,10.4,10.51,10.37,10.51,2500,5.12691997131142,5.18114700946952,5.11213077908648,5.18114700946952,5071.27088885482,0.0,1.0
2003-05-20,10.72,10.81,10.68,10.68,10100,5.28467135504408,5.32903893171889,5.2649524320775,5.2649524320775,20487.9343909735,0.0,1.0
2003-05-21,10.63,10.68,10.58,10.6,3700,5.24030377836927,5.2649524320775,5.21565512466104,5.22551458614433,7505.48091550513,0.0,1.0
2003-05-22,10.79,10.79,10.73,10.73,600,5.3191794702356,5.3191794702356,5.28960108578573,5.28960108578573,1217.10501332516,0.0,1.0
2003-05-23,10.81,10.81,10.71,10.8,3800,5.32903893171889,5.32903893171889,5.27974162430244,5.32410920097725,7708.33175105933,0.0,1.0
2003-05-27,10.81,10.81,10.81,10.81,0,5.32903893171889,5.32903893171889,5.32903893171889,5.32903893171889,0,0.0,1.0
2003-05-28,10.88,10.88,10.85,10.85,3800,5.36354704691041,5.36354704691041,5.34875785468547,5.34875785468547,7708.33175105933,0.0,1.0
2003-05-29,10.99,10.99,10.87,10.9,90700,5.41777408506851,5.41777408506851,5.35861731616876,5.3734065083937,183985.707847653,0.0,1.0
2003-05-30,11.11,11.11,11.0,11.1,1400,5.47693085396826,5.47693085396826,5.42270381581016,5.47200112322661,2839.9116977587,0.0,1.0
2003-06-02,11.19,11.24,11.1,11.1,20000,5.51636869990142,5.54101735360965,5.47200112322661,5.47200112322661,40570.1671108386,0.0,1.0
2003-06-03,10.97,11.19,10.97,11.19,8300,5.40791462358522,5.51636869990142,5.40791462358522,5.51636869990142,16836.619350998,0.0,1.0
2003-06-04,11.25,11.25,11.02,11.02,2800,5.5459470843513,5.5459470843513,5.43256327729345,5.43256327729345,5679.8233955174,0.0,1.0
2003-06-05,11.22,11.34,11.22,11.34,1100,5.53115789212636,5.59031466102611,5.53115789212636,5.59031466102611,2231.35919109612,0.0,1.0
2003-06-06,11.23,11.4,11.23,11.39,1000,5.53608762286801,5.61989304547598,5.53608762286801,5.61496331473434,2028.50835554193,0.0,1.0
2003-06-09,11.3,11.3,11.16,11.16,4000,5.57059573805953,5.57059573805953,5.50157950767649,5.50157950767649,8114.03342216771,0.0,1.0
2003-06-10,11.3,11.3,11.3,11.3,500,5.57059573805953,5.57059573805953,5.57059573805953,5.57059573805953,1014.25417777096,0.0,1.0
2003-06-11,11.45,11.5,11.45,11.48,103400,5.64454169918421,5.66919035289244,5.64454169918421,5.65933089140915,209747.763963035,0.0,1.0
2003-06-12,11.49,11.5,11.35,11.49,118600,5.66426062215079,5.66919035289244,5.59524439176775,5.66426062215079,240581.090967273,0.0,1.0
2003-06-13,11.37,11.37,11.2,11.2,2200,5.60510385325104,5.60510385325104,5.52129843064307,5.52129843064307,4462.71838219224,0.0,1.0
2003-06-16,11.37,11.49,11.36,11.49,600,5.60510385325104,5.66426062215079,5.6001741225094,5.66426062215079,1217.10501332516,0.0,1.0
2003-06-17,11.42,11.42,11.42,11.42,300,5.62975250695927,5.62975250695927,5.62975250695927,5.62975250695927,608.552506662579,0.0,1.0
2003-06-18,11.29,11.45,11.27,11.27,4300,5.56566600731788,5.64454169918421,5.55580654583459,5.55580654583459,8722.58592883029,0.0,1.0
2003-06-19,11.17,11.35,11.17,11.35,3800,5.50650923841813,5.59524439176775,5.50650923841813,5.59524439176775,7708.33175105933,0.0,1.0
2003-06-20,11.07,11.29,11.06,11.11,3600,5.45721193100168,5.56566600731788,5.45228220026003,5.47693085396826,7302.63007995094,0.0,1.0
2003-06-23,11.01,11.05,11.01,11.05,700,5.4276335465518,5.44735246951839,5.4276335465518,5.44735246951839,1419.95584887935,0.0,1.0
2003-06-24,10.92,11.09,10.92,10.98,1800,5.38326596987699,5.46707139248497,5.38326596987699,5.41284435432687,3651.31503997547,0.0,1.0
2003-06-25,10.71,10.97,10.71,10.94,388800,5.27974162430244,5.40791462358522,5.27974162430244,5.39312543136028,788684.048634701,0.0,1.0
2003-06-26,10.9,10.9,10.73,10.75,12700,5.3734065083937,5.3734065083937,5.28960108578573,5.29946054726902,25762.0561153825,0.0,1.0
2003-06-27,10.79,10.9,10.79,10.9,5100,5.3191794702356,5.3734065083937,5.3191794702356,5.3734065083937,10345.3926132638,0.0,1.0
2003-06-30,10.99,10.99,10.87,10.91,1700,5.41777408506851,5.41777408506851,5.35861731616876,5.37833623913535,3448.46420442128,0.0,1.0
2003-07-01,10.9,10.94,10.7,10.94,70600,5.3734065083937,5.39312543136028,5.27481189356079,5.39312543136028,143212.68990126,0.0,1.0
2003-07-02,11.05,11.05,11.05,11.05,50000,5.44735246951839,5.44735246951839,5.44735246951839,5.44735246951839,101425.417777096,0.0,1.0
2003-07-03,10.8,10.8,10.72,10.72,29600,5.32410920097725,5.32410920097725,5.28467135504408,5.28467135504408,60043.847324041,0.0,1.0
2003-07-07,10.98,11.0,10.94,10.94,39300,5.41284435432687,5.42270381581016,5.39312543136028,5.39312543136028,79720.3783727977,0.0,1.0
2003-07-08,11.05,11.05,10.87,10.87,13400,5.44735246951839,5.44735246951839,5.35861731616876,5.35861731616876,27182.0119642618,0.0,1.0
2003-07-09,10.9,10.9,10.87,10.89,1800,5.3734065083937,5.3734065083937,5.35861731616876,5.36847677765206,3651.31503997547,0.0,1.0
2003-07-10,10.87,10.87,10.87,10.87,2400,5.35861731616876,5.35861731616876,5.35861731616876,5.35861731616876,4868.42005330063,0.0,1.0
2003-07-11,10.87,10.87,10.87,10.87,0,5.35861731616876,5.35861731616876,5.35861731616876,5.35861731616876,0,0.0,1.0
2003-07-14,10.96,11.02,10.9,11.02,3400,5.40298489284358,5.43256327729345,5.3734065083937,5.43256327729345,6896.92840884255,0.0,1.0
2003-07-15,10.91,11.19,10.91,11.01,11600,5.37833623913535,5.51636869990142,5.37833623913535,5.4276335465518,23530.6969242864,0.0,1.0
2003-07-16,11.05,11.05,11.0,11.0,2100,5.44735246951839,5.44735246951839,5.42270381581016,5.42270381581016,4259.86754663805,0.0,1.0
2003-07-17,10.97,10.97,10.97,10.97,2300,5.40791462358522,5.40791462358522,5.40791462358522,5.40791462358522,4665.56921774644,0.0,1.0
2003-07-18,10.95,10.95,10.9328,10.9328,271100,5.39805516210193,5.39805516210193,5.3895760252263,5.3895760252263,549928.615187417,0.0,1.0
2003-07-21,11.06,11.06,11.06,11.06,2300,5.45228220026003,5.45228220026003,5.45228220026003,5.45228220026003,4665.56921774644,0.0,1.0
2003-07-22,11.12,11.12,11.06,11.06,900,5.4818605847099,5.4818605847099,5.45228220026003,5.45228220026003,1825.65751998774,0.0,1.0
2003-07-23,11.02,11.14,11.02,11.14,2100,5.43256327729345,5.4917200461932,5.43256327729345,5.4917200461932,4259.86754663805,0.0,1.0
2003-07-24,11.11,11.13,11.1,11.1,8200,5.47693085396826,5.48679031545155,5.47200112322661,5.47200112322661,16633.7685154438,0.0,1.0
2003-07-25,11.24,11.24,11.13,11.13,6600,5.54101735360965,5.54101735360965,5.48679031545155,5.48679031545155,13388.1551465767,0.0,1.0
2003-07-28,11.25,11.34,11.25,11.34,50500,5.5459470843513,5.59031466102611,5.5459470843513,5.59031466102611,102439.671954867,0.0,1.0
2003-07-29,11.25,11.25,11.25,11.25,0,5.5459470843513,5.5459470843513,5.5459470843513,5.5459470843513,0,0.0,1.0
2003-07-30,11.07,11.07,11.0,11.0,16300,5.45721193100168,5.45721193100168,5.42270381581016,5.42270381581016,33064.6861953334,0.0,1.0
2003-07-31,11.26,11.26,11.06,11.06,800,5.55087681509294,5.55087681509294,5.45228220026003,5.45228220026003,1622.80668443354,0.0,1.0
2003-08-01,11.12,11.12,11.12,11.12,100,5.4818605847099,5.4818605847099,5.4818605847099,5.4818605847099,202.850835554193,0.0,1.0
2003-08-04,11.34,11.34,11.25,11.3,300400,5.59031466102611,5.59031466102611,5.5459470843513,5.57059573805953,609363.910004795,0.0,1.0
2003-08-05,11.35,11.35,11.35,11.35,25000,5.59524439176775,5.59524439176775,5.59524439176775,5.59524439176775,50712.7088885482,0.0,1.0
2003-08-06,11.35,11.35,11.35,11.35,0,5.59524439176775,5.59524439176775,5.59524439176775,5.59524439176775,0,0.0,1.0
2003-08-07,11.28,11.49,11.28,11.37,1900,5.56073627657623,5.66426062215079,5.56073627657623,5.60510385325104,3854.16587552967,0.0,1.0
2003-08-08,11.39,11.55,11.39,11.55,8000,5.61496331473434,5.69383900660067,5.61496331473434,5.69383900660067,16228.0668443354,0.0,1.0
2003-08-11,11.26,11.43,11.26,11.43,1900,5.55087681509294,5.63468223770092,5.55087681509294,5.63468223770092,3854.16587552966,0.0,1.0
2003-08-12,11.49,11.49,11.25,11.25,1400,5.66426062215079,5.66426062215079,5.5459470843513,5.5459470843513,2839.9116977587,0.0,1.0
2003-08-13,11.45,11.45,11.26,11.28,29900,5.64454169918421,5.64454169918421,5.55087681509294,5.56073627657623,60652.3998307036,0.0,1.0
2003-08-14,11.35,11.35,11.35,11.35,24200,5.59524439176775,5.59524439176775,5.59524439176775,5.59524439176775,49089.9022041147,0.0,1.0
2003-08-15,11.65,11.65,11.65,11.65,5000,5.74313631401712,5.74313631401712,5.74313631401712,5.74313631401712,10142.5417777096,0.0,1.0
2003-08-18,11.59,11.59,11.41,11.41,105500,5.71355792956725,5.71355792956725,5.62482277621763,5.62482277621763,214007.631509673,0.0,1.0
2003-08-19,11.72,11.72,11.46,11.59,138300,5.77764442920864,5.77764442920864,5.64947142992586,5.71355792956725,280542.705571449,0.0,1.0
2003-08-20,11.58,11.65,11.53,11.53,3600,5.7086281988256,5.74313631401712,5.68397954511737,5.68397954511737,7302.63007995094,0.0,1.0
2003-08-21,11.41,11.41,11.41,11.41,200,5.62482277621763,5.62482277621763,5.62482277621763,5.62482277621763,405.701671108385,0.0,1.0
2003-08-22,11.43,11.54,11.31,11.31,147700,5.63468223770092,5.68890927585902,5.57552546880117,5.57552546880117,299610.684113543,0.0,1.0
2003-08-25,11.46,11.5,11.25,11.43,6500,5.64947142992586,5.66919035289244,5.5459470843513,5.63468223770092,13185.3043110225,0.0,1.0
2003-08-26,11.39,11.39,11.24,11.24,7300,5.61496331473434,5.61496331473434,5.54101735360965,5.54101735360965,14808.1109954561,0.0,1.0
2003-08-27,11.39,11.39,11.39,11.39,0,5.61496331473434,5.61496331473434,5.61496331473434,5.61496331473434,0,0.0,1.0
2003-08-28,11.21,11.21,11.06,11.06,2200,5.52622816138472,5.52622816138472,5.45228220026003,5.45228220026003,4462.71838219224,0.0,1.0
2003-08-29,11.12,11.19,11.05,11.11,4600,5.4818605847099,5.51636869990142,5.44735246951839,5.47693085396826,9331.13843549287,0.0,1.0
2003-09-02,11.11,11.22,11.1,11.22,2400,5.47693085396826,5.53115789212636,5.47200112322661,5.53115789212636,4868.42005330063,0.0,1.0
2003-09-03,11.32,11.39,11.2,11.24,135200,5.58045519954282,5.61496331473434,5.52129843064307,5.54101735360965,274254.329669268,0.0,1.0
2003-09-04,11.31,11.31,11.25,11.29,140600,5.57552546880117,5.57552546880117,5.5459470843513,5.56566600731788,285208.274789195,0.0,1.0
2003-09-05,11.31,11.31,11.31,11.31,0,5.57552546880117,5.57552546880117,5.57552546880117,5.57552546880117,0,0.0,1.0
2003-09-08,11.65,11.7,11.65,11.69,1600,5.74313631401712,5.76778496772535,5.74313631401712,5.7628552369837,3245.61336886709,0.0,1.0
2003-09-09,11.74,11.74,11.74,11.74,100,5.78750389069193,5.78750389069193,5.78750389069193,5.78750389069193,202.850835554193,0.0,1.0
2003-09-10,11.48,11.65,11.48,11.56,157900,5.65933089140915,5.74313631401712,5.65933089140915,5.69876873734231,320301.46934007,0.0,1.0
2003-09-11,11.48,11.48,11.48,11.48,0,5.65933089140915,5.65933089140915,5.65933089140915,5.65933089140915,0,0.0,1.0
2003-09-12,11.63,11.63,11.63,11.63,1000,5.73327685253383,5.73327685253383,5.73327685253383,5.73327685253383,2028.50835554193,0.0,1.0
2003-09-15,11.73,11.73,11.73,11.73,400,5.78257415995029,5.78257415995029,5.78257415995029,5.78257415995029,811.403342216771,0.0,1.0
2003-09-16,11.75,11.75,11.75,11.75,500,5.79243362143358,5.79243362143358,5.79243362143358,5.79243362143358,1014.25417777096,0.0,1.0
2003-09-17,11.76,11.76,11.76,11.76,500,5.79736335217522,5.79736335217522,5.79736335217522,5.79736335217522,1014.25417777096,0.0,1.0
2003-09-18,11.98,11.98,11.86,11.88,2100,5.90581742849143,5.90581742849143,5.84666065959168,5.85652012107497,4259.86754663805,0.0,1.0
2003-09-19,11.98,11.98,11.98,11.98,100,5.90581742849143,5.90581742849143,5.90581742849143,5.90581742849143,202.850835554193,0.0,1.0
2003-09-22,11.99,11.99,11.99,11.99,4500,5.91074715923307,5.91074715923307,5.91074715923307,5.91074715923307,9128.28759993868,0.0,1.0
2003-09-23,11.8,11.94,11.8,11.86,99400,5.81708227514181,5.88609850552484,5.81708227514181,5.84666065959168,201633.730540867,0.0,1.0
2003-09-24,11.83,11.84,11.71,11.71,6200,5.83187146736674,5.83680119810839,5.772714698467,5.772714698467,12576.75180436,0.0,1.0
2003-09-25,11.83,11.83,11.83,11.83,1200,5.83187146736674,5.83187146736674,5.83187146736674,5.83187146736674,2434.21002665031,0.0,1.0
2003-09-26,11.84,11.84,11.84,11.84,100,5.83680119810839,5.83680119810839,5.83680119810839,5.83680119810839,202.850835554193,0.0,1.0
2003-09-29,11.76,11.84,11.68,11.68,12700,5.79736335217522,5.83680119810839,5.75792550624206,5.75792550624206,25762.0561153825,0.0,1.0
2003-09-30,11.71,11.8,11.71,11.8,400,5.772714698467,5.81708227514181,5.772714698467,5.81708227514181,811.40334221677,0.0,1.0
2003-10-01,12.19,12.19,11.91,11.91,1000,6.00934177406598,6.00934177406598,5.87130931329991,5.87130931329991,2028.50835554193,0.0,1.0
2003-10-02,12.05,12.14,11.96,11.96,24900,5.94032554368295,5.98469312035776,5.89595796700814,5.89595796700814,50509.858052994,0.0,1.0
2003-10-03,12.15,12.15,11.95,12.14,6000,5.9896228510994,5.9896228510994,5.89102823626649,5.98469312035776,12171.0501332516,0.0,1.0
2003-10-06,12.2,12.21,12.17,12.17,15600,6.01427150480763,6.01920123554927,5.99948231258269,5.99948231258269,31644.7303464541,0.0,1.0
2003-10-07,12.08,12.21,12.08,12.21,2800,5.95511473590788,6.01920123554927,5.95511473590788,6.01920123554927,5679.8233955174,0.0,1.0
2003-10-08,12.39,12.39,12.21,12.22,9800,6.1079363888989,6.1079363888989,6.01920123554927,6.02413096629092,19879.3818843109,0.0,1.0
2003-10-09,12.31,12.4,12.31,12.4,6300,6.06849854296573,6.11286611964054,6.06849854296573,6.11286611964054,12779.6026399141,0.0,1.0
2003-10-10,12.32,12.45,12.27,12.27,6900,6.07342827370738,6.13751477334877,6.04877961999915,6.04877961999915,13996.7076532393,0.0,1.0
2003-10-13,12.23,12.23,12.23,12.23,900,6.02906069703257,6.02906069703257,6.02906069703257,6.02906069703257,1825.65751998773,0.0,1.0
2003-10-14,12.25,12.29,12.12,12.12,5500,6.03892015851586,6.05863908148244,5.97483365887446,5.97483365887446,11156.7959554806,0.0,1.0
2003-10-15,12.35,12.39,12.26,12.35,24700,6.08821746593231,6.1079363888989,6.0438498892575,6.08821746593231,50104.1563818856,0.0,1.0
2003-10-16,12.42,12.45,12.35,12.45,5300,6.12272558112383,6.13751477334877,6.08821746593231,6.13751477334877,10751.0942843722,0.0,1.0
2003-10-17,12.33,12.36,12.23,12.26,37600,6.07835800444902,6.09314719667396,6.02906069703257,6.0438498892575,76271.9141683765,0.0,1.0
2003-10-20,12.43,12.46,12.31,12.31,7900,6.12765531186548,6.14244450409041,6.06849854296573,6.06849854296573,16025.2160087812,0.0,1.0
2003-10-21,12.4,12.4,12.39,12.4,4200,6.11286611964054,6.11286611964054,6.1079363888989,6.11286611964054,8519.7350932761,0.0,1.0
2003-10-22,12.5,12.5,12.26,12.3,16700,6.162163427057,6.162163427057,6.0438498892575,6.06356881222409,33876.0895375502,0.0,1.0
2003-10-23,12.39,12.39,12.16,12.16,6200,6.1079363888989,6.1079363888989,5.99455258184105,5.99455258184105,12576.7518043599,0.0,1.0
2003-10-24,12.39,12.39,12.39,12.39,0,6.1079363888989,6.1079363888989,6.1079363888989,6.1079363888989,0,0.0,1.0
2003-10-27,12.4,12.4,12.25,12.38,718600,6.11286611964054,6.11286611964054,6.03892015851586,6.10300665815725,1457686.10429243,0.0,1.0
2003-10-28,12.45,12.45,12.3,12.3,6600,6.13751477334877,6.13751477334877,6.06356881222409,6.06356881222409,13388.1551465767,0.0,1.0
2003-10-29,12.35,12.36,12.27,12.34,8300,6.08821746593231,6.09314719667396,6.04877961999915,6.08328773519067,16836.619350998,0.0,1.0
2003-10-30,12.35,12.35,12.35,12.35,0,6.08821746593231,6.08821746593231,6.08821746593231,6.08821746593231,0,0.0,1.0
2003-10-31,12.49,12.55,12.49,12.5,11900,6.15723369631535,6.18681208076523,6.15723369631535,6.162163427057,24139.2494309489,0.0,1.0
2003-11-03,12.36,12.54,12.36,12.51,4800,6.09314719667396,6.18188235002358,6.09314719667396,6.16709315779864,9736.84010660125,0.0,1.0
2003-11-04,12.44,12.45,12.27,12.45,2400,6.13258504260712,6.13751477334877,6.04877961999915,6.13751477334877,4868.42005330063,0.0,1.0
2003-11-05,12.4,12.4,12.27,12.39,4800,6.11286611964054,6.11286611964054,6.04877961999915,6.1079363888989,9736.84010660126,0.0,1.0
2003-11-06,12.4,12.55,12.4,12.55,9700,6.11286611964054,6.18681208076523,6.11286611964054,6.18681208076523,19676.5310487567,0.0,1.0
2003-11-07,12.58,12.58,12.4,12.4,700,6.20160127299016,6.20160127299016,6.11286611964054,6.11286611964054,1419.95584887935,0.0,1.0
2003-11-10,12.48,12.51,12.47,12.51,9200,6.15230396557371,6.16709315779864,6.14737423483206,6.16709315779864,18662.2768709857,0.0,1.0
2003-11-11,12.57,12.6,12.47,12.6,10200,6.19667154224852,6.21146073447345,6.14737423483206,6.21146073447345,20690.7852265277,0.0,1.0
2003-11-12,12.64,12.64,12.6,12.6,900,6.23117965744004,6.23117965744004,6.21146073447345,6.21146073447345,1825.65751998773,0.0,1.0
2003-11-13,12.64,12.79,12.64,12.79,1900,6.23117965744004,6.30512561856472,6.23117965744004,6.30512561856472,3854.16587552966,0.0,1.0
2003-11-14,12.76,12.94,12.75,12.75,2000,6.29033642633978,6.3790715796894,6.28540669559814,6.28540669559814,4057.01671108386,0.0,1.0
2003-11-17,12.61,12.78,12.61,12.78,1400,6.2163904652151,6.30019588782307,6.2163904652151,6.30019588782307,2839.9116977587,0.0,1.0
2003-11-18,12.69,12.72,12.56,12.7,1000,6.25582831114826,6.2706175033732,6.19174181150687,6.26075804188991,2028.50835554193,0.0,1.0
2003-11-19,12.67,12.79,12.67,12.79,600,6.24596884966497,6.30512561856472,6.24596884966497,6.30512561856472,1217.10501332516,0.0,1.0
2003-11-20,12.73,12.73,12.68,12.68,400,6.27554723411485,6.27554723411485,6.25089858040662,6.25089858040662,811.403342216771,0.0,1.0
2003-11-21,12.7,12.9,12.7,12.89,11700,6.26075804188991,6.35935265672282,6.26075804188991,6.35442292598118,23733.5477598406,0.0,1.0
2003-11-24,12.74,12.74,12.7,12.7,1900,6.28047696485649,6.28047696485649,6.26075804188991,6.26075804188991,3854.16587552966,0.0,1.0
2003-11-25,12.77,12.79,12.76,12.79,2200,6.29526615708143,6.30512561856472,6.29033642633978,6.30512561856472,4462.71838219224,0.0,1.0
2003-11-26,12.87,12.88,12.76,12.76,4300,6.34456346449788,6.34949319523953,6.29033642633978,6.29033642633978,8722.5859288303,0.0,1.0
2003-11-28,12.87,12.87,12.87,12.87,0,6.34456346449788,6.34456346449788,6.34456346449788,6.34456346449788,0,0.0,1.0
2003-12-01,13.05,13.09,12.95,13.08,9400,6.43329861784751,6.45301754081409,6.38400131043105,6.44808781007244,19067.9785420941,0.0,1.0
2003-12-02,13.19,13.19,12.92,13.09,4300,6.50231484823054,6.50231484823054,6.36921211820611,6.45301754081409,8722.58592883029,0.0,1.0
2003-12-03,13.21,13.22,13.2,13.2,17200,6.51217430971383,6.51710404045548,6.50724457897219,6.50724457897219,34890.3437153212,0.0,1.0
2003-12-04,13.16,13.33,13.11,13.25,15500,6.48752565600561,6.57133107861358,6.46287700229738,6.53189323268042,31441.8795108999,0.0,1.0
2003-12-05,13.21,13.25,13.1,13.12,20100,6.51217430971383,6.53189323268042,6.45794727155573,6.46780673303902,40773.0179463928,0.0,1.0
2003-12-08,13.14,13.14,13.14,13.14,100,6.47766619452232,6.47766619452232,6.47766619452232,6.47766619452232,202.850835554193,0.0,1.0
2003-12-09,13.35,13.38,13.24,13.24,1700,6.58119054009687,6.59597973232181,6.52696350193877,6.52696350193877,3448.46420442128,0.0,1.0
2003-12-10,13.32,13.34,13.29,13.34,3500,6.56640134787194,6.57626080935523,6.551612155647,6.57626080935523,7099.77924439674,0.0,1.0
2003-12-11,13.32,13.32,13.2,13.2,13600,6.56640134787194,6.56640134787194,6.50724457897219,6.50724457897219,27587.7136353702,0.0,1.0
2003-12-12,13.25,13.25,13.15,13.15,12100,6.53189323268042,6.53189323268042,6.48259592526396,6.48259592526396,24544.9511020573,0.0,1.0
2003-12-15,13.33,13.34,13.24,13.25,6300,6.57133107861358,6.57626080935523,6.52696350193877,6.53189323268042,12779.6026399141,0.0,1.0
2003-12-16,13.34,13.34,13.33,13.33,2700,6.57626080935523,6.57626080935523,6.57133107861358,6.57133107861358,5476.9725599632,0.0,1.0
2003-12-17,13.35,13.45,13.35,13.45,4500,6.58119054009687,6.63048784751333,6.58119054009687,6.63048784751333,9128.28759993868,0.0,1.0
2003-12-18,13.55,13.57,13.48,13.48,4200,6.67978515492979,6.68964461641308,6.64527703973827,6.64527703973827,8519.73509327609,0.0,1.0
2003-12-19,13.41,13.41,13.41,13.41,3900,6.61076892454675,6.61076892454675,6.61076892454675,6.61076892454675,7911.18258661352,0.0,1.0
2003-12-22,12.7,12.77,12.46,12.59,22800,6.75644246796237,6.79368270203776,6.6287616654182,6.69792210012963,42856.8734763942,1.0055,1.0
2003-12-23,12.63,12.63,12.61,12.61,600,6.71920223388699,6.71920223388699,6.70856216700831,6.70856216700831,1127.81245990511,0.0,1.0
2003-12-24,12.63,12.74,12.63,12.74,1200,6.71920223388699,6.77772260171974,6.71920223388699,6.77772260171974,2255.62491981022,0.0,1.0
2003-12-26,12.73,12.81,12.63,12.63,3200,6.77240256828039,6.81496283579512,6.71920223388699,6.71920223388699,6014.99978616059,0.0,1.0
2003-12-29,12.89,12.9,12.73,12.88,15400,6.85752310330984,6.86284313674918,6.77240256828039,6.8522030698705,28947.1864708978,0.0,1.0
2003-12-30,12.85,13.0,12.8,13.0,79500,6.83624296955248,6.91604347114259,6.80964280235578,6.91604347114259,149435.150937427,0.0,1.0
2003-12-31,12.95,12.95,12.92,12.92,700,6.88944330394588,6.88944330394588,6.87348320362786,6.87348320362786,1315.78120322263,0.0,1.0
2004-01-02,13.18,13.25,13.18,13.24,8100,7.01180407305071,7.0490443071261,7.01180407305071,7.04372427368676,15225.468208719,0.0,1.0
2004-01-05,13.44,13.49,13.27,13.44,10200,7.15012494247357,7.17672510967027,7.05968437400478,7.15012494247357,19172.8118183869,0.0,1.0
2004-01-06,13.51,13.68,13.48,13.65,34700,7.18736517654895,7.27780574501774,7.17140507623093,7.26184564469972,65225.1539311789,0.0,1.0
2004-01-07,13.52,13.55,13.29,13.55,10800,7.19268520998829,7.20864531030631,7.07032444088346,7.20864531030631,20300.624278292,0.0,1.0
2004-01-08,13.65,13.76,13.57,13.6,10600,7.26184564469972,7.32036601253246,7.21928537718499,7.23524547750301,19924.6867916569,0.0,1.0
2004-01-09,13.79,13.82,13.68,13.75,6100,7.33632611285048,7.3522862131685,7.27780574501774,7.31504597909312,11466.0933423686,0.0,1.0
2004-01-12,13.79,13.85,13.65,13.79,8700,7.33632611285048,7.36824631348652,7.26184564469972,7.33632611285048,16353.2806686241,0.0,1.0
2004-01-13,13.76,13.82,13.63,13.8,3400,7.32036601253246,7.3522862131685,7.25120557782104,7.34164614628982,6390.93727279563,0.0,1.0
2004-01-14,13.92,13.93,13.83,13.84,10100,7.40548654756191,7.41080658100125,7.35760624660784,7.36292628004718,18984.8430750694,0.0,1.0
2004-01-15,13.89,13.92,13.76,13.92,8600,7.38952644724389,7.40548654756191,7.32036601253246,7.40548654756191,16165.3119253066,0.0,1.0
2004-01-16,13.78,13.8,13.7,13.8,8600,7.33100607941114,7.34164614628982,7.28844581189642,7.34164614628982,16165.3119253066,0.0,1.0
2004-01-20,13.86,13.95,13.79,13.92,8900,7.37356634692587,7.42144664787993,7.33632611285048,7.40548654756191,16729.2181552591,0.0,1.0
2004-01-21,14.08,14.09,13.85,13.93,4100,7.49060708259135,7.4959271160307,7.36824631348652,7.41080658100125,7706.71847601826,0.0,1.0
2004-01-22,14.06,14.19,13.98,14.15,4400,7.47996701571267,7.5491274504241,7.43740674819795,7.52784731666674,8270.62470597082,0.0,1.0
2004-01-23,13.78,14.15,13.78,14.15,6900,7.33100607941114,7.52784731666674,7.33100607941114,7.52784731666674,12969.8432889088,0.0,1.0
2004-01-26,13.96,13.96,13.96,13.96,300,7.42676668131927,7.42676668131927,7.42676668131927,7.42676668131927,563.906229952555,0.0,1.0
2004-01-27,13.96,14.0,13.9,13.9,2000,7.42676668131927,7.44804681507663,7.39484648068323,7.39484648068323,3759.37486635037,0.0,1.0
2004-01-28,13.9,14.04,13.9,13.91,2200,7.39484648068323,7.46932694883399,7.39484648068323,7.40016651412257,4135.3123529854,0.0,1.0
2004-01-29,13.75,13.75,13.4,13.71,58900,7.31504597909312,7.31504597909312,7.12884480871621,7.29376584533576,110713.589814018,0.0,1.0
2004-01-30,13.92,13.92,13.74,13.8,7600,7.40548654756191,7.40548654756191,7.30972594565378,7.34164614628982,14285.6244921314,0.0,1.0
2004-02-02,13.99,14.01,13.9,14.0,5900,7.44272678163729,7.45336684851597,7.39484648068323,7.44804681507663,11090.1558557336,0.0,1.0
2004-02-03,13.87,14.03,13.86,13.95,4800,7.37888638036521,7.46400691539465,7.37356634692587,7.42144664787993,9022.49967924088,0.0,1.0
2004-02-04,13.91,13.93,13.77,13.93,5200,7.40016651412257,7.41080658100125,7.3256860459718,7.41080658100125,9774.37465251095,0.0,1.0
2004-02-05,13.95,14.05,13.83,13.99,8600,7.42144664787993,7.47464698227333,7.35760624660784,7.44272678163729,16165.3119253066,0.0,1.0
2004-02-06,14.11,14.25,14.0,14.0,60200,7.50656718290938,7.58104765106014,7.44804681507663,7.44804681507663,113157.183477146,0.0,1.0
2004-02-09,14.21,14.3,14.1,14.3,32900,7.55976751730278,7.60764781825685,7.50124714947004,7.60764781825685,61841.7165514636,0.0,1.0
2004-02-10,14.28,14.3,14.18,14.3,48600,7.59700775137816,7.60764781825685,7.54380741698476,7.60764781825685,91352.809252314,0.0,1.0
2004-02-11,14.54,14.54,14.17,14.25,17100,7.73532862080102,7.73532862080102,7.53848738354542,7.58104765106014,32142.6551072956,0.0,1.0
2004-02-12,14.53,14.54,14.37,14.48,26300,7.73000858736168,7.73532862080102,7.64488805233223,7.70340842016497,49435.7794925073,0.0,1.0
2004-02-13,14.29,14.6,14.24,14.6,52900,7.6023277848175,7.76724882143706,7.5757276176208,7.76724882143706,99435.4652149673,0.0,1.0
2004-02-17,14.72,14.76,14.5,14.51,17700,7.83108922270914,7.85236935646651,7.71404848704365,7.71936852048299,33270.4675672008,0.0,1.0
2004-02-18,14.63,14.88,14.6,14.65,544900,7.78320892175508,7.91620975773859,7.76724882143706,7.79384898863376,1024241.68233716,0.0,1.0
2004-02-19,14.65,14.84,14.64,14.7,30800,7.79384898863376,7.89492962398123,7.78852895519442,7.82044915583046,57894.3729417957,0.0,1.0
2004-02-20,14.41,14.6,14.24,14.6,33800,7.66616818608959,7.76724882143706,7.5757276176208,7.76724882143706,63533.4352413212,0.0,1.0
2004-02-23,14.45,14.65,14.43,14.65,23900,7.68744831984695,7.79384898863376,7.67680825296827,7.79384898863376,44924.5296528869,0.0,1.0
2004-02-24,14.65,14.66,14.44,14.54,9300,7.79384898863376,7.7991690220731,7.68212828640761,7.73532862080102,17481.0931285292,0.0,1.0
2004-02-25,14.32,14.52,14.32,14.5,15900,7.61828788513553,7.72468855392234,7.61828788513553,7.71404848704365,29887.0301874854,0.0,1.0
2004-02-26,14.18,14.3,14.12,14.3,43900,7.54380741698476,7.60764781825685,7.51188721634872,7.60764781825685,82518.2783163906,0.0,1.0
2004-02-27,14.2,14.3,14.12,14.2,41000,7.55444748386344,7.60764781825685,7.51188721634872,7.55444748386344,77067.1847601826,0.0,1.0
2004-03-01,14.38,14.4,14.23,14.4,113800,7.65020808577157,7.66084815265025,7.57040758418146,7.66084815265025,213908.429895336,0.0,1.0
2004-03-02,14.18,14.34,14.07,14.3,44000,7.54380741698476,7.62892795201421,7.48528704915201,7.60764781825685,82706.2470597081,0.0,1.0
2004-03-03,13.99,14.05,13.81,14.05,25900,7.44272678163729,7.47464698227333,7.34696617972916,7.47464698227333,48683.9045192373,0.0,1.0
2004-03-04,14.13,14.13,13.9,13.9,12100,7.51720724978806,7.51720724978806,7.39484648068323,7.39484648068323,22744.2179414197,0.0,1.0
2004-03-05,14.38,14.38,14.24,14.24,8200,7.65020808577157,7.65020808577157,7.5757276176208,7.5757276176208,15413.4369520365,0.0,1.0
2004-03-08,14.26,14.45,14.26,14.43,15500,7.58636768449948,7.68744831984695,7.58636768449948,7.67680825296827,29135.1552142154,0.0,1.0
2004-03-09,14.03,14.29,14.01,14.29,42700,7.46400691539465,7.6023277848175,7.45336684851597,7.6023277848175,80262.6533965804,0.0,1.0
2004-03-10,13.86,13.98,13.85,13.98,22400,7.37356634692587,7.43740674819795,7.36824631348652,7.43740674819795,42104.9985031241,0.0,1.0
2004-03-11,13.59,13.81,13.59,13.81,46600,7.22992544406367,7.34696617972916,7.22992544406367,7.34696617972916,87593.4343859636,0.0,1.0
2004-03-12,13.46,13.61,13.45,13.61,61800,7.16076500935225,7.24056551094235,7.15544497591291,7.24056551094235,116164.683370226,0.0,1.0
2004-03-15,13.27,13.46,13.2,13.41,47400,7.05968437400478,7.16076500935225,7.0224441399294,7.13416484215555,89097.1843325037,0.0,1.0
2004-03-16,13.31,13.42,13.25,13.37,15500,7.08096450776214,7.13948487559488,7.0490443071261,7.11288470839818,29135.1552142154,0.0,1.0
2004-03-17,13.58,13.58,13.4,13.4,11100,7.22460541062433,7.22460541062433,7.12884480871621,7.12884480871621,20864.5305082446,0.0,1.0
2004-03-18,13.59,13.65,13.58,13.65,6800,7.22992544406367,7.26184564469972,7.22460541062433,7.26184564469972,12781.8745455913,0.0,1.0
2004-03-19,13.3,13.5,13.3,13.5,102800,7.0756444743228,7.18204514310961,7.0756444743228,7.18204514310961,193231.868130409,0.0,1.0
2004-03-22,13.07,13.23,13.06,13.23,13800,6.95328370521797,7.03840424024742,6.94796367177863,7.03840424024742,25939.6865778175,0.0,1.0
2004-03-23,13.21,13.24,13.17,13.18,4300,7.02776417336874,7.04372427368676,7.00648403961137,7.01180407305071,8082.65596265329,0.0,1.0
2004-03-24,12.99,13.15,12.91,13.1,214800,6.91072343770325,6.99584397273269,6.86816317018852,6.96924380553599,403756.860646029,0.0,1.0
2004-03-25,13.18,13.18,13.11,13.11,30000,7.01180407305071,7.01180407305071,6.97456383897533,6.97456383897533,56390.6229952556,0.0,1.0
2004-03-26,13.16,13.17,13.12,13.12,3300,7.00116400617203,7.00648403961137,6.97988387241467,6.97988387241467,6202.96852947811,0.0,1.0
2004-03-29,13.33,13.33,13.21,13.21,51100,7.09160457464082,7.09160457464082,7.02776417336874,7.02776417336874,96052.0278352519,0.0,1.0
2004-03-30,13.33,13.34,13.25,13.29,49800,7.09160457464082,7.09692460808016,7.0490443071261,7.07032444088346,93608.4341721242,0.0,1.0
2004-03-31,13.48,13.54,13.4,13.4,64400,7.17140507623093,7.20332527686697,7.12884480871621,7.12884480871621,121051.870696482,0.0,1.0
2004-04-01,13.73,13.73,13.56,13.6,38000,7.30440591221444,7.30440591221444,7.21396534374565,7.23524547750301,71428.122460657,0.0,1.0
2004-04-02,13.62,13.7,13.58,13.7,19600,7.24588554438169,7.28844581189642,7.22460541062433,7.28844581189642,36841.8736902336,0.0,1.0
2004-04-05,13.48,13.57,13.4,13.49,98100,7.17140507623093,7.21928537718499,7.12884480871621,7.17672510967027,184397.337194486,0.0,1.0
2004-04-06,13.65,13.66,13.58,13.58,22100,7.26184564469972,7.26716567813906,7.22460541062433,7.22460541062433,41541.0922731715,0.0,1.0
2004-04-07,13.8,13.82,13.67,13.7,25800,7.34164614628982,7.3522862131685,7.2724857115784,7.28844581189642,48495.9357759198,0.0,1.0
2004-04-08,13.67,13.8,13.67,13.8,17300,7.2724857115784,7.34164614628982,7.2724857115784,7.34164614628982,32518.5925939307,0.0,1.0
2004-04-12,13.75,14.87,13.7,14.87,46400,7.31504597909312,7.91088972429925,7.28844581189642,7.91088972429925,87217.4968993285,0.0,1.0
2004-04-13,13.65,13.75,13.6,13.75,27100,7.26184564469972,7.31504597909312,7.23524547750301,7.31504597909312,50939.5294390475,0.0,1.0
2004-04-14,13.51,13.59,13.48,13.48,34300,7.18736517654895,7.22992544406367,7.17140507623093,7.17140507623093,64473.2789579088,0.0,1.0
2004-04-15,13.54,13.58,13.54,13.58,2500,7.20332527686697,7.22460541062433,7.20332527686697,7.22460541062433,4699.21858293796,0.0,1.0
2004-04-16,13.8,13.8,13.6,13.6,4000,7.34164614628982,7.34164614628982,7.23524547750301,7.23524547750301,7518.74973270074,0.0,1.0
2004-04-19,13.81,13.85,13.7,13.74,34000,7.34696617972916,7.36824631348652,7.28844581189642,7.30972594565378,63909.3727279563,0.0,1.0
2004-04-20,13.7,13.77,13.66,13.71,6900,7.28844581189642,7.3256860459718,7.26716567813906,7.29376584533576,12969.8432889088,0.0,1.0
2004-04-21,13.65,13.65,13.55,13.55,13100,7.26184564469972,7.26184564469972,7.20864531030631,7.20864531030631,24623.9053745949,0.0,1.0
2004-04-22,13.69,13.69,13.55,13.55,9100,7.28312577845708,7.28312577845708,7.20864531030631,7.20864531030631,17105.1556418942,0.0,1.0
2004-04-23,13.65,13.69,13.6,13.6,8800,7.26184564469972,7.28312577845708,7.23524547750301,7.23524547750301,16541.2494119416,0.0,1.0
2004-04-26,13.6,13.65,13.6,13.65,2200,7.23524547750301,7.26184564469972,7.23524547750301,7.26184564469972,4135.31235298541,0.0,1.0
2004-04-27,13.65,13.67,13.55,13.55,19400,7.26184564469972,7.2724857115784,7.20864531030631,7.20864531030631,36465.9362035986,0.0,1.0
2004-04-28,13.48,13.65,13.48,13.65,9500,7.17140507623093,7.26184564469972,7.17140507623093,7.26184564469972,17857.0306151642,0.0,1.0
2004-04-29,13.35,13.41,13.35,13.37,6100,7.1022446415195,7.13416484215555,7.1022446415195,7.11288470839818,11466.0933423686,0.0,1.0
2004-04-30,13.42,13.45,13.42,13.45,279500,7.13948487559488,7.15544497591291,7.13948487559488,7.15544497591291,525372.637572464,0.0,1.0
2004-05-03,13.46,13.46,13.42,13.42,1800,7.16076500935225,7.16076500935225,7.13948487559488,7.13948487559488,3383.43737971533,0.0,1.0
2004-05-04,13.58,13.65,13.51,13.65,8100,7.22460541062433,7.26184564469972,7.18736517654895,7.26184564469972,15225.468208719,0.0,1.0
2004-05-05,13.79,13.8,13.71,13.71,35600,7.33632611285048,7.34164614628982,7.29376584533576,7.29376584533576,66916.8726210366,0.0,1.0
2004-05-06,13.6,13.67,13.53,13.67,6000,7.23524547750301,7.2724857115784,7.19800524342763,7.2724857115784,11278.1245990511,0.0,1.0
2004-05-07,13.18,13.44,13.18,13.36,7100,7.01180407305071,7.15012494247357,7.01180407305071,7.10756467495884,13345.7807755438,0.0,1.0
2004-05-10,13.07,13.1,13.01,13.01,34800,6.95328370521797,6.96924380553599,6.92136350458193,6.92136350458193,65413.1226744964,0.0,1.0
2004-05-11,13.05,13.06,12.85,12.85,186800,6.94264363833929,6.94796367177863,6.83624296955248,6.83624296955248,351125.612517124,0.0,1.0
2004-05-12,13.1,13.1,13.01,13.05,129700,6.96924380553599,6.96924380553599,6.92136350458193,6.94264363833929,243795.460082821,0.0,1.0
2004-05-13,12.97,13.01,12.96,13.0,2800,6.90008337082457,6.92136350458193,6.89476333738522,6.91604347114259,5263.12481289051,0.0,1.0
2004-05-14,13.09,13.11,13.09,13.1,2200,6.96392377209665,6.97456383897533,6.96392377209665,6.96924380553599,4135.31235298541,0.0,1.0
2004-05-17,13.13,13.22,13.1,13.22,13300,6.98520390585401,7.03308420680808,6.96924380553599,7.03308420680808,24999.84286123,0.0,1.0
2004-05-18,13.1,13.11,13.07,13.11,64700,6.96924380553599,6.97456383897533,6.95328370521797,6.97456383897533,121615.776926434,0.0,1.0
2004-05-19,13.23,13.32,13.23,13.29,405200,7.03840424024742,7.08628454120148,7.03840424024742,7.07032444088346,761649.347922584,0.0,1.0
2004-05-20,13.37,13.44,13.36,13.44,900,7.11288470839818,7.15012494247357,7.10756467495884,7.15012494247357,1691.71868985767,0.0,1.0
2004-05-21,13.35,13.43,13.35,13.37,22000,7.1022446415195,7.14480490903423,7.1022446415195,7.11288470839818,41353.1235298541,0.0,1.0
2004-05-24,13.51,13.51,13.43,13.46,51200,7.18736517654895,7.18736517654895,7.14480490903423,7.16076500935225,96239.9965785694,0.0,1.0
2004-05-25,13.6,13.6,13.46,13.55,7300,7.23524547750301,7.23524547750301,7.16076500935225,7.20864531030631,13721.7182621789,0.0,1.0
2004-05-26,13.63,13.63,13.57,13.57,5500,7.25120557782104,7.25120557782104,7.21928537718499,7.21928537718499,10338.2808824635,0.0,1.0
2004-05-27,13.88,13.88,13.65,13.75,6900,7.38420641380455,7.38420641380455,7.26184564469972,7.31504597909312,12969.8432889088,0.0,1.0
2004-05-28,13.81,14.0,13.8,14.0,7500,7.34696617972916,7.44804681507663,7.34164614628982,7.44804681507663,14097.6557488139,0.0,1.0
2004-06-01,13.85,13.9,13.8,13.86,20600,7.36824631348652,7.39484648068323,7.34164614628982,7.37356634692587,38721.5611234088,0.0,1.0
2004-06-02,13.93,14.08,13.89,14.08,15500,7.41080658100125,7.49060708259135,7.38952644724389,7.49060708259135,29135.1552142153,0.0,1.0
2004-06-03,14.08,14.1,14.08,14.1,2400,7.49060708259135,7.50124714947004,7.49060708259135,7.50124714947004,4511.24983962044,0.0,1.0
2004-06-04,14.28,14.31,14.15,14.2,55500,7.59700775137816,7.61296785169619,7.52784731666674,7.55444748386344,104322.652541223,0.0,1.0
2004-06-07,14.43,14.43,14.31,14.38,25300,7.67680825296827,7.67680825296827,7.61296785169619,7.65020808577157,47556.0920593322,0.0,1.0
2004-06-08,14.37,14.38,14.25,14.38,20400,7.64488805233223,7.65020808577157,7.58104765106014,7.65020808577157,38345.6236367738,0.0,1.0
2004-06-09,14.07,14.3,14.05,14.3,19200,7.48528704915201,7.60764781825685,7.47464698227333,7.60764781825685,36089.9987169636,0.0,1.0
2004-06-10,14.06,14.13,13.96,14.07,13100,7.47996701571267,7.51720724978806,7.42676668131927,7.48528704915201,24623.9053745949,0.0,1.0
2004-06-14,13.89,13.95,13.7,13.7,55900,7.38952644724389,7.42144664787993,7.28844581189642,7.28844581189642,105074.527514493,0.0,1.0
2004-06-15,14.09,14.1,13.95,13.95,12800,7.4959271160307,7.50124714947004,7.42144664787993,7.42144664787993,24059.9991446423,0.0,1.0
2004-06-16,14.06,14.06,13.97,14.04,8200,7.47996701571267,7.47996701571267,7.43208671475861,7.46932694883399,15413.4369520365,0.0,1.0
2004-06-17,14.1,14.25,13.94,14.0,15200,7.50124714947004,7.58104765106014,7.41612661444059,7.44804681507663,28571.2489842628,0.0,1.0
2004-06-18,14.27,14.28,14.19,14.19,1900,7.59168771793882,7.59700775137816,7.5491274504241,7.5491274504241,3571.40612303285,0.0,1.0
2004-06-21,14.16,14.25,14.16,14.25,12300,7.53316735010608,7.58104765106014,7.53316735010608,7.58104765106014,23120.1554280548,0.0,1.0
2004-06-22,14.19,14.23,14.07,14.15,4800,7.5491274504241,7.57040758418146,7.48528704915201,7.52784731666674,9022.49967924088,0.0,1.0
2004-06-23,14.19,14.19,14.05,14.08,6600,7.5491274504241,7.5491274504241,7.47464698227333,7.49060708259135,12405.9370589562,0.0,1.0
2004-06-24,14.25,14.26,14.21,14.26,5500,7.58104765106014,7.58636768449948,7.55976751730278,7.58636768449948,10338.2808824635,0.0,1.0
2004-06-25,14.19,14.26,14.12,14.2,8500,7.5491274504241,7.58636768449948,7.51188721634872,7.55444748386344,15977.3431819891,0.0,1.0
2004-06-28,14.25,14.34,14.2,14.2,4000,7.58104765106014,7.62892795201421,7.55444748386344,7.55444748386344,7518.74973270074,0.0,1.0
2004-06-29,14.21,14.3,14.08,14.22,83900,7.55976751730278,7.60764781825685,7.49060708259135,7.56508755074212,157705.775643398,0.0,1.0
2004-06-30,14.4,14.4,14.26,14.26,23800,7.66084815265025,7.66084815265025,7.58636768449948,7.58636768449948,44736.5609095694,0.0,1.0
2004-07-01,14.27,14.5,14.18,14.5,23600,7.59168771793882,7.71404848704365,7.54380741698476,7.71404848704365,44360.6234229344,0.0,1.0
2004-07-02,14.31,14.36,14.24,14.33,24600,7.61296785169619,7.63956801889289,7.5757276176208,7.62360791857487,46240.3108561095,0.0,1.0
2004-07-06,14.29,14.3,14.13,14.3,5900,7.6023277848175,7.60764781825685,7.51720724978806,7.60764781825685,11090.1558557336,0.0,1.0
2004-07-07,14.43,14.5,14.37,14.37,6000,7.67680825296827,7.71404848704365,7.64488805233223,7.64488805233223,11278.1245990511,0.0,1.0
2004-07-08,14.4,14.45,14.3,14.3,7200,7.66084815265025,7.68744831984695,7.60764781825685,7.60764781825685,13533.7495188613,0.0,1.0
2004-07-09,14.48,14.48,14.4,14.4,5400,7.70340842016497,7.70340842016497,7.66084815265025,7.66084815265025,10150.312139146,0.0,1.0
2004-07-12,14.41,14.6,14.36,14.54,14800,7.66616818608959,7.76724882143706,7.63956801889289,7.73532862080102,27819.3740109927,0.0,1.0
2004-07-13,14.54,14.55,14.39,14.41,2900,7.73532862080102,7.74064865424036,7.65552811921091,7.66616818608959,5451.09355620803,0.0,1.0
2004-07-14,14.55,14.66,14.5,14.65,24100,7.74064865424036,7.7991690220731,7.71404848704365,7.79384898863376,45300.4671395219,0.0,1.0
2004-07-15,14.51,14.6,14.43,14.55,5900,7.71936852048299,7.76724882143706,7.67680825296827,7.74064865424036,11090.1558557336,0.0,1.0
2004-07-16,14.52,14.6,14.52,14.54,10800,7.72468855392234,7.76724882143706,7.72468855392234,7.73532862080102,20300.624278292,0.0,1.0
2004-07-19,14.48,14.52,14.3,14.31,17700,7.70340842016497,7.72468855392234,7.60764781825685,7.61296785169619,33270.4675672008,0.0,1.0
2004-07-20,14.3,14.37,14.3,14.3,23100,7.60764781825685,7.64488805233223,7.60764781825685,7.60764781825685,43420.7797063467,0.0,1.0
2004-07-21,14.22,14.42,14.22,14.42,2900,7.56508755074212,7.67148821952893,7.56508755074212,7.67148821952893,5451.09355620804,0.0,1.0
2004-07-22,14.17,14.34,14.1,14.3,10200,7.53848738354542,7.62892795201421,7.50124714947004,7.60764781825685,19172.8118183869,0.0,1.0
2004-07-23,13.83,14.05,13.78,13.92,54900,7.35760624660784,7.47464698227333,7.33100607941114,7.40548654756191,103194.840081318,0.0,1.0
2004-07-26,13.91,14.12,13.82,14.12,38600,7.40016651412257,7.51188721634872,7.3522862131685,7.51188721634872,72555.9349205621,0.0,1.0
2004-07-27,14.02,14.05,13.91,13.91,2600,7.45868688195531,7.47464698227333,7.40016651412257,7.40016651412257,4887.18732625548,0.0,1.0
2004-07-28,13.95,13.95,13.86,13.95,3800,7.42144664787993,7.42144664787993,7.37356634692587,7.42144664787993,7142.8122460657,0.0,1.0
2004-07-29,14.17,14.21,14.04,14.04,9000,7.53848738354542,7.55976751730278,7.46932694883399,7.46932694883399,16917.1868985767,0.0,1.0
2004-07-30,14.13,14.31,14.08,14.31,12600,7.51720724978806,7.61296785169619,7.49060708259135,7.61296785169619,23684.0616580073,0.0,1.0
2004-08-02,14.19,14.21,14.13,14.2,6100,7.5491274504241,7.55976751730278,7.51720724978806,7.55444748386344,11466.0933423686,0.0,1.0
2004-08-03,14.28,14.33,14.23,14.33,6600,7.59700775137816,7.62360791857487,7.57040758418146,7.62360791857487,12405.9370589562,0.0,1.0
2004-08-04,14.29,14.32,14.16,14.25,116600,7.6023277848175,7.61828788513553,7.53316735010608,7.58104765106014,219171.554708227,0.0,1.0
2004-08-05,14.36,14.46,14.34,14.46,7600,7.63956801889289,7.69276835328629,7.62892795201421,7.69276835328629,14285.6244921314,0.0,1.0
2004-08-06,14.46,14.5,14.38,14.38,11700,7.69276835328629,7.71404848704365,7.65020808577157,7.65020808577157,21992.3429681497,0.0,1.0
2004-08-09,14.34,14.46,14.28,14.46,13500,7.62892795201421,7.69276835328629,7.59700775137816,7.69276835328629,25375.780347865,0.0,1.0
2004-08-10,14.41,14.49,14.41,14.46,4800,7.66616818608959,7.70872845360431,7.66616818608959,7.69276835328629,9022.49967924088,0.0,1.0
2004-08-11,14.31,14.35,14.23,14.35,7300,7.61296785169619,7.63424798545355,7.57040758418146,7.63424798545355,13721.7182621788,0.0,1.0
2004-08-12,14.2,14.29,14.2,14.28,3700,7.55444748386344,7.6023277848175,7.55444748386344,7.59700775137816,6954.84350274818,0.0,1.0
2004-08-13,14.36,14.39,14.25,14.25,3200,7.63956801889289,7.65552811921091,7.58104765106014,7.58104765106014,6014.99978616059,0.0,1.0
2004-08-16,14.52,14.52,14.43,14.43,11200,7.72468855392234,7.72468855392234,7.67680825296827,7.67680825296827,21052.4992515621,0.0,1.0
2004-08-17,14.54,14.56,14.5,14.51,8200,7.73532862080102,7.7459686876797,7.71404848704365,7.71936852048299,15413.4369520365,0.0,1.0
2004-08-18,14.51,14.58,14.4,14.58,18300,7.71936852048299,7.75660875455838,7.66084815265025,7.75660875455838,34398.2800271059,0.0,1.0
2004-08-19,14.57,14.59,14.51,14.51,6300,7.75128872111904,7.76192878799772,7.71936852048299,7.71936852048299,11842.0308290037,0.0,1.0
2004-08-20,14.69,14.73,14.47,14.47,7400,7.81512912239112,7.83640925614848,7.69808838672563,7.69808838672563,13909.6870054964,0.0,1.0
2004-08-23,14.65,14.7,14.61,14.7,6300,7.79384898863376,7.82044915583046,7.7725688548764,7.82044915583046,11842.0308290037,0.0,1.0
2004-08-24,14.55,14.55,14.36,14.54,14900,7.74064865424036,7.74064865424036,7.63956801889289,7.73532862080102,28007.3427543102,0.0,1.0
2004-08-25,14.7,14.7,14.5,14.59,7400,7.82044915583046,7.82044915583046,7.71404848704365,7.76192878799772,13909.6870054964,0.0,1.0
2004-08-26,14.83,14.83,14.73,14.73,13700,7.88960959054189,7.88960959054189,7.83640925614848,7.83640925614848,25751.7178345,0.0,1.0
2004-08-27,14.71,14.83,14.66,14.83,6800,7.8257691892698,7.88960959054189,7.7991690220731,7.88960959054189,12781.8745455913,0.0,1.0
2004-08-30,14.63,14.77,14.5,14.75,26500,7.78320892175508,7.85768938990585,7.71404848704365,7.84704932302717,49811.7169791424,0.0,1.0
2004-08-31,14.91,14.94,14.84,14.85,17200,7.93216985805661,7.94812995837463,7.89492962398123,7.90024965742057,32330.6238506132,0.0,1.0
2004-09-01,15.14,15.15,14.89,14.98,46500,8.05453062716144,8.05985066060078,7.92152979117793,7.969410092132,87405.4656426461,0.0,1.0
2004-09-02,14.92,15.15,14.78,15.15,246600,7.93748989149595,8.05985066060078,7.86300942334519,8.05985066060078,463530.921021001,0.0,1.0
2004-09-03,15.1,15.1,14.87,14.87,23500,8.03325049340408,8.03325049340408,7.91088972429925,7.91088972429925,44172.6546796168,0.0,1.0
2004-09-07,15.22,15.23,15.1,15.1,20700,8.09709089467617,8.10241092811551,8.03325049340408,8.03325049340408,38909.5298667263,0.0,1.0
2004-09-08,15.28,15.29,15.15,15.18,8400,8.12901109531221,8.13433112875155,8.05985066060078,8.0758107609188,15789.3744386715,0.0,1.0
2004-09-09,15.3,15.39,15.23,15.26,17700,8.13965116219089,8.18753146314496,8.10241092811551,8.11837102843353,33270.4675672008,0.0,1.0
2004-09-10,15.58,15.58,15.32,15.47,13800,8.28861209849242,8.28861209849242,8.15029122906957,8.23009173065968,25939.6865778176,0.0,1.0
2004-09-13,15.44,15.52,15.31,15.49,23000,8.21413163034166,8.25669189785638,8.14497119563023,8.24073179753836,43232.8109630292,0.0,1.0
2004-09-14,15.56,15.57,15.39,15.54,56500,8.27797203161374,8.28329206505308,8.18753146314496,8.26733196473506,106202.339974398,0.0,1.0
2004-09-15,15.58,15.63,15.5,15.5,23100,8.28861209849242,8.31521226568912,8.2460518309777,8.2460518309777,43420.7797063468,0.0,1.0
2004-09-16,15.59,15.63,15.5,15.56,17600,8.29393213193176,8.31521226568912,8.2460518309777,8.27797203161374,33082.4988238833,0.0,1.0
2004-09-17,15.69,15.69,15.5,15.68,6700,8.34713246632517,8.34713246632517,8.2460518309777,8.34181243288583,12593.9058022737,0.0,1.0
2004-09-20,15.55,15.59,15.26,15.26,26600,8.2726519981744,8.29393213193176,8.11837102843353,8.11837102843353,49999.6857224599,0.0,1.0
2004-09-21,15.93,15.95,15.6,15.6,18200,8.47481326886934,8.48545333574802,8.2992521653711,8.2992521653711,34210.3112837883,0.0,1.0
2004-09-22,15.65,15.78,15.5,15.75,21400,8.32585233256781,8.39501276727923,8.2460518309777,8.37905266696121,40225.3110699489,0.0,1.0
2004-09-23,15.58,15.61,15.45,15.57,14100,8.28861209849242,8.30457219881044,8.219451663781,8.28329206505308,26503.5928077701,0.0,1.0
2004-09-24,15.67,15.7,15.45,15.45,13300,8.33649239944649,8.35245249976451,8.219451663781,8.219451663781,24999.8428612299,0.0,1.0
2004-09-27,15.38,15.76,15.38,15.68,20600,8.18221142970561,8.38437270040055,8.18221142970561,8.34181243288583,38721.5611234088,0.0,1.0
2004-09-28,15.63,15.8,15.57,15.61,10800,8.31521226568912,8.40565283415791,8.28329206505308,8.30457219881044,20300.624278292,0.0,1.0
2004-09-29,15.86,15.9,15.66,15.66,17800,8.43757303479395,8.45885316855132,8.33117236600715,8.33117236600715,33458.4363105183,0.0,1.0
2004-09-30,16.04,16.04,15.94,15.94,27800,8.53333363670208,8.53333363670208,8.48013330230868,8.48013330230868,52255.3106422701,0.0,1.0
2004-10-01,16.27,16.32,16.1,16.2,147700,8.65569440580691,8.68229457300362,8.56525383733813,8.61845417173153,277629.833879975,0.0,1.0
2004-10-04,16.42,16.45,16.26,16.27,194000,8.73549490739702,8.75145500771504,8.65037437236757,8.65569440580691,364659.362035986,0.0,1.0
2004-10-05,16.48,16.55,16.29,16.42,74500,8.76741510803306,8.80465534210845,8.66633447268559,8.73549490739702,140036.713771551,0.0,1.0
2004-10-06,16.49,16.62,16.4,16.45,51400,8.7727351414724,8.84189557618383,8.72485484051834,8.75145500771504,96615.9340652045,0.0,1.0
2004-10-07,16.52,16.68,16.4,16.65,78800,8.78869524179042,8.87381577681987,8.72485484051834,8.85785567650185,148119.369734205,0.0,1.0
2004-10-08,16.64,16.65,16.51,16.51,18800,8.85253564306251,8.85785567650185,8.78337520835109,8.78337520835109,35338.1237436935,0.0,1.0
2004-10-11,16.6,16.64,16.42,16.6,36100,8.83125550930515,8.85253564306251,8.73549490739702,8.83125550930515,67856.7163376242,0.0,1.0
2004-10-12,16.4,16.4,16.1,16.28,66600,8.72485484051834,8.72485484051834,8.56525383733813,8.66101443924626,125187.183049467,0.0,1.0
2004-10-13,15.95,16.4,15.9,16.4,72100,8.48545333574802,8.72485484051834,8.45885316855132,8.72485484051834,135525.463931931,0.0,1.0
2004-10-14,16.0,16.05,15.91,16.01,41000,8.51205350294472,8.53865367014143,8.46417320199066,8.51737353638406,77067.1847601826,0.0,1.0
2004-10-15,16.31,16.36,16.01,16.05,56200,8.67697453956428,8.70357470676098,8.51737353638406,8.53865367014143,105638.433744445,0.0,1.0
2004-10-18,16.4,16.48,16.32,16.45,36600,8.72485484051834,8.76741510803306,8.68229457300362,8.75145500771504,68796.5600542117,0.0,1.0
2004-10-19,16.33,16.53,16.31,16.44,59200,8.68761460644296,8.79401527522977,8.67697453956428,8.7461349742757,111277.496043971,0.0,1.0
2004-10-20,16.5,16.52,16.31,16.35,45700,8.77805517491174,8.78869524179042,8.67697453956428,8.69825467332164,85901.715696106,0.0,1.0
2004-10-21,16.6,16.7,16.46,16.54,31900,8.83125550930515,8.88445584369855,8.75677504115438,8.79933530866911,59962.0291182884,0.0,1.0
2004-10-22,16.51,16.79,16.51,16.7,52300,8.78337520835109,8.93233614465262,8.78337520835109,8.88445584369855,98307.6527550621,0.0,1.0
2004-10-25,16.61,16.8,16.02,16.68,53100,8.83657554274449,8.93765617809196,8.5226935698234,8.87381577681987,99811.4027016023,0.0,1.0
2004-10-26,16.8,16.8,16.64,16.78,50100,8.93765617809196,8.93765617809196,8.85253564306251,8.92701611121328,94172.3404020767,0.0,1.0
2004-10-27,16.93,16.94,16.77,16.88,100100,9.00681661280338,9.01213664624273,8.92169607777394,8.98021644560668,188156.712060836,0.0,1.0
2004-10-28,17.02,17.06,16.93,16.93,35600,9.05469691375745,9.07597704751481,9.00681661280338,9.00681661280338,66916.8726210365,0.0,1.0
2004-10-29,17.14,17.16,17.0,17.04,50300,9.11853731502953,9.12917738190821,9.04405684687877,9.06533698063613,94548.2778887118,0.0,1.0
2004-11-01,17.13,17.2,17.0,17.15,86900,9.11321728159019,9.15045751566558,9.04405684687877,9.12385734846887,163344.837942924,0.0,1.0
2004-11-02,17.2,17.33,17.11,17.3,58300,9.15045751566558,9.219617950377,9.10257721471151,9.20365785005898,109585.777354113,0.0,1.0
2004-11-03,17.39,17.5,17.35,17.4,65300,9.25153815101305,9.31005851884579,9.23025801725568,9.25685818445238,122743.589386339,0.0,1.0
2004-11-04,17.62,17.63,17.36,17.49,92000,9.37389892011788,9.37921895355722,9.23557805069502,9.30473848540645,172931.243852117,0.0,1.0
2004-11-05,17.68,17.7,17.55,17.65,96500,9.40581912075392,9.4164591876326,9.33665868604249,9.3898590204359,181389.837301405,0.0,1.0
2004-11-08,17.57,17.65,17.4,17.59,80600,9.34729875292117,9.3898590204359,9.25685818445238,9.35793881979985,151502.80711392,0.0,1.0
2004-11-09,17.54,17.56,17.41,17.55,39400,9.33133865260315,9.34197871948183,9.26217821789172,9.33665868604249,74059.6848671023,0.0,1.0
2004-11-10,17.64,17.69,17.51,17.57,64000,9.38453898699656,9.41113915419326,9.31537855228513,9.34729875292117,120299.995723212,0.0,1.0
2004-11-11,17.8,17.86,17.7,17.7,59800,9.469659522026,9.50157972266205,9.4164591876326,9.4164591876326,112405.308503876,0.0,1.0
2004-11-12,17.85,17.92,17.71,17.8,76700,9.49625968922271,9.53349992329809,9.42177922107194,9.469659522026,144172.026124537,0.0,1.0
2004-11-15,17.67,17.84,17.55,17.78,81400,9.40049908731458,9.49093965578336,9.33665868604249,9.45901945514732,153006.55706046,0.0,1.0
2004-11-16,17.4,17.6,17.4,17.6,50600,9.25685818445238,9.36325885323919,9.25685818445238,9.36325885323919,95112.1841186644,0.0,1.0
2004-11-17,17.62,17.7,17.5,17.6,36100,9.37389892011788,9.4164591876326,9.31005851884579,9.36325885323919,67856.7163376241,0.0,1.0
2004-11-18,17.5,17.7,17.45,17.61,57000,9.31005851884579,9.4164591876326,9.28345835164909,9.36857888667853,107142.183690986,0.0,1.0
2004-11-19,17.63,17.67,17.51,17.62,39200,9.37921895355722,9.40049908731458,9.31537855228513,9.37389892011788,73683.7473804672,0.0,1.0
2004-11-22,17.68,17.7,17.55,17.6,43900,9.40581912075392,9.4164591876326,9.33665868604249,9.36325885323919,82518.2783163906,0.0,1.0
2004-11-23,17.7,17.82,17.7,17.8,46500,9.4164591876326,9.48029958890468,9.4164591876326,9.469659522026,87405.465642646,0.0,1.0
2004-11-24,18.04,18.09,17.84,17.9,67300,9.59734032457017,9.62394049176688,9.49093965578336,9.52285985641941,126502.96425269,0.0,1.0
2004-11-26,18.24,18.24,18.07,18.16,59900,9.70374099335698,9.70374099335698,9.61330042488819,9.66118072584226,112593.277247194,0.0,1.0
2004-11-29,18.31,18.4,18.05,18.25,143500,9.74098122743237,9.78886152838643,9.60266035800951,9.70906102679632,269735.146660639,0.0,1.0
2004-11-30,17.94,18.32,17.88,18.3,152100,9.54413999017677,9.74630126087171,9.51221978954073,9.73566119399303,285900.458585946,0.0,1.0
2004-12-01,18.26,18.29,18.04,18.04,137300,9.71438106023566,9.73034116055369,9.59734032457017,9.59734032457017,258081.084574953,0.0,1.0
2004-12-02,18.34,18.5,18.3,18.5,126800,9.75694132775039,9.84206186277983,9.73566119399303,9.84206186277983,238344.366526613,0.0,1.0
2004-12-03,18.5,18.5,18.3,18.48,68400,9.84206186277983,9.84206186277983,9.73566119399303,9.83142179590115,128570.620429183,0.0,1.0
2004-12-06,18.54,18.59,18.4,18.49,92400,9.8633419965372,9.8899421637339,9.78886152838643,9.83674182934049,173683.118825387,0.0,1.0
2004-12-07,18.53,18.72,18.4,18.72,68100,9.85802196309786,9.95910259844532,9.78886152838643,9.95910259844532,128006.71419923,0.0,1.0
2004-12-08,18.41,18.49,18.2,18.37,52400,9.79418156182577,9.83674182934049,9.68246085959962,9.77290142806841,98495.6214983797,0.0,1.0
2004-12-09,18.34,18.41,18.13,18.3,78000,9.75694132775039,9.79418156182577,9.64522062552424,9.73566119399303,146615.619787664,0.0,1.0
2004-12-10,18.13,18.3,18.03,18.3,114400,9.64522062552424,9.73566119399303,9.59202029113083,9.73566119399303,215036.242355241,0.0,1.0
2004-12-13,18.48,18.48,18.19,18.19,129500,9.83142179590115,9.83142179590115,9.67714082616028,9.67714082616028,243419.522596186,0.0,1.0
2004-12-14,18.42,18.54,18.4,18.48,44200,9.79950159526511,9.8633419965372,9.78886152838643,9.83142179590115,83082.1845463432,0.0,1.0
2004-12-15,18.7,18.71,18.48,18.48,41400,9.94846253156664,9.95378256500598,9.83142179590115,9.83142179590115,77819.0597334527,0.0,1.0
2004-12-16,18.47,18.55,18.26,18.54,83500,9.82610176246181,9.86866202997654,9.71438106023566,9.8633419965372,156953.900670128,0.0,1.0
2004-12-17,18.38,18.48,18.26,18.4,26000,9.77822146150775,9.83142179590115,9.71438106023566,9.78886152838643,48871.8732625548,0.0,1.0
2004-12-20,18.49,18.56,18.34,18.4,24600,9.83674182934049,9.87398206341588,9.75694132775039,9.78886152838643,46240.3108561096,0.0,1.0
2004-12-21,18.56,18.59,18.39,18.59,37900,9.87398206341588,9.8899421637339,9.78354149494709,9.8899421637339,71240.1537173395,0.0,1.0
2004-12-22,18.67,18.69,18.54,18.54,23000,9.93250243124862,9.9431424981273,9.8633419965372,9.8633419965372,43232.8109630292,0.0,1.0
2004-12-23,18.54,18.58,18.41,18.48,30400,10.0151225505616,10.0367301504549,9.94489785090824,9.98271115072157,56276.4955850086,0.2853,1.0
2004-12-27,18.45,18.59,18.42,18.5,32900,9.96650545080157,10.0421320504283,9.95029975088157,9.99351495066824,60904.4968666706,0.0,1.0
2004-12-28,18.69,18.73,18.43,18.43,58900,10.0961510501616,10.1177586500549,9.9557016508549,9.9557016508549,109035.710195954,0.0,1.0
2004-12-29,18.69,18.69,18.55,18.65,37900,10.0961510501616,10.0961510501616,10.0205244505349,10.0745434502683,70160.4994299944,0.0,1.0
2004-12-30,18.52,18.66,18.51,18.51,22000,10.0043187506149,10.0799453502416,9.99891685064158,9.99891685064158,40726.4112786248,0.0,1.0
2004-12-31,18.56,18.66,18.45,18.52,43200,10.0259263505082,10.0799453502416,9.96650545080157,10.0043187506149,79971.862147118,0.0,1.0
2005-01-03,18.6,18.7,18.54,18.57,70500,10.0475339504016,10.1015529501349,10.0151225505616,10.0313282504816,130509.636142865,0.0,1.0
2005-01-04,18.24,18.68,18.24,18.66,102500,9.85306555136155,10.0907491501883,9.85306555136155,10.0799453502416,189748.052548138,0.0,1.0
2005-01-05,18.29,18.42,18.25,18.3,36800,9.88007505122822,9.95029975088157,9.85846745133489,9.88547695120156,68124.1788660632,0.0,1.0
2005-01-06,18.39,18.42,18.26,18.29,47800,9.93409405096157,9.95029975088157,9.86386935130822,9.88007505122822,88487.3845053755,0.0,1.0
2005-01-07,18.28,18.6,18.13,18.59,44600,9.87467315125489,10.0475339504016,9.79364465165488,10.0421320504283,82563.5428648483,0.0,1.0
2005-01-10,18.22,18.26,18.1,18.23,80200,9.84226175141488,9.86386935130822,9.77743895173488,9.84766365138822,148466.281115714,0.0,1.0
2005-01-11,18.13,18.23,18.01,18.15,87300,9.79364465165488,9.84766365138822,9.72882185197487,9.80444845160154,161609.804755634,0.0,1.0
2005-01-12,18.39,18.45,18.18,18.18,81100,9.93409405096157,9.96650545080157,9.82065415152155,9.82065415152155,150132.361577112,0.0,1.0
2005-01-13,18.17,18.3,18.08,18.28,36500,9.81525225154821,9.88547695120156,9.76663515178821,9.87467315125489,67568.8187122638,0.0,1.0
2005-01-14,18.11,18.12,17.98,18.01,34800,9.78284085170821,9.78824275168154,9.71261615205487,9.72882185197487,64421.7778407337,0.0,1.0
2005-01-18,17.95,18.17,17.85,17.95,61900,9.69641045213486,9.81525225154821,9.64239145240152,9.69641045213486,114589.311733949,0.0,1.0
2005-01-19,17.84,18.13,17.84,17.95,34500,9.63698955242819,9.79364465165488,9.63698955242819,9.69641045213486,63866.4176869342,0.0,1.0
2005-01-20,17.73,18.01,17.73,18.0,52500,9.57756865272151,9.72882185197487,9.57756865272151,9.72341995200153,97188.0269148999,0.0,1.0
2005-01-21,17.87,18.12,17.87,17.88,72300,9.65319525234819,9.78824275168154,9.65319525234819,9.65859715232152,133841.797065662,0.0,1.0
2005-01-24,17.95,18.08,17.92,18.01,23500,9.69641045213486,9.76663515178821,9.68020475221486,9.72882185197487,43503.2120476219,0.0,1.0
2005-01-25,18.07,18.18,17.98,18.12,28100,9.76123325181487,9.82065415152155,9.71261615205487,9.78824275168154,52018.7344058798,0.0,1.0
2005-01-26,18.25,18.3,18.12,18.23,31900,9.85846745133489,9.88547695120156,9.78824275168154,9.84766365138822,59053.2963540058,0.0,1.0
2005-01-27,18.15,18.17,18.04,18.12,25000,9.80444845160154,9.81525225154821,9.74502755189487,9.78824275168154,46280.012816619,0.0,1.0
2005-01-28,18.08,18.1,17.93,18.1,24300,9.76663515178821,9.77743895173488,9.68560665218819,9.77743895173488,44984.1724577537,0.0,1.0
2005-01-31,18.14,18.19,18.0,18.1,35300,9.79904655162821,9.82605605149488,9.72341995200153,9.77743895173488,65347.3780970661,0.0,1.0
2005-02-01,18.24,18.24,18.1,18.17,28900,9.85306555136155,9.85306555136155,9.77743895173488,9.81525225154821,53499.6948160116,0.0,1.0
2005-02-02,18.29,18.32,18.2,18.32,23900,9.88007505122822,9.89628075114823,9.83145795146822,9.89628075114823,44243.6922526878,0.0,1.0
2005-02-03,18.32,18.38,18.18,18.27,58500,9.89628075114823,9.92869215098823,9.82065415152155,9.86927125128156,108295.229990888,0.0,1.0
2005-02-04,18.448,18.56,18.34,18.38,77900,9.9654250708069,10.0259263505082,9.9070845510949,9.92869215098823,144208.519936585,0.0,1.0
2005-02-07,18.34,18.43,18.21,18.43,43500,9.9070845510949,9.9557016508549,9.83685985144155,9.9557016508549,80527.222300917,0.0,1.0
2005-02-08,18.25,18.35,18.21,18.35,41000,9.85846745133489,9.91248645106823,9.83685985144155,9.91248645106823,75899.2210192552,0.0,1.0
2005-02-09,18.28,18.37,18.23,18.28,48600,9.87467315125489,9.9232902510149,9.84766365138822,9.87467315125489,89968.3449155074,0.0,1.0
2005-02-10,18.34,18.45,18.34,18.38,24500,9.9070845510949,9.96650545080157,9.9070845510949,9.92869215098823,45354.4125602866,0.0,1.0
2005-02-11,18.65,18.69,18.44,18.44,51500,10.0745434502683,10.0961510501616,9.96110355082824,9.96110355082824,95336.8264022347,0.0,1.0
2005-02-14,18.76,18.82,18.569,18.58,160700,10.1339643499749,10.1663757498149,10.0307880604842,10.0367301504549,297487.922385228,0.0,1.0
2005-02-15,18.94,18.96,18.83,18.9,48300,10.2311985494949,10.2420023494416,10.1717776497883,10.2095909496016,89412.9847617083,0.0,1.0
2005-02-16,18.93,19.0,18.75,18.95,40500,10.2257966495216,10.263609949335,10.1285624500016,10.2366004494683,74973.6207629229,0.0,1.0
2005-02-17,18.93,19.0,18.78,18.85,36800,10.2257966495216,10.263609949335,10.1447681499216,10.1825814497349,68124.1788660633,0.0,1.0
2005-02-18,18.95,19.07,18.88,18.96,32500,10.2366004494683,10.3014232491483,10.1987871496549,10.2420023494416,60164.0166616046,0.0,1.0
2005-02-22,18.8,19.04,18.8,18.85,47400,10.1555719498683,10.2852175492283,10.1555719498683,10.1825814497349,87746.9043003094,0.0,1.0
2005-02-23,18.8,18.89,18.7,18.8,40200,10.1555719498683,10.2041890496283,10.1015529501349,10.1555719498683,74418.2606091231,0.0,1.0
2005-02-24,18.74,18.85,18.65,18.84,34700,10.1231605500283,10.1825814497349,10.0745434502683,10.1771795497616,64236.6577894669,0.0,1.0
2005-02-25,18.98,18.98,18.71,18.82,49900,10.2528061493883,10.2528061493883,10.1069548501083,10.1663757498149,92374.9055819714,0.0,1.0
2005-02-28,19.03,19.19,18.96,19.19,40400,10.279815649255,10.3662460488283,10.2420023494416,10.3662460488283,74788.500711656,0.0,1.0
2005-03-01,19.03,19.11,19.03,19.05,31600,10.279815649255,10.3230308490416,10.279815649255,10.2906194492016,58497.9362002062,0.0,1.0
2005-03-02,18.88,19.0,18.82,19.0,527000,10.1987871496549,10.263609949335,10.1663757498149,10.263609949335,975582.670174333,0.0,1.0
2005-03-03,18.8,18.89,18.71,18.81,305200,10.1555719498683,10.2041890496283,10.1069548501083,10.1609738498416,564986.396465283,0.0,1.0
2005-03-04,19.24,19.24,19.02,19.1,74700,10.393255548695,10.393255548695,10.2744137492816,10.3176289490683,138284.678296057,0.0,1.0
2005-03-07,19.33,19.36,19.18,19.25,45000,10.441872648455,10.458078348375,10.360844148855,10.3986574486683,83304.0230699141,0.0,1.0
2005-03-08,19.49,19.59,19.34,19.48,39400,10.5283030480283,10.5823220477617,10.4472745484283,10.522901148055,72937.3001989917,0.0,1.0
2005-03-09,19.5,19.57,19.43,19.55,34500,10.5337049480017,10.571518247815,10.4958916481883,10.5607144478683,63866.417686934,0.0,1.0
2005-03-10,19.43,19.49,19.28,19.47,31300,10.4958916481883,10.5283030480283,10.4148631485883,10.5174992480817,57942.5760464071,0.0,1.0
2005-03-11,19.39,19.44,19.33,19.44,34500,10.474284048295,10.5012935481617,10.441872648455,10.5012935481617,63866.4176869341,0.0,1.0
2005-03-14,19.23,19.31,19.04,19.3,104800,10.3878536487216,10.4310688485083,10.2852175492283,10.425666948535,194005.813727268,0.0,1.0
2005-03-15,19.08,19.22,19.02,19.22,23400,10.3068251491216,10.3824517487483,10.2744137492816,10.3824517487483,43318.0919963555,0.0,1.0
2005-03-16,19.14,19.27,19.08,19.2,34100,10.3392365489616,10.409461248615,10.3068251491216,10.3716479488016,63125.9374818685,0.0,1.0
2005-03-17,19.18,19.19,18.96,19.01,95100,10.360844148855,10.3662460488283,10.2420023494416,10.2690118493083,176049.168754418,0.0,1.0
2005-03-18,19.14,19.22,19.01,19.17,22800,10.3392365489616,10.3824517487483,10.2690118493083,10.3554422488816,42207.3716887567,0.0,1.0
2005-03-21,18.95,19.05,18.85,18.97,55500,10.2366004494683,10.2906194492016,10.1825814497349,10.2474042494149,102741.628452894,0.0,1.0
2005-03-22,18.65,19.04,18.65,18.86,36700,10.0745434502683,10.2852175492283,10.0745434502683,10.1879833497083,67939.0588147964,0.0,1.0
2005-03-23,18.3,18.58,18.03,18.56,82100,9.88547695120156,10.0367301504549,9.73962565192154,10.0259263505082,151983.562089777,0.0,1.0
2005-03-24,18.76,18.87,18.69,18.7,62000,10.1339643499749,10.1933852496816,10.0961510501616,10.1015529501349,114774.431785216,0.0,1.0
2005-03-28,18.8,18.82,18.68,18.82,26900,10.1555719498683,10.1663757498149,10.0907491501883,10.1663757498149,49797.2937906819,0.0,1.0
2005-03-29,18.53,18.74,18.51,18.65,33800,10.0097206505882,10.1231605500283,9.99891685064158,10.0745434502683,62570.5773280692,0.0,1.0
2005-03-30,18.93,18.94,18.7,18.7,27400,10.2257966495216,10.2311985494949,10.1015529501349,10.1015529501349,50722.8940470145,0.0,1.0
2005-03-31,18.8,18.92,18.79,18.89,54400,10.1555719498683,10.2203947495483,10.1501700498949,10.2041890496283,100705.307888963,0.0,1.0
2005-04-01,18.79,18.99,18.65,18.97,90400,10.1501700498949,10.2582080493616,10.0745434502683,10.2474042494149,167348.526344895,0.0,1.0
2005-04-04,18.74,18.91,18.52,18.7,26700,10.1231605500283,10.2149928495749,10.0043187506149,10.1015529501349,49427.0536881489,0.0,1.0
2005-04-05,18.9,18.94,18.75,18.75,87400,10.2095909496016,10.2311985494949,10.1285624500016,10.1285624500016,161794.9248069,0.0,1.0
2005-04-06,18.99,19.02,18.87,18.98,72700,10.2582080493616,10.2744137492816,10.1933852496816,10.2528061493883,134582.277270728,0.0,1.0
2005-04-07,19.01,19.2,18.82,19.12,29600,10.2690118493083,10.3716479488016,10.1663757498149,10.328432749015,54795.5351748769,0.0,1.0
2005-04-08,19.15,19.25,18.96,18.99,24400,10.344638448935,10.3986574486683,10.2420023494416,10.2582080493616,45169.29250902,0.0,1.0
2005-04-11,19.22,19.25,19.11,19.13,22100,10.3824517487483,10.3986574486683,10.3230308490416,10.3338346489883,40911.5313298912,0.0,1.0
2005-04-12,19.1,19.16,19.05,19.06,51700,10.3176289490683,10.3500403489083,10.2906194492016,10.296021349175,95707.0665047681,0.0,1.0
2005-04-13,19.17,19.35,19.07,19.1,51700,10.3554422488816,10.4526764484016,10.3014232491483,10.3176289490683,95707.0665047684,0.0,1.0
2005-04-14,18.99,19.1,18.96,19.1,41400,10.2582080493616,10.3176289490683,10.2420023494416,10.3176289490683,76639.7012243212,0.0,1.0
2005-04-15,18.68,18.98,18.62,18.84,141000,10.0907491501883,10.2528061493883,10.0583377503483,10.1771795497616,261019.27228573,0.0,1.0
2005-04-18,18.8,18.88,18.65,18.65,57300,10.1555719498683,10.1987871496549,10.0745434502683,10.0745434502683,106073.78937569,0.0,1.0
2005-04-19,18.8,18.85,18.67,18.75,163500,10.1555719498683,10.1825814497349,10.0853472502149,10.1285624500016,302671.283820687,0.0,1.0
2005-04-20,18.63,18.88,18.62,18.8,66300,10.0637396503216,10.1987871496549,10.0583377503483,10.1555719498683,122734.593989673,0.0,1.0
2005-04-21,18.88,18.88,18.72,18.8,17100,10.1987871496549,10.1987871496549,10.1123567500816,10.1555719498683,31655.5287665675,0.0,1.0
2005-04-22,18.66,18.9,18.64,18.83,31700,10.0799453502416,10.2095909496016,10.0691415502949,10.1717776497883,58683.0562514729,0.0,1.0
2005-04-25,18.9,18.96,18.73,18.85,20800,10.2095909496016,10.2420023494416,10.1177586500549,10.1825814497349,38504.9706634271,0.0,1.0
2005-04-26,18.79,18.8,18.58,18.73,23100,10.1501700498949,10.1555719498683,10.0367301504549,10.1177586500549,42762.7318425561,0.0,1.0
2005-04-27,18.51,18.62,18.41,18.62,42600,9.99891685064158,10.0583377503483,9.94489785090824,10.0583377503483,78861.1418395188,0.0,1.0
2005-04-28,17.92,18.28,17.92,18.21,96600,9.68020475221486,9.87467315125489,9.68020475221486,9.83685985144155,178825.969523416,0.0,1.0
2005-04-29,18.21,18.33,18.03,18.15,39800,9.83685985144155,9.90168265112156,9.73962565192154,9.80444845160154,73677.7804040575,0.0,1.0
2005-05-02,18.25,18.34,18.14,18.18,14900,9.85846745133489,9.9070845510949,9.79904655162821,9.82065415152155,27582.8876387049,0.0,1.0
2005-05-03,18.28,18.52,18.19,18.19,331700,9.87467315125489,10.0043187506149,9.82605605149488,9.82605605149488,614043.210050901,0.0,1.0
2005-05-04,18.47,18.5,18.34,18.4,25700,9.97730925074824,9.99351495066824,9.9070845510949,9.9394959509349,47575.8531754843,0.0,1.0
2005-05-05,18.6,18.71,18.57,18.58,23500,10.0475339504016,10.1069548501083,10.0313282504816,10.0367301504549,43503.2120476218,0.0,1.0
2005-05-06,18.5,18.75,18.47,18.75,18500,9.99351495066824,10.1285624500016,9.97730925074824,10.1285624500016,34247.2094842981,0.0,1.0
2005-05-09,18.53,18.59,18.43,18.57,8700,10.0097206505882,10.0421320504283,9.9557016508549,10.0313282504816,16105.4444601835,0.0,1.0
2005-05-10,18.34,18.5,18.34,18.5,14000,9.9070845510949,9.99351495066824,9.9070845510949,9.99351495066824,25916.8071773066,0.0,1.0
2005-05-11,18.37,18.47,18.27,18.28,15900,9.9232902510149,9.97730925074824,9.86927125128156,9.87467315125489,29434.0881513697,0.0,1.0
2005-05-12,18.16,18.27,18.06,18.16,15600,9.80985035157488,9.86927125128156,9.75583135184154,9.80985035157488,28878.7279975703,0.0,1.0
2005-05-13,17.77,18.09,17.65,17.98,42800,9.59917625261485,9.77203705176154,9.53435345293484,9.71261615205487,79231.3819420517,0.0,1.0
2005-05-16,17.88,17.97,17.81,17.85,34200,9.65859715232152,9.70721425208153,9.62078385250818,9.64239145240152,63311.0575331348,0.0,1.0
2005-05-17,17.86,17.92,17.84,17.85,10600,9.64779335237485,9.68020475221486,9.63698955242819,9.64239145240152,19622.7254342465,0.0,1.0
2005-05-18,17.99,18.02,17.82,17.82,48700,9.7180180520282,9.7342237519482,9.62618575248152,9.62618575248152,90153.4649667738,0.0,1.0
2005-05-19,18.17,18.2,17.96,18.05,13500,9.81525225154821,9.83145795146822,9.7018123521082,9.7504294518682,24991.2069209743,0.0,1.0
2005-05-20,18.16,18.17,18.01,18.04,19800,9.80985035157488,9.81525225154821,9.72882185197487,9.74502755189487,36653.7701507623,0.0,1.0
2005-05-23,18.14,18.2,18.02,18.06,17700,9.79904655162821,9.83145795146822,9.7342237519482,9.75583135184154,32766.2490741663,0.0,1.0
2005-05-24,18.16,18.29,18.15,18.27,10300,9.80985035157488,9.88007505122822,9.80444845160154,9.86927125128156,19067.365280447,0.0,1.0
2005-05-25,18.28,18.28,18.16,18.25,26600,9.87467315125489,9.87467315125489,9.80985035157488,9.85846745133489,49241.9336368826,0.0,1.0
2005-05-26,18.1,18.18,18.05,18.14,12300,9.77743895173488,9.82065415152155,9.7504294518682,9.79904655162821,22769.7663057765,0.0,1.0
2005-05-27,18.17,18.2,18.1,18.14,10900,9.81525225154821,9.83145795146822,9.77743895173488,9.79904655162821,20178.0855880459,0.0,1.0
2005-05-31,17.92,17.99,17.8,17.97,34500,9.68020475221486,9.7180180520282,9.61538195253485,9.70721425208153,63866.4176869342,0.0,1.0
2005-06-01,17.84,17.98,17.68,17.87,179300,9.63698955242819,9.71261615205487,9.55055915285484,9.65319525234819,331920.251920791,0.0,1.0
2005-06-02,17.99,18.0,17.87,18.0,26200,9.7180180520282,9.72341995200153,9.65319525234819,9.72341995200153,48501.4534318167,0.0,1.0
2005-06-03,17.87,18.04,17.79,17.9,158400,9.65319525234819,9.74502755189487,9.60998005256151,9.66940095226819,293230.161206098,0.0,1.0
2005-06-06,17.82,17.86,17.73,17.86,123000,9.62618575248152,9.64779335237485,9.57756865272151,9.64779335237485,227697.663057765,0.0,1.0
2005-06-07,17.81,17.97,17.76,17.79,91000,9.62078385250818,9.70721425208153,9.59377435264151,9.60998005256151,168459.246652493,0.0,1.0
2005-06-08,17.72,17.99,17.72,17.86,99300,9.57216675274818,9.7180180520282,9.57216675274818,9.64779335237485,183824.210907611,0.0,1.0
2005-06-09,17.96,17.98,16.81,17.87,142100,9.7018123521082,9.71261615205487,9.08059385517477,9.65319525234819,263055.592849662,0.0,1.0
2005-06-10,17.83,17.98,17.81,17.93,7800,9.63158765245485,9.71261615205487,9.62078385250818,9.68560665218819,14439.3639987851,0.0,1.0
2005-06-13,17.75,17.84,17.71,17.75,63600,9.58837245266818,9.63698955242819,9.56676485277484,9.58837245266818,117736.352605479,0.0,1.0
2005-06-14,17.74,17.84,17.72,17.72,71900,9.58297055269484,9.63698955242819,9.57216675274818,9.57216675274818,133101.316860596,0.0,1.0
2005-06-15,17.94,17.94,17.8,17.81,183500,9.69100855216153,9.69100855216153,9.61538195253485,9.62078385250818,339695.294073984,0.0,1.0
2005-06-16,18.02,18.09,17.92,17.92,28100,9.7342237519482,9.77203705176154,9.68020475221486,9.68020475221486,52018.7344058798,0.0,1.0
2005-06-17,18.22,18.29,18.13,18.17,107100,9.84226175141488,9.88007505122822,9.79364465165488,9.81525225154821,198263.574906396,0.0,1.0
2005-06-20,17.89,18.02,17.84,18.02,132600,9.66399905229486,9.7342237519482,9.63698955242819,9.7342237519482,245469.187979347,0.0,1.0
2005-06-21,18.26,18.26,17.91,17.91,125500,9.86386935130822,9.86386935130822,9.67480285224153,9.67480285224153,232325.664339428,0.0,1.0
2005-06-22,18.14,18.26,18.08,18.08,145400,9.79904655162821,9.86386935130822,9.76663515178821,9.76663515178821,269164.554541456,0.0,1.0
2005-06-23,17.95,18.04,17.92,17.92,35900,9.69641045213486,9.74502755189487,9.68020475221486,9.68020475221486,66458.0984046649,0.0,1.0
2005-06-24,17.81,17.93,17.79,17.85,12100,9.62078385250818,9.68560665218819,9.60998005256151,9.64239145240152,22399.5262032436,0.0,1.0
2005-06-27,17.8,17.9,17.76,17.82,20300,9.61538195253485,9.66940095226819,9.59377435264151,9.62618575248152,37579.3704070946,0.0,1.0
2005-06-28,17.77,17.82,17.7,17.78,15800,9.59917625261485,9.62618575248152,9.56136295280151,9.60457815258818,29248.9681001032,0.0,1.0
2005-06-29,17.96,17.96,17.79,17.8,16500,9.7018123521082,9.7018123521082,9.60998005256151,9.61538195253485,30544.8084589685,0.0,1.0
2005-06-30,17.94,17.96,17.88,17.9,15500,9.69100855216153,9.7018123521082,9.65859715232152,9.66940095226819,28693.6079463038,0.0,1.0
2005-07-01,17.89,17.95,17.81,17.95,11600,9.66399905229486,9.69641045213486,9.62078385250818,9.69641045213486,21473.9259469112,0.0,1.0
2005-07-05,17.85,17.87,17.63,17.65,80500,9.64239145240152,9.65319525234819,9.52354965298817,9.53435345293484,149021.641269513,0.0,1.0
2005-07-06,17.78,17.97,17.71,17.8,175900,9.60457815258818,9.70721425208153,9.56676485277484,9.61538195253485,325626.170177731,0.0,1.0
2005-07-07,17.84,17.85,17.57,17.58,79600,9.63698955242819,9.64239145240152,9.49113825314816,9.4965401531215,147355.560808115,0.0,1.0
2005-07-08,17.82,17.93,17.71,17.79,79300,9.62618575248152,9.68560665218819,9.56676485277484,9.60998005256151,146800.200654315,0.0,1.0
2005-07-11,18.15,18.16,17.93,17.97,48300,9.80444845160154,9.80985035157488,9.68560665218819,9.70721425208153,89412.984761708,0.0,1.0
2005-07-12,18.36,18.36,18.19,18.22,18500,9.91788835104156,9.91788835104156,9.82605605149488,9.84226175141488,34247.2094842981,0.0,1.0
2005-07-13,18.21,18.21,17.95,17.95,14200,9.83685985144155,9.83685985144155,9.69641045213486,9.69641045213486,26287.0472798396,0.0,1.0
2005-07-14,18.39,18.39,18.25,18.37,19400,9.93409405096157,9.93409405096157,9.85846745133489,9.9232902510149,35913.2899456963,0.0,1.0
2005-07-15,18.33,18.35,18.19,18.19,19100,9.90168265112156,9.91248645106823,9.82605605149488,9.82605605149488,35357.9297918969,0.0,1.0
2005-07-18,18.21,18.34,18.11,18.11,21500,9.83685985144155,9.9070845510949,9.78284085170821,9.78284085170821,39800.8110222924,0.0,1.0
2005-07-19,18.49,18.49,18.19,18.24,39900,9.98811305069491,9.98811305069491,9.82605605149488,9.85306555136155,73862.9004553239,0.0,1.0
2005-07-20,18.65,18.65,18.32,18.49,35200,10.0745434502683,10.0745434502683,9.89628075114823,9.98811305069491,65162.2580457993,0.0,1.0
2005-07-21,18.63,18.74,18.56,18.66,14600,10.0637396503216,10.1231605500283,10.0259263505082,10.0799453502416,27027.5274849055,0.0,1.0
2005-07-22,18.43,18.63,18.42,18.59,25500,9.9557016508549,10.0637396503216,9.95029975088157,10.0421320504283,47205.6130729514,0.0,1.0
2005-07-25,18.47,18.57,18.31,18.57,18400,9.97730925074824,10.0313282504816,9.89087885117489,10.0313282504816,34062.0894330316,0.0,1.0
2005-07-26,18.49,18.55,18.39,18.43,43000,9.98811305069491,10.0205244505349,9.93409405096157,9.9557016508549,79601.6220445847,0.0,1.0
2005-07-27,18.67,18.69,18.49,18.56,27500,10.0853472502149,10.0961510501616,9.98811305069491,10.0259263505082,50908.014098281,0.0,1.0
2005-07-28,18.84,18.86,18.67,18.67,17000,10.1771795497616,10.1879833497083,10.0853472502149,10.0853472502149,31470.4087153009,0.0,1.0
2005-07-29,18.75,18.85,18.65,18.84,10900,10.1285624500016,10.1825814497349,10.0745434502683,10.1771795497616,20178.0855880459,0.0,1.0
2005-08-01,18.93,18.95,18.8,18.8,15500,10.2257966495216,10.2366004494683,10.1555719498683,10.1555719498683,28693.6079463038,0.0,1.0
2005-08-02,19.07,19.07,18.99,18.99,23200,10.3014232491483,10.3014232491483,10.2582080493616,10.2582080493616,42947.8518938224,0.0,1.0
2005-08-03,19.35,19.38,19.19,19.19,40100,10.4526764484016,10.4688821483217,10.3662460488283,10.3662460488283,74233.1405578572,0.0,1.0
2005-08-04,19.21,19.31,19.1915,19.27,189300,10.377049848775,10.4310688485083,10.3670563338243,10.409461248615,350432.257047438,0.0,1.0
2005-08-05,19.05,19.28,18.95,19.28,37900,10.2906194492016,10.4148631485883,10.2366004494683,10.4148631485883,70160.4994299946,0.0,1.0
2005-08-08,19.18,19.25,19.1,19.1,23100,10.360844148855,10.3986574486683,10.3176289490683,10.3176289490683,42762.7318425558,0.0,1.0
2005-08-09,19.44,19.49,19.22,19.22,15500,10.5012935481617,10.5283030480283,10.3824517487483,10.3824517487483,28693.6079463037,0.0,1.0
2005-08-10,19.39,19.52,19.36,19.44,27400,10.474284048295,10.5445087479483,10.458078348375,10.5012935481617,50722.8940470144,0.0,1.0
2005-08-11,19.64,19.65,19.47,19.53,14100,10.6093315476283,10.6147334476017,10.5174992480817,10.5499106479217,26101.9272285732,0.0,1.0
2005-08-12,19.4,19.51,19.33,19.45,27700,10.4796859482683,10.539106847975,10.441872648455,10.506695448135,51278.254200814,0.0,1.0
2005-08-15,19.4,19.42,19.24,19.42,13100,10.4796859482683,10.490489748215,10.393255548695,10.490489748215,24250.7267159084,0.0,1.0
2005-08-16,19.22,19.32,19.19,19.23,19000,10.3824517487483,10.4364707484816,10.3662460488283,10.3878536487216,35172.8097406305,0.0,1.0
2005-08-17,19.19,19.24,19.03,19.05,22900,10.3662460488283,10.393255548695,10.279815649255,10.2906194492016,42392.491740023,0.0,1.0
2005-08-18,18.9,18.97,18.75,18.97,19800,10.2095909496016,10.2474042494149,10.1285624500016,10.2474042494149,36653.7701507623,0.0,1.0
2005-08-19,18.89,18.97,18.84,18.89,8000,10.2041890496283,10.2474042494149,10.1771795497616,10.2041890496283,14809.6041013181,0.0,1.0
2005-08-22,19.01,19.03,18.89,18.95,6900,10.2690118493083,10.279815649255,10.2041890496283,10.2366004494683,12773.2835373868,0.0,1.0
2005-08-23,18.9,19.0,18.79,19.0,32600,10.2095909496016,10.263609949335,10.1501700498949,10.263609949335,60349.1367128713,0.0,1.0
2005-08-24,18.75,18.93,18.75,18.89,19600,10.1285624500016,10.2257966495216,10.1285624500016,10.2041890496283,36283.5300482293,0.0,1.0
2005-08-25,18.84,18.95,18.79,18.8,15000,10.1771795497616,10.2366004494683,10.1501700498949,10.1555719498683,27768.0076899714,0.0,1.0
2005-08-26,18.78,18.87,18.78,18.87,10600,10.1447681499216,10.1933852496816,10.1447681499216,10.1933852496816,19622.7254342465,0.0,1.0
2005-08-29,18.8,18.82,18.66,18.72,30700,10.1555719498683,10.1663757498149,10.0799453502416,10.1123567500816,56831.855738808,0.0,1.0
2005-08-30,18.83,18.83,18.67,18.82,9300,10.1717776497883,10.1717776497883,10.0853472502149,10.1663757498149,17216.1647677822,0.0,1.0
2005-08-31,19.04,19.04,18.79,18.8,9200,10.2852175492283,10.2852175492283,10.1501700498949,10.1555719498683,17031.0447165158,0.0,1.0
2005-09-01,19.26,19.27,19.06,19.06,18700,10.4040593486416,10.409461248615,10.296021349175,10.296021349175,34617.4495868312,0.0,1.0
2005-09-02,19.31,19.33,19.21,19.3,9000,10.4310688485083,10.441872648455,10.377049848775,10.425666948535,16660.8046139829,0.0,1.0
2005-09-06,19.44,19.49,19.35,19.49,20800,10.5012935481617,10.5283030480283,10.4526764484016,10.5283030480283,38504.9706634269,0.0,1.0
2005-09-07,19.4,19.44,19.26,19.44,30100,10.4796859482683,10.5012935481617,10.4040593486416,10.5012935481617,55721.1354312094,0.0,1.0
2005-09-08,19.24,19.33,19.16,19.33,12100,10.393255548695,10.441872648455,10.3500403489083,10.441872648455,22399.5262032435,0.0,1.0
2005-09-09,19.35,19.36,19.2,19.35,12300,10.4526764484016,10.458078348375,10.3716479488016,10.4526764484016,22769.7663057767,0.0,1.0
2005-09-12,19.13,19.27,19.11,19.27,18500,10.3338346489883,10.409461248615,10.3230308490416,10.409461248615,34247.2094842981,0.0,1.0
2005-09-13,19.06,19.22,19.05,19.22,20400,10.296021349175,10.3824517487483,10.2906194492016,10.3824517487483,37764.490458361,0.0,1.0
2005-09-14,19.15,19.25,19.09,19.25,12800,10.344638448935,10.3986574486683,10.312227049095,10.3986574486683,23695.3665621089,0.0,1.0
2005-09-15,19.08,19.11,19.03,19.08,11800,10.3068251491216,10.3230308490416,10.279815649255,10.3068251491216,21844.1660494442,0.0,1.0
2005-09-16,19.16,19.24,19.07,19.07,17100,10.3500403489083,10.393255548695,10.3014232491483,10.3014232491483,31655.5287665674,0.0,1.0
2005-09-19,19.01,19.16,19.0,19.14,21400,10.2690118493083,10.3500403489083,10.263609949335,10.3392365489616,39615.6909710258,0.0,1.0
2005-09-20,18.97,19.2,18.95,19.14,10900,10.2474042494149,10.3716479488016,10.2366004494683,10.3392365489616,20178.085588046,0.0,1.0
2005-09-21,19.18,19.25,19.1,19.12,11400,10.360844148855,10.3986574486683,10.3176289490683,10.328432749015,21103.6858443782,0.0,1.0
2005-09-22,19.13,19.16,18.99,19.14,7400,10.3338346489883,10.3500403489083,10.2582080493616,10.3392365489616,13698.8837937192,0.0,1.0
2005-09-23,19.0,19.08,18.98,19.01,15600,10.263609949335,10.3068251491216,10.2528061493883,10.2690118493083,28878.7279975701,0.0,1.0
2005-09-26,19.08,19.17,19.02,19.15,29500,10.3068251491216,10.3554422488816,10.2744137492816,10.344638448935,54610.4151236106,0.0,1.0
2005-09-27,19.13,19.13,19.0,19.06,8000,10.3338346489883,10.3338346489883,10.263609949335,10.296021349175,14809.6041013181,0.0,1.0
2005-09-28,19.17,19.23,19.13,19.13,8500,10.3554422488816,10.3878536487216,10.3338346489883,10.3338346489883,15735.2043576505,0.0,1.0
2005-09-29,19.27,19.34,19.03,19.05,50700,10.409461248615,10.4472745484283,10.279815649255,10.2906194492016,93855.8659921031,0.0,1.0
2005-09-30,19.12,19.25,19.12,19.2,13200,10.328432749015,10.3986574486683,10.328432749015,10.3716479488016,24435.8467671747,0.0,1.0
2005-10-03,19.15,19.17,19.03,19.08,30400,10.344638448935,10.3554422488816,10.279815649255,10.3068251491216,56276.4955850085,0.0,1.0
2005-10-04,19.16,19.3,19.15,19.2,20100,10.3500403489083,10.425666948535,10.344638448935,10.3716479488016,37209.1303045617,0.0,1.0
2005-10-05,19.17,19.29,19.16,19.29,31900,10.3554422488816,10.4202650485616,10.3500403489083,10.4202650485616,59053.2963540061,0.0,1.0
2005-10-06,19.34,19.37,19.21,19.25,36300,10.4472745484283,10.4634802483483,10.377049848775,10.3986574486683,67198.5786097309,0.0,1.0
2005-10-07,19.24,19.34,19.21,19.27,16000,10.393255548695,10.4472745484283,10.377049848775,10.409461248615,29619.2082026361,0.0,1.0
2005-10-10,19.14,19.25,19.11,19.24,10000,10.3392365489616,10.3986574486683,10.3230308490416,10.393255548695,18512.0051266477,0.0,1.0
2005-10-11,19.05,19.24,19.05,19.24,33600,10.2906194492016,10.393255548695,10.2906194492016,10.393255548695,62200.3372255361,0.0,1.0
2005-10-12,19.01,19.2,18.97,19.12,12000,10.2690118493083,10.3716479488016,10.2474042494149,10.328432749015,22214.4061519771,0.0,1.0
2005-10-13,18.94,18.97,18.67,18.68,32500,10.2311985494949,10.2474042494149,10.0853472502149,10.0907491501883,60164.016661605,0.0,1.0
2005-10-14,19.16,19.17,18.92,18.98,10100,10.3500403489083,10.3554422488816,10.2203947495483,10.2528061493883,18697.1251779141,0.0,1.0
2005-10-17,18.94,19.07,18.91,19.07,8600,10.2311985494949,10.3014232491483,10.2149928495749,10.3014232491483,15920.324408917,0.0,1.0
2005-10-18,18.76,18.81,18.75,18.76,11600,10.1339643499749,10.1609738498416,10.1285624500016,10.1339643499749,21473.9259469113,0.0,1.0
2005-10-19,18.75,18.75,18.47,18.52,22600,10.1285624500016,10.1285624500016,9.97730925074824,10.0043187506149,41837.1315862236,0.0,1.0
2005-10-20,18.45,18.8,18.44,18.8,46500,9.96650545080157,10.1555719498683,9.96110355082824,10.1555719498683,86080.8238389114,0.0,1.0
2005-10-21,18.54,18.639,18.49,18.62,32400,10.0151225505616,10.0686013602976,9.98811305069491,10.0583377503483,59978.8966103381,0.0,1.0
2005-10-24,18.76,18.81,18.57,18.57,39000,10.1339643499749,10.1609738498416,10.0313282504816,10.0313282504816,72196.8199939259,0.0,1.0
2005-10-25,18.74,18.93,18.74,18.75,11500,10.1231605500283,10.2257966495216,10.1231605500283,10.1285624500016,21288.8058956447,0.0,1.0
2005-10-26,18.76,18.88,18.75,18.79,12300,10.1339643499749,10.1987871496549,10.1285624500016,10.1501700498949,22769.7663057766,0.0,1.0
2005-10-27,18.73,18.85,18.7,18.74,4100,10.1177586500549,10.1825814497349,10.1015529501349,10.1231605500283,7589.92210192554,0.0,1.0
2005-10-28,18.67,18.73,18.58,18.73,32700,10.0853472502149,10.1177586500549,10.0367301504549,10.1177586500549,60534.2567641378,0.0,1.0
2005-10-31,18.75,18.75,18.62,18.62,11900,10.1285624500016,10.1285624500016,10.0583377503483,10.0583377503483,22029.2861007106,0.0,1.0
2005-11-01,18.69,18.79,18.61,18.7,12400,10.0961510501616,10.1501700498949,10.0529358503749,10.1015529501349,22954.886357043,0.0,1.0
2005-11-02,18.97,18.98,18.71,18.71,16400,10.2474042494149,10.2528061493883,10.1069548501083,10.1069548501083,30359.6884077022,0.0,1.0
2005-11-03,18.85,19.0,18.75,18.96,25800,10.1825814497349,10.263609949335,10.1285624500016,10.2420023494416,47760.973226751,0.0,1.0
2005-11-04,18.64,18.9,18.6,18.79,25000,10.0691415502949,10.2095909496016,10.0475339504016,10.1501700498949,46280.0128166191,0.0,1.0
2005-11-07,18.85,18.86,18.66,18.83,19500,10.1825814497349,10.1879833497083,10.0799453502416,10.1717776497883,36098.409996963,0.0,1.0
2005-11-08,18.73,18.8,18.65,18.7,25900,10.1177586500549,10.1555719498683,10.0745434502683,10.1015529501349,47946.0932780174,0.0,1.0
2005-11-09,18.67,18.85,18.61,18.7,18900,10.0853472502149,10.1825814497349,10.0529358503749,10.1015529501349,34987.6896893641,0.0,1.0
2005-11-10,18.87,18.87,18.66,18.78,7400,10.1933852496816,10.1933852496816,10.0799453502416,10.1447681499216,13698.8837937192,0.0,1.0
2005-11-11,18.94,18.94,18.77,18.79,10200,10.2311985494949,10.2311985494949,10.1393662499483,10.1501700498949,18882.2452291806,0.0,1.0
2005-11-14,18.88,19.02,18.8,18.93,21400,10.1987871496549,10.2744137492816,10.1555719498683,10.2257966495216,39615.690971026,0.0,1.0
2005-11-15,18.9699,19.07,18.87,19.05,15700,10.2473502304152,10.3014232491483,10.1933852496816,10.2906194492016,29063.8480488368,0.0,1.0
2005-11-16,18.8,18.9,18.72,18.82,12300,10.1555719498683,10.2095909496016,10.1123567500816,10.1663757498149,22769.7663057765,0.0,1.0
2005-11-17,18.94,18.95,18.74,18.75,25500,10.2311985494949,10.2366004494683,10.1231605500283,10.1285624500016,47205.6130729516,0.0,1.0
2005-11-18,18.96,19.05,18.88,19.01,6800,10.2420023494416,10.2906194492016,10.1987871496549,10.2690118493083,12588.1634861204,0.0,1.0
2005-11-21,19.08,19.2,18.975,19.1,18800,10.3068251491216,10.3716479488016,10.2501051994016,10.3176289490683,34802.5696380976,0.0,1.0
2005-11-22,19.31,19.33,19.0,19.03,79800,10.4310688485083,10.441872648455,10.263609949335,10.279815649255,147725.800910648,0.0,1.0
2005-11-23,19.19,19.28,19.03,19.1,79700,10.3662460488283,10.4148631485883,10.279815649255,10.3176289490683,147540.680859381,0.0,1.0
2005-11-25,19.18,19.37,19.12,19.36,6100,10.360844148855,10.4634802483483,10.328432749015,10.458078348375,11292.323127255,0.0,1.0
2005-11-28,19.26,19.33,19.1201,19.18,12500,10.4040593486416,10.441872648455,10.3284867680147,10.360844148855,23140.0064083096,0.0,1.0
2005-11-29,19.2,19.27,19.07,19.25,61500,10.3716479488016,10.409461248615,10.3014232491483,10.3986574486683,113848.831528883,0.0,1.0
2005-11-30,19.12,19.19,19.07,19.19,12300,10.328432749015,10.3662460488283,10.3014232491483,10.3662460488283,22769.7663057765,0.0,1.0
2005-12-01,19.27,19.28,19.14,19.16,11100,10.409461248615,10.4148631485883,10.3392365489616,10.3500403489083,20548.3256905788,0.0,1.0
2005-12-02,19.33,19.38,19.26,19.36,40300,10.441872648455,10.4688821483217,10.4040593486416,10.458078348375,74603.3806603897,0.0,1.0
2005-12-05,19.45,19.49,19.29,19.36,24800,10.506695448135,10.5283030480283,10.4202650485616,10.458078348375,45909.772714086,0.0,1.0
2005-12-06,19.53,19.6,19.41,19.45,37300,10.5499106479217,10.587723947735,10.4850878482417,10.506695448135,69049.7791223953,0.0,1.0
2005-12-07,19.46,19.5,19.35,19.5,9600,10.5120973481083,10.5337049480017,10.4526764484016,10.5337049480017,17771.5249215817,0.0,1.0
2005-12-08,19.44,19.6,19.41,19.42,29100,10.5012935481617,10.587723947735,10.4850878482417,10.490489748215,53869.9349185443,0.0,1.0
2005-12-09,19.5799,19.6,19.47,19.55,40100,10.5768661287886,10.587723947735,10.5174992480817,10.5607144478683,74233.1405578569,0.0,1.0
2005-12-12,19.83,19.85,19.7301,19.8,22200,10.7119676471217,10.7227714470684,10.6580026663881,10.6957619472017,41096.6513811576,0.0,1.0
2005-12-13,19.88,19.94,19.7,19.78,44400,10.7389771469884,10.7713885468284,10.6417429474683,10.684958147255,82193.3027623151,0.0,1.0
2005-12-14,19.93,19.98,19.8801,19.89,13400,10.765986646855,10.7929961467217,10.7390311659881,10.7443790469617,24806.0868697079,0.0,1.0
2005-12-15,19.69,19.78,19.58,19.78,81600,10.636341047495,10.684958147255,10.5769201477883,10.684958147255,151057.961833445,0.0,1.0
2005-12-16,19.95,19.98,19.86,19.98,79700,10.7767904468017,10.7929961467217,10.7281733470417,10.7929961467217,147540.680859381,0.0,1.0
2005-12-19,19.9,19.99,19.87,19.98,62900,10.749780946935,10.798398046695,10.733575247015,10.7929961467217,116440.512246614,0.0,1.0
2005-12-20,19.74,19.77,19.68,19.76,46400,10.6633505473617,10.6795562472817,10.6309391475217,10.6741543473084,85895.7037876447,0.0,1.0
2005-12-21,19.8399,19.84,19.75,19.83,29900,10.7173155280953,10.717369547095,10.668752447335,10.7119676471217,55350.8953286763,0.0,1.0
2005-12-22,19.97,19.97,19.86,19.95,15700,10.7875942467484,10.7875942467484,10.7281733470417,10.7767904468017,29063.8480488367,0.0,1.0
2005-12-23,19.17,19.2,19.07,19.1,78300,10.7944670840844,10.8113598338248,10.7381579182833,10.7550506680236,139053.738207523,0.812723,1.0
2005-12-27,19.13,19.29,19.12,19.2,30000,10.771943417764,10.8620380830458,10.7663125011839,10.8113598338248,53277.2943323841,0.0,1.0
2005-12-28,19.29,19.43,19.2,19.43,11300,10.8620380830458,10.9408709151675,10.8113598338248,10.9408709151675,20067.7808651981,0.0,1.0
2005-12-29,19.31,19.32,19.23,19.29,18300,10.8732999162061,10.8789308327862,10.8282525835651,10.8620380830458,32499.1495427543,0.0,1.0
2005-12-30,19.21,19.21,19.05,19.14,11500,10.8169907504049,10.8169907504049,10.726896085123,10.7775743343441,20422.962827414,0.0,1.0
2006-01-03,19.93,19.96,19.48,19.49,264800,11.2224167441733,11.2393094939137,10.9690254980681,10.9746564146482,470260.917973846,0.0,1.0
2006-01-04,20.1,20.11,19.98,20.0,70900,11.3181423260353,11.3237732426154,11.2505713270739,11.2618331602342,125912.005605535,0.0,1.0
2006-01-05,20.08,20.12,19.97,20.05,74800,11.3068804928751,11.3294041591956,11.2449404104938,11.2899877431347,132838.053868745,0.0,1.0
2006-01-06,20.28,20.29,20.09,20.16,38100,11.4194988244774,11.4251297410575,11.3125114094552,11.351927825516,67662.1638021282,0.0,1.0
2006-01-09,20.1399,20.1399,19.96,20.08,78500,11.34060968319,11.34060968319,11.2393094939137,11.3068804928751,139408.920169739,0.0,1.0
2006-01-10,20.08,20.08,19.93,19.97,94500,11.3068804928751,11.3068804928751,11.2224167441733,11.2449404104938,167823.47714701,0.0,1.0
2006-01-11,20.31,20.31,20.2,20.25,100800,11.4363915742178,11.4363915742178,11.3744514918365,11.4026060747371,179011.708956811,0.0,1.0
2006-01-12,20.11,20.22,20.08,20.1,33500,11.3237732426154,11.3857133249967,11.3068804928751,11.3181423260353,59492.9786711626,0.0,1.0
2006-01-13,20.29,20.3,20.1301,20.15,18800,11.4251297410575,11.4307606576377,11.3350913849415,11.3462969089359,33387.1044482943,0.0,1.0
2006-01-17,20.08,20.08,19.95,19.95,46000,11.3068804928751,11.3068804928751,11.2336785773336,11.2336785773336,81691.8513096558,0.0,1.0
2006-01-18,19.88,19.99,19.79,19.9,192100,11.1942621612727,11.256202243654,11.1435839120517,11.205523994433,341152.274708369,0.0,1.0
2006-01-19,20.11,20.13,19.97,19.97,169400,11.3237732426154,11.3350350757757,11.2449404104938,11.2449404104938,300839.121996864,0.0,1.0
2006-01-20,19.89,20.06,19.84,20.04,24600,11.1998930778529,11.2956186597149,11.1717384949523,11.2843568265546,43687.3813525549,0.0,1.0
2006-01-23,20.13,20.19,20.06,20.18,22100,11.3350350757757,11.3688205752564,11.2956186597149,11.3631896586763,39247.6068248563,0.0,1.0
2006-01-24,20.22,20.3,20.199,20.24,118200,11.3857133249967,11.4307606576377,11.3738884001785,11.396975158157,209912.539669594,0.0,1.0
2006-01-25,20.2699,20.38,20.24,20.36,51200,11.4138115987315,11.4758079902786,11.396975158157,11.4645461571184,90926.5823272692,0.0,1.0
2006-01-26,20.52,20.54,20.45,20.45,29800,11.5546408224002,11.5659026555605,11.5152244063394,11.5152244063394,52922.1123701685,0.0,1.0
2006-01-27,20.41,20.63,20.3701,20.6,58400,11.492700740019,11.6165809047815,11.4702333828643,11.5996881550412,103713.132967041,0.0,1.0
2006-01-30,20.37,20.49,20.37,20.45,26800,11.4701770736985,11.5377480726599,11.4701770736985,11.5152244063394,47594.3829369299,0.0,1.0
2006-01-31,20.5,20.54,20.31,20.38,29500,11.54337898924,11.5659026555605,11.4363915742178,11.4758079902786,52389.3394268445,0.0,1.0
2006-02-01,20.5,20.6,20.48,20.5,76100,11.54337898924,11.5996881550412,11.5321171560798,11.54337898924,135146.736623148,0.0,1.0
2006-02-02,20.54,20.6,20.46,20.59,37700,11.5659026555605,11.5996881550412,11.5208553229195,11.5940572384611,66951.7998776961,0.0,1.0
2006-02-03,20.35,20.43,20.18,20.25,75600,11.4589152405383,11.5039625731792,11.3631896586763,11.4026060747371,134258.781717608,0.0,1.0
2006-02-06,20.38,20.45,20.28,20.4,28200,11.4758079902786,11.5152244063394,11.4194988244774,11.4870698234388,50080.6566724412,0.0,1.0
2006-02-07,20.28,20.35,20.24,20.32,25800,11.4194988244774,11.4589152405383,11.396975158157,11.4420224907979,45818.4731258506,0.0,1.0
2006-02-08,20.32,20.35,20.22,20.33,58600,11.4420224907979,11.4589152405383,11.3857133249967,11.447653407378,104068.314929257,0.0,1.0
2006-02-09,20.47,20.56,20.44,20.5,25600,11.5264862394997,11.5771644887207,11.5095934897593,11.54337898924,45463.2911636344,0.0,1.0
2006-02-10,20.4,20.56,20.28,20.55,60100,11.4870698234388,11.5771644887207,11.4194988244774,11.5715335721406,106732.179645877,0.0,1.0
2006-02-13,20.25,20.3,20.2,20.26,58000,11.4026060747371,11.4307606576377,11.3744514918365,11.4082369913172,103002.769042609,0.0,1.0
2006-02-14,20.37,20.37,20.16,20.1999,21300,11.4701770736985,11.4701770736985,11.351927825516,11.3743951826707,37826.8789759928,0.0,1.0
2006-02-15,20.32,20.37,20.21,20.35,68200,11.4420224907979,11.4701770736985,11.3800824084166,11.4589152405383,121117.04911562,0.0,1.0
2006-02-16,20.37,20.37,20.21,20.29,82100,11.4701770736985,11.4701770736985,11.3800824084166,11.4251297410575,145802.195489625,0.0,1.0
2006-02-17,20.52,20.53,20.37,20.37,23500,11.5546408224002,11.5602717389804,11.4701770736985,11.4701770736985,41733.8805603678,0.0,1.0
2006-02-21,20.61,20.66,20.5801,20.6,58100,11.6053190716213,11.6334736545219,11.5884826310467,11.5996881550412,103180.360023717,0.0,1.0
2006-02-22,20.86,20.88,20.7,20.7,63400,11.7460919861242,11.7573538192845,11.6559973208424,11.6559973208424,112592.682022439,0.0,1.0
2006-02-23,20.81,21.0,20.8,21.0,47700,11.7179374032236,11.8249248182459,11.7123064866435,11.8249248182459,84710.8979884912,0.0,1.0
2006-02-24,20.8,20.82,20.7,20.77,53900,11.7123064866435,11.7235683198038,11.6559973208424,11.6954137369032,95721.5388171839,0.0,1.0
2006-02-27,20.77,20.84,20.69,20.75,34500,11.6954137369032,11.734830152964,11.6503664042622,11.6841519037429,61268.8884822417,0.0,1.0
2006-02-28,20.62,20.72,20.55,20.65,70300,11.6109499882014,11.6672591540026,11.5715335721406,11.6278427379418,124846.459718887,0.0,1.0
2006-03-01,20.74,20.78,20.66,20.67,50000,11.6785209871628,11.7010446534833,11.6334736545219,11.639104571102,88795.4905539739,0.0,1.0
2006-03-02,20.84,20.84,20.62,20.65,90800,11.734830152964,11.734830152964,11.6109499882014,11.6278427379418,161252.610846016,0.0,1.0
2006-03-03,20.76,20.84,20.63,20.76,103900,11.6897828203231,11.734830152964,11.6165809047815,11.6897828203231,184517.029371157,0.0,1.0
2006-03-06,20.73,20.88,20.64,20.88,120600,11.6728900705827,11.7573538192845,11.6222118213616,11.7573538192845,214174.723216185,0.0,1.0
2006-03-07,20.231,20.32,20.19,20.24,177300,11.3919073332349,11.4420224907979,11.3688205752564,11.396975158157,314868.80950439,0.0,1.0
2006-03-08,20.39,20.4,20.15,20.17,27900,11.4814389068587,11.4870698234388,11.3462969089359,11.3575587420961,49547.8837291174,0.0,1.0
2006-03-09,20.25,20.43,20.225,20.43,71900,11.4026060747371,11.5039625731792,11.3885287832868,11.5039625731792,127687.915416614,0.0,1.0
2006-03-10,20.54,20.59,20.34,20.42,11200,11.5659026555605,11.5940572384611,11.4532843239581,11.4983316565991,19890.1898840901,0.0,1.0
2006-03-13,20.76,20.77,20.67,20.73,29200,11.6897828203231,11.6954137369032,11.639104571102,11.6728900705827,51856.5664835205,0.0,1.0
2006-03-14,20.88,20.93,20.7,20.7,81100,11.7573538192845,11.785508402185,11.6559973208424,11.6559973208424,144026.285678545,0.0,1.0
2006-03-15,21.05,21.05,20.89,20.99,20800,11.8530794011464,11.8530794011464,11.7629847358646,11.8192939016657,36938.9240704532,0.0,1.0
2006-03-16,21.13,21.17,21.06,21.08,40800,11.8981267337874,11.9206504001079,11.8587103177266,11.8699721508868,72457.1202920425,0.0,1.0
2006-03-17,21.29,21.38,21.22,21.35,34200,11.9882213990693,12.0388996482903,11.9488049830084,12.02200689855,60736.1155389178,0.0,1.0
2006-03-20,21.26,21.37,21.22,21.37,59600,11.9713286493289,12.0332687317102,11.9488049830084,12.0332687317102,105844.224740337,0.0,1.0
2006-03-21,21.0499,21.26,20.98,21.26,105200,11.8530230919806,11.9713286493289,11.8136629850856,11.9713286493289,186825.712125561,0.0,1.0
2006-03-22,21.29,21.29,21.16,21.16,20200,11.9882213990693,11.9882213990693,11.9150194835277,11.9150194835277,35873.3781838053,0.0,1.0
2006-03-23,21.06,21.2,21.0,21.2,42800,11.8587103177266,11.9375431498482,11.8249248182459,11.9375431498482,76008.9399142013,0.0,1.0
2006-03-24,21.19,21.2,21.03,21.07,121100,11.9319122332681,11.9375431498482,11.8418175679862,11.8643412343067,215062.678121724,0.0,1.0
2006-03-27,21.14,21.16,21.0,21.15,28000,11.9037576503675,11.9150194835277,11.8249248182459,11.9093885669476,49725.4747102253,0.0,1.0
2006-03-28,20.9,21.1699,20.8501,21.11,27300,11.7686156524447,11.9205940909421,11.7405173787099,11.8868649006272,48482.3378424696,0.0,1.0
2006-03-29,21.02,21.1,20.85,20.91,75700,11.8361866514061,11.881233984047,11.7404610695441,11.7742465690248,134436.372698716,0.0,1.0
2006-03-30,21.28,21.3,21.2001,21.25,34300,11.9825904824891,11.9938523156494,11.937599459014,11.9656977327488,60913.7065200262,0.0,1.0
2006-03-31,21.17,21.19,21.11,21.13,16100,11.9206504001079,11.9319122332681,11.8868649006272,11.8981267337874,28592.1479583794,0.0,1.0
2006-04-03,21.19,21.25,21.04,21.04,191400,11.9319122332681,11.9656977327488,11.8474484845663,11.8474484845663,339909.137840611,0.0,1.0
2006-04-04,21.58,21.58,21.3801,21.47,56300,12.1515179798927,12.1515179798927,12.0389559574561,12.0895778975114,99983.722363774,0.0,1.0
2006-04-05,21.63,21.64,21.45,21.57,35400,12.1796725627932,12.1853034793734,12.0783160643511,12.1458870633125,62867.2073122136,0.0,1.0
2006-04-06,21.47,21.53,21.371,21.51,38400,12.0895778975114,12.1233633969921,12.0338318233682,12.1121015638318,68194.9367454516,0.0,1.0
2006-04-07,21.23,21.4,21.17,21.4,54800,11.9544358995886,12.0501614814505,11.9206504001079,12.0501614814505,97319.8576471548,0.0,1.0
2006-04-10,21.12,21.2,21.07,21.2,25000,11.8924958172073,11.9375431498482,11.8643412343067,11.9375431498482,44397.7452769868,0.0,1.0
2006-04-11,20.94,21.08,20.8,21.05,45400,11.7911393187652,11.8699721508868,11.7123064866435,11.8530794011464,80626.3054230079,0.0,1.0
2006-04-12,20.95,20.96,20.8,20.8,28700,11.7967702353453,11.8024011519254,11.7123064866435,11.7123064866435,50968.6115779808,0.0,1.0
2006-04-13,20.92,20.93,20.78,20.84,46100,11.7798774856049,11.785508402185,11.7010446534833,11.734830152964,81869.442290764,0.0,1.0
2006-04-17,21.1,21.2,20.24,20.24,40700,11.881233984047,11.9375431498482,11.396975158157,11.396975158157,72279.5293109348,0.0,1.0
2006-04-18,21.29,21.41,21.1,21.2,29100,11.9882213990693,12.0557923980307,11.881233984047,11.9375431498482,51678.9755024125,0.0,1.0
2006-04-19,21.44,21.54,21.23,21.33,249500,12.072685147771,12.1289943135722,11.9544358995886,12.0107450653897,443089.497864329,0.0,1.0
2006-04-20,21.48,21.53,21.39,21.42,44900,12.0952088140915,12.1233633969921,12.0445305648704,12.0614233146108,79738.3505174683,0.0,1.0
2006-04-21,21.6,21.68,21.46,21.48,50800,12.1627798130529,12.2078271456938,12.0839469809313,12.0952088140915,90216.2184028372,0.0,1.0
2006-04-24,21.71,21.87,21.61,21.7,32000,12.2247198954342,12.314814560716,12.168410729633,12.2190889788541,56829.1139545431,0.0,1.0
2006-04-25,21.99,22.12,21.86,22.06,39400,12.3823855596775,12.455587475219,12.3091836441359,12.4218019757383,69970.846556531,0.0,1.0
2006-04-26,22.14,22.14,21.96,21.99,330300,12.4668493083792,12.4668493083792,12.3654928099371,12.3823855596775,586583.010599551,0.0,1.0
2006-04-27,22.28,22.32,21.9,22.02,108500,12.5456821405008,12.5682058068213,12.3317073104564,12.3992783094178,192686.214502124,0.0,1.0
2006-04-28,22.37,22.39,22.2,22.25,29100,12.5963603897219,12.6076222228821,12.5006348078599,12.5287893907605,51678.9755024127,0.0,1.0
2006-05-01,22.28,22.47,22.18,22.41,57100,12.5456821405008,12.6526695555231,12.4893729746997,12.6188840560424,101404.450212638,0.0,1.0
2006-05-02,22.57,22.57,22.41,22.49,109400,12.7089787213242,12.7089787213242,12.6188840560424,12.6639313886833,194284.533332095,0.0,1.0
2006-05-03,22.5,22.53,22.33,22.5,117200,12.6695623052634,12.6864550550038,12.5738367234014,12.6695623052634,208136.629858515,0.0,1.0
2006-05-04,22.61,22.66,22.35,22.5,108700,12.7315023876447,12.7596569705453,12.5850985565617,12.6695623052634,193041.396464339,0.0,1.0
2006-05-05,22.95,22.95,22.76,22.85,67200,12.9229535513687,12.9229535513687,12.8159661363465,12.8666443855675,119341.139304541,0.0,1.0
2006-05-08,22.97,23.04,22.91,22.96,88200,12.9342153845289,12.9736318005897,12.9004298850482,12.9285844679488,156635.24533721,0.0,1.0
2006-05-09,23.02,23.14,22.98,23.01,75100,12.9623699674295,13.0299409663909,12.939846301109,12.9567390508494,133370.826812069,0.0,1.0
2006-05-10,23.18,23.2,22.9901,23.1,49200,13.0524646327114,13.0637264658716,12.945533526855,13.0074173000705,87374.76270511,0.0,1.0
2006-05-11,23.0,23.23,23.0,23.19,55300,12.9511081342693,13.080619215612,12.9511081342693,13.0580955492915,98207.8125526948,0.0,1.0
2006-05-12,22.65,22.9,22.55,22.76,122000,12.7540260539652,12.8947989684681,12.697716888164,12.8159661363465,216660.996951696,0.0,1.0
2006-05-15,22.1,22.28,22.03,22.19,161000,12.4443256420587,12.5456821405008,12.4049092259979,12.4950038912798,285921.479583796,0.0,1.0
2006-05-16,22.33,22.35,22.16,22.34,55600,12.5738367234014,12.5850985565617,12.4781111415394,12.5794676399816,98740.585496019,0.0,1.0
2006-05-17,21.45,22.14,21.25,22.13,135900,12.0783160643511,12.4668493083792,11.9656977327488,12.4612183917991,241346.143325701,0.0,1.0
2006-05-18,21.33,21.55,21.32,21.5,62900,12.0107450653897,12.1346252301523,12.0051141488096,12.1064706472517,111704.727116899,0.0,1.0
2006-05-19,21.62,21.66,21.34,21.4,50900,12.1740416462131,12.1965653125336,12.0163759819698,12.0501614814505,90393.8093839454,0.0,1.0
2006-05-22,21.05,21.1,20.75,21.05,174000,11.8530794011464,11.881233984047,11.6841519037429,11.8530794011464,309008.30712783,0.0,1.0
2006-05-23,21.19,21.45,21.15,21.15,86500,11.9319122332681,12.0783160643511,11.9093885669476,11.9093885669476,153616.198658374,0.0,1.0
2006-05-24,21.32,21.36,21.05,21.35,51400,12.0051141488096,12.0276378151301,11.8530794011464,12.02200689855,91281.7642894851,0.0,1.0
2006-05-25,21.6,21.6,21.32,21.35,32700,12.1627798130529,12.1627798130529,12.0051141488096,12.02200689855,58072.2508222988,0.0,1.0
2006-05-26,21.68,21.73,21.5501,21.7,29800,12.2078271456938,12.2359817285944,12.1346815393181,12.2190889788541,52922.1123701684,0.0,1.0
2006-05-30,21.45,21.65,21.38,21.6,49100,12.0783160643511,12.1909343959535,12.0388996482903,12.1627798130529,87197.1717240024,0.0,1.0
2006-05-31,21.62,21.63,21.41,21.5,40100,12.1740416462131,12.1796725627932,12.0557923980307,12.1064706472517,71213.9834242871,0.0,1.0
2006-06-01,21.65,21.65,21.29,21.41,56200,12.1909343959535,12.1909343959535,11.9882213990693,12.0557923980307,99806.1313826662,0.0,1.0
2006-06-02,21.91,21.92,21.74,21.9,55200,12.3373382270365,12.3429691436166,12.2416126451745,12.3317073104564,98030.2215715871,0.0,1.0
2006-06-05,21.39,21.74,21.37,21.7,91700,12.0445305648704,12.2416126451745,12.0332687317102,12.2190889788541,162850.929675988,0.0,1.0
2006-06-06,21.15,21.19,20.9001,21.1,127400,11.9093885669476,11.9319122332681,11.7686719616105,11.881233984047,226250.909931525,0.0,1.0
2006-06-07,20.75,21.09,20.75,20.83,132500,11.6841519037429,11.8756030674669,11.6841519037429,11.7291992363839,235308.049968031,0.0,1.0
2006-06-08,20.33,20.42,20.06,20.4,114200,11.447653407378,11.4983316565991,11.2956186597149,11.4870698234388,202808.900425276,0.0,1.0
2006-06-09,20.24,20.47,20.12,20.25,30800,11.396975158157,11.5264862394997,11.3294041591956,11.4026060747371,54698.0221812476,0.0,1.0
2006-06-12,19.91,20.21,19.9,20.21,50700,11.2111549110131,11.3800824084166,11.205523994433,11.3800824084166,90038.6274217294,0.0,1.0
2006-06-13,19.46,19.81,19.4,19.5,184200,10.9577636649078,11.1548457452119,10.9239781654271,10.9802873312283,327122.58720084,0.0,1.0
2006-06-14,19.72,19.78,19.5,19.58,484600,11.1041674959909,11.1379529954716,10.9802873312283,11.0253346638692,860605.894449111,0.0,1.0
2006-06-15,20.43,20.51,20.13,20.13,177700,11.5039625731792,11.5490099058201,11.3350350757757,11.3350350757757,315579.173428822,0.0,1.0
2006-06-16,20.36,20.5,20.15,20.5,30500,11.4645461571184,11.54337898924,11.3462969089359,11.54337898924,54165.2492379238,0.0,1.0
2006-06-19,20.17,20.35,20.08,20.33,42700,11.3575587420961,11.4589152405383,11.3068804928751,11.447653407378,75831.3489330939,0.0,1.0
2006-06-20,20.21,20.4,20.09,20.15,13100,11.3800824084166,11.4870698234388,11.3125114094552,11.3462969089359,23264.4185251411,0.0,1.0
2006-06-21,20.54,20.59,20.23,20.29,62900,11.5659026555605,11.5940572384611,11.3913442415768,11.4251297410575,111704.727116899,0.0,1.0
2006-06-22,20.52,20.58,20.39,20.48,66500,11.5546408224002,11.5884263218809,11.4814389068587,11.5321171560798,118098.002436785,0.0,1.0
2006-06-23,20.4799,20.57,20.23,20.35,22200,11.532060846914,11.5827954053008,11.3913442415768,11.4589152405383,39425.1978059642,0.0,1.0
2006-06-26,20.64,20.65,20.41,20.47,39200,11.6222118213616,11.6278427379418,11.492700740019,11.5264862394997,69615.6645943157,0.0,1.0
2006-06-27,20.39,20.64,20.3101,20.55,22100,11.4814389068587,11.6222118213616,11.4364478833836,11.5715335721406,39247.6068248565,0.0,1.0
2006-06-28,20.54,20.54,20.33,20.45,8500,11.5659026555605,11.5659026555605,11.447653407378,11.5152244063394,15095.2333941755,0.0,1.0
2006-06-29,21.18,21.18,20.56,20.56,70300,11.926281316688,11.926281316688,11.5771644887207,11.5771644887207,124846.459718887,0.0,1.0
2006-06-30,21.53,21.6,21.41,21.5,27500,12.1233633969921,12.1627798130529,12.0557923980307,12.1064706472517,48837.5198046854,0.0,1.0
2006-07-03,21.81,21.81,21.58,21.64,33600,12.2810290612353,12.2810290612353,12.1515179798927,12.1853034793734,59670.5696522706,0.0,1.0
2006-07-05,21.39,21.6,21.25,21.4,159800,12.0445305648704,12.1627798130529,11.9656977327488,12.0501614814505,283790.387810501,0.0,1.0
2006-07-06,21.57,21.69,21.45,21.45,61700,12.1458870633125,12.2134580622739,12.0783160643511,12.0783160643511,109573.635343604,0.0,1.0
2006-07-07,21.61,21.79,21.5425,21.76,51900,12.168410729633,12.2697672280751,12.1304020427172,12.2528744783348,92169.7191950248,0.0,1.0
2006-07-10,21.6,21.74,21.59,21.72,20600,12.1627798130529,12.2416126451745,12.1571488964728,12.2303508120143,36583.7421082371,0.0,1.0
2006-07-11,21.78,21.79,21.47,21.7,223500,12.264136311495,12.2697672280751,12.0895778975114,12.2190889788541,396915.842776262,0.0,1.0
2006-07-12,21.4,21.66,21.38,21.66,93400,12.0501614814505,12.1965653125336,12.0388996482903,12.1965653125336,165869.976354824,0.0,1.0
2006-07-13,20.9199,21.16,20.81,21.16,42100,11.7798211764391,11.9150194835277,11.7179374032236,11.9150194835277,74765.803046446,0.0,1.0
2006-07-14,20.82,20.87,20.58,20.8,46500,11.7235683198038,11.7517229027043,11.5884263218809,11.7123064866435,82579.8062151952,0.0,1.0
2006-07-17,20.4,20.54,20.23,20.23,79400,11.4870698234388,11.5659026555605,11.3913442415768,11.3913442415768,141007.238999711,0.0,1.0
2006-07-18,20.38,20.5,20.23,20.47,16600,11.4758079902786,11.54337898924,11.3913442415768,11.5264862394997,29480.1028639193,0.0,1.0
2006-07-19,20.92,21.01,20.5,20.5,18700,11.7798774856049,11.830555734826,11.54337898924,11.54337898924,33209.5134671863,0.0,1.0
2006-07-20,21.029,21.19,20.94,21.19,21600,11.8412544763282,11.9319122332681,11.7911393187652,11.9319122332681,38359.6519193167,0.0,1.0
2006-07-21,21.01,21.17,20.97,21.14,15800,11.830555734826,11.9206504001079,11.8080320685055,11.9037576503675,28059.3750150557,0.0,1.0
2006-07-24,21.33,21.4,21.06,21.06,13300,12.0107450653897,12.0501614814505,11.8587103177266,11.8587103177266,23619.6004873571,0.0,1.0
2006-07-25,21.35,21.35,21.11,21.22,52300,12.02200689855,12.02200689855,11.8868649006272,11.9488049830084,92880.0831194562,0.0,1.0
2006-07-26,21.51,21.53,21.16,21.28,19100,12.1121015638318,12.1233633969921,11.9150194835277,11.9825904824891,33919.8773916181,0.0,1.0
2006-07-27,21.59,21.8,21.51,21.75,24300,12.1571488964728,12.2753981446552,12.1121015638318,12.2472435617546,43154.6084092311,0.0,1.0
2006-07-28,22.02,22.02,21.7,21.78,48700,12.3992783094178,12.3992783094178,12.2190889788541,12.264136311495,86486.8077995704,0.0,1.0
2006-07-31,22.0,22.05,21.86,22.05,25400,12.3880164762576,12.4161710591582,12.3091836441359,12.4161710591582,45108.1092014185,0.0,1.0
2006-08-01,21.95,21.95,21.65,21.85,13300,12.359861893357,12.359861893357,12.1909343959535,12.3035527275558,23619.600487357,0.0,1.0
2006-08-02,22.14,22.2,21.93,22.08,89400,12.4668493083792,12.5006348078599,12.3486000601968,12.4330638088985,158766.337110505,0.0,1.0
2006-08-03,22.2,22.2,21.92,22.01,95600,12.5006348078599,12.5006348078599,12.3429691436166,12.3936473928377,169776.977939198,0.0,1.0
2006-08-04,22.2,22.46,22.12,22.42,77000,12.5006348078599,12.647038638943,12.455587475219,12.6245149726225,136745.05545312,0.0,1.0
2006-08-07,21.98,22.15,21.98,22.1,18400,12.3767546430973,12.4724802249593,12.3767546430973,12.4443256420587,32676.7405238624,0.0,1.0
2006-08-08,22.08,22.27,21.95,22.13,102100,12.4330638088985,12.5400512239207,12.359861893357,12.4612183917991,181320.391711214,0.0,1.0
2006-08-09,22.05,22.34,22.04,22.34,26300,12.4161710591582,12.5794676399816,12.410540142578,12.5794676399816,46706.42803139,0.0,1.0
2006-08-10,22.19,22.19,21.97,22.18,13100,12.4950038912798,12.4950038912798,12.3711237265172,12.4893729746997,23264.4185251411,0.0,1.0
2006-08-11,22.25,22.34,22.1,22.18,29000,12.5287893907605,12.5794676399816,12.4443256420587,12.4893729746997,51501.3845213048,0.0,1.0
2006-08-14,22.36,22.51,22.26,22.44,69000,12.5907294731418,12.6751932218435,12.5344203073406,12.6357768057827,122537.776964484,0.0,1.0
2006-08-15,22.92,22.93,22.65,22.77,106900,12.9060608016283,12.9116917182085,12.7540260539652,12.8215970529266,189844.758804396,0.0,1.0
2006-08-16,23.06,23.06,22.93,23.0,35500,12.98489363375,12.98489363375,12.9116917182085,12.9511081342693,63044.7982933212,0.0,1.0
2006-08-17,22.95,23.08,22.85,23.02,87700,12.9229535513687,12.9961554669102,12.8666443855675,12.9623699674295,155747.29043167,0.0,1.0
2006-08-18,23.09,23.09,22.92,23.03,114700,13.0017863834903,13.0017863834903,12.9060608016283,12.9680008840096,203696.855330816,0.0,1.0
2006-08-21,23.09,23.18,23.03,23.12,57100,13.0017863834903,13.0524646327114,12.9680008840096,13.0186791332307,101404.450212638,0.0,1.0
2006-08-22,22.88,22.94,22.81,22.9,60200,12.8835371353079,12.9173226347886,12.8441207192471,12.8947989684681,106909.770626984,0.0,1.0
2006-08-23,22.74,22.93,22.64,22.9,96900,12.8047043031862,12.9116917182085,12.7483951373851,12.8947989684681,172085.660693602,0.0,1.0
2006-08-24,22.75,22.97,22.63,22.9,45400,12.8103352197664,12.9342153845289,12.7427642208049,12.8947989684681,80626.3054230078,0.0,1.0
2006-08-25,22.78,22.85,22.71,22.85,29400,12.8272279695067,12.8666443855675,12.7878115534459,12.8666443855675,52211.7484457366,0.0,1.0
2006-08-28,22.99,23.0,22.83,22.95,53100,12.9454772176892,12.9511081342693,12.8553825524073,12.9229535513687,94300.8109683198,0.0,1.0
2006-08-29,23.14,23.15,22.85,23.04,69500,13.0299409663909,13.035571882971,12.8666443855675,12.9736318005897,123425.731870024,0.0,1.0
2006-08-30,23.21,23.24,23.12,23.24,77300,13.0693573824517,13.0862501321921,13.0186791332307,13.0862501321921,137277.828396444,0.0,1.0
2006-08-31,22.91,23.21,22.85,23.21,48500,12.9004298850482,13.0693573824517,12.8666443855675,13.0693573824517,86131.6258373547,0.0,1.0
2006-09-01,23.1,23.13,22.91,22.91,51300,13.0074173000705,13.0243100498108,12.9004298850482,12.9004298850482,91104.1733083767,0.0,1.0
2006-09-05,23.07,23.08,22.91,23.06,165700,12.9905245503301,12.9961554669102,12.9004298850482,12.98489363375,294268.255695869,0.0,1.0
2006-09-06,22.71,22.79,22.64,22.79,42400,12.7878115534459,12.8328588860868,12.7483951373851,12.8328588860868,75298.5759897696,0.0,1.0
2006-09-07,22.44,22.67,22.41,22.67,79800,12.6357768057827,12.7652878871254,12.6188840560424,12.7652878871254,141717.602924142,0.0,1.0
2006-09-08,22.5,22.5,22.36,22.5,76400,12.6695623052634,12.6695623052634,12.5907294731418,12.6695623052634,135679.509566472,0.0,1.0
2006-09-11,22.55,22.58,22.4,22.54,64600,12.697716888164,12.7146096379044,12.6132531394623,12.6920859715839,114723.773795734,0.0,1.0
2006-09-12,22.84,22.86,22.59,22.67,83200,12.8610134689874,12.8722753021476,12.7202405544845,12.7652878871254,147755.696281812,0.0,1.0
2006-09-13,22.98,22.98,22.8,22.88,29600,12.939846301109,12.939846301109,12.8384898026669,12.8835371353079,52566.9304079526,0.0,1.0
2006-09-14,23.1,23.1,22.94,23.05,24100,13.0074173000705,13.0074173000705,12.9173226347886,12.9792627171699,42799.4264470152,0.0,1.0
2006-09-15,23.01,23.1,22.92,23.09,27200,12.9567390508494,13.0074173000705,12.9060608016283,13.0017863834903,48304.7468613617,0.0,1.0
2006-09-18,23.08,23.15,22.95,23.08,107700,12.9961554669102,13.035571882971,12.9229535513687,12.9961554669102,191265.48665326,0.0,1.0
2006-09-19,23.05,23.1,22.84,23.1,73700,12.9792627171699,13.0074173000705,12.8610134689874,13.0074173000705,130884.553076557,0.0,1.0
2006-09-20,23.3,23.33,23.08,23.08,81000,13.1200356316728,13.1369283814131,12.9961554669102,12.9961554669102,143848.694697437,0.0,1.0
2006-09-21,23.53,23.58,23.3613,23.58,77200,13.2495467130155,13.2777012959161,13.1545531503089,13.2777012959161,137100.237415335,0.0,1.0
2006-09-22,23.31,23.56,23.29,23.56,371400,13.1256665482529,13.2664394627558,13.1144047150927,13.2664394627558,659572.903834917,0.0,1.0
2006-09-25,23.52,23.59,23.3,23.38,131600,13.2439157964354,13.2833322124962,13.1200356316728,13.1650829643137,233709.731138058,0.0,1.0
2006-09-26,23.5,23.57,23.35,23.4,49300,13.2326539632751,13.272070379336,13.1481902145734,13.176344797474,87552.3536862183,0.0,1.0
2006-09-27,23.66,23.68,23.46,23.55,57600,13.322748628557,13.3340104617172,13.2101302969547,13.2608085461757,102292.405118178,0.0,1.0
2006-09-28,23.74,23.74,23.58,23.67,22100,13.3677959611979,13.3677959611979,13.2777012959161,13.3283795451371,39247.6068248565,0.0,1.0
2006-09-29,23.75,23.8,23.58,23.72,57600,13.3734268777781,13.4015814606786,13.2777012959161,13.3565341280377,102292.405118177,0.0,1.0
2006-10-02,23.84,23.92,23.67,23.76,185200,13.4241051269991,13.4691524596401,13.3283795451371,13.3790577943582,328898.497011919,0.0,1.0
2006-10-03,23.7801,23.95,23.6901,23.8,279000,13.3903759366842,13.4860452093804,13.3396976874632,13.4015814606786,495478.837291174,0.0,1.0
2006-10-04,24.11,24.15,23.81,24.02,166000,13.5761398746623,13.5986635409827,13.4072123772588,13.5254616254412,294801.028639192,0.0,1.0
2006-10-05,24.15,24.19,23.94,24.12,138600,13.5986635409827,13.6211872073032,13.4804142928003,13.5817707912424,246141.099815616,0.0,1.0
2006-10-06,23.91,23.91,23.68,23.83,109400,13.4635215430599,13.4635215430599,13.3340104617172,13.418474210419,194284.533332095,0.0,1.0
2006-10-09,23.98,23.98,23.66,23.66,204500,13.5029379591208,13.5029379591208,13.322748628557,13.322748628557,363173.556365751,0.0,1.0
2006-10-10,23.92,23.97,23.76,23.97,113400,13.4691524596401,13.4973070425406,13.3790577943582,13.4973070425406,201388.172576412,0.0,1.0
2006-10-11,23.9,24.02,23.721,23.78,138500,13.4578906264798,13.5254616254412,13.3570972196957,13.3903196275184,245963.508834507,0.0,1.0
2006-10-12,24.24,24.24,23.98,24.01,86900,13.6493417902038,13.6493417902038,13.5029379591208,13.5198307088611,154326.562582806,0.0,1.0
2006-10-13,24.2,24.24,24.03,24.09,56100,13.6268181238833,13.6493417902038,13.5310925420213,13.564878041502,99628.5404015587,0.0,1.0
2006-10-16,24.24,24.25,24.01,24.12,178800,13.6493417902038,13.6549727067839,13.5198307088611,13.5817707912424,317532.67422101,0.0,1.0
2006-10-17,23.94,23.95,23.73,23.84,74600,13.4804142928003,13.4860452093804,13.3621650446178,13.4241051269991,132482.871906529,0.0,1.0
2006-10-18,24.03,24.04,23.88,23.98,117900,13.5310925420213,13.5367234586015,13.4466287933196,13.5029379591208,209379.766726271,0.0,1.0
2006-10-19,24.23,24.27,24.01,24.05,103900,13.6437108736237,13.6662345399441,13.5198307088611,13.5423543751816,184517.029371157,0.0,1.0
2006-10-20,24.23,24.3,24.11,24.3,58600,13.6437108736237,13.6831272896845,13.5761398746623,13.6831272896845,104068.314929257,0.0,1.0
2006-10-23,24.22,24.26,24.0,24.14,74300,13.6380799570436,13.660603623364,13.514199792281,13.5930326244026,131950.098963205,0.0,1.0
2006-10-24,24.19,24.22,24.05,24.08,38600,13.6211872073032,13.6380799570436,13.5423543751816,13.5592471249219,68550.1187076678,0.0,1.0
2006-10-25,24.3,24.3489,24.1003,24.23,48200,13.6831272896845,13.7106624717613,13.5706778855796,13.6437108736237,85598.8528940307,0.0,1.0
2006-10-26,24.47,24.58,24.34,24.49,81200,13.7788528715465,13.8407929539278,13.705650956005,13.7901147047067,144203.876659653,0.0,1.0
2006-10-27,24.29,24.45,24.23,24.45,256300,13.6774963731044,13.7675910383863,13.6437108736237,13.7675910383863,455165.684579669,0.0,1.0
2006-10-30,24.18,24.22,24.0,24.02,89800,13.6155562907231,13.6380799570436,13.514199792281,13.5254616254412,159476.701034937,0.0,1.0
2006-10-31,24.1601,24.38,24.11,24.18,92800,13.6043507667287,13.7281746223254,13.5761398746623,13.6155562907231,164804.430468175,0.0,1.0
2006-11-01,24.2,24.5099,24.2,24.39,51200,13.6268181238833,13.8013202287012,13.6268181238833,13.7338055389056,90926.5823272693,0.0,1.0
2006-11-02,24.31,24.31,24.11,24.16,273400,13.6887582062646,13.6887582062646,13.5761398746623,13.6042944575629,485533.742349129,0.0,1.0
2006-11-03,24.37,24.48,24.2,24.21,264100,13.7225437057453,13.7844837881266,13.6268181238833,13.6324490404634,469017.78110609,0.0,1.0
2006-11-06,24.58,24.6,24.31,24.31,117400,13.8407929539278,13.852054787088,13.6887582062646,13.6887582062646,208491.81182073,0.0,1.0
2006-11-07,24.69,24.79,24.58,24.71,102200,13.9027330363091,13.9590422021102,13.8407929539278,13.9139948694693,181497.982692322,0.0,1.0
2006-11-08,24.76,24.85,24.56,24.58,71600,13.9421494523699,13.9928277015909,13.8295311207675,13.8407929539278,127155.14247329,0.0,1.0
2006-11-09,24.58,24.78,24.57,24.62,72800,13.8407929539278,13.9534112855301,13.8351620373477,13.8633166202482,129286.234246586,0.0,1.0
2006-11-10,24.7445,24.76,24.5801,24.61,55200,13.9334215316707,13.9421494523699,13.8408492630936,13.8576857036681,98030.221571587,0.0,1.0
2006-11-13,24.75,24.8,24.69,24.69,64200,13.9365185357898,13.9646731186904,13.9027330363091,13.9027330363091,114013.409871302,0.0,1.0
2006-11-14,24.9091,24.94,24.65,24.88,50500,14.0261064185794,14.043505950812,13.8802093699886,14.0097204513313,89683.4454595136,0.0,1.0
2006-11-15,25.03,25.09,24.85,24.85,45800,14.094184200033,14.1279696995137,13.9928277015909,13.9928277015909,81336.6693474402,0.0,1.0
2006-11-16,24.86,25.01,24.77,24.9,75800,13.9984586181711,14.0829223668728,13.94778036895,14.0209822844915,134613.963679824,0.0,1.0
2006-11-17,24.82,24.82,24.52,24.6,75900,13.9759349518506,13.9759349518506,13.8070074544471,13.852054787088,134791.554660932,0.0,1.0
2006-11-20,24.58,24.62,24.47,24.5,86100,13.8407929539278,13.8633166202482,13.7788528715465,13.7957456212868,152905.834733942,0.0,1.0
2006-11-21,24.7999,24.8,24.57,24.66,61700,13.9646168095246,13.9646731186904,13.8351620373477,13.8858402865687,109573.635343603,0.0,1.0
2006-11-22,24.8694,24.88,24.74,24.8,63000,14.0037516797564,14.0097204513313,13.9308876192096,13.9646731186904,111882.318098007,0.0,1.0
2006-11-24,24.82,24.88,24.66,24.7,25100,13.9759349518506,14.0097204513313,13.8858402865687,13.9083639528892,44575.3362580948,0.0,1.0
2006-11-27,24.61,24.75,24.53,24.75,54800,13.8576857036681,13.9365185357898,13.8126383710272,13.9365185357898,97319.8576471554,0.0,1.0
2006-11-28,24.64,24.6799,24.46,24.51,42400,13.8745784534085,13.8970458105631,13.7732219549664,13.801376537867,75298.5759897696,0.0,1.0
2006-11-29,24.85,24.88,24.7,24.87,70500,13.9928277015909,14.0097204513313,13.9083639528892,14.0040895347512,125201.641681103,0.0,1.0
2006-11-30,24.94,24.9693,24.75,24.85,51400,14.043505950812,14.0600045363917,13.9365185357898,13.9928277015909,91281.7642894849,0.0,1.0
2006-12-01,24.8,24.93,24.65,24.93,53900,13.9646731186904,14.0378750342319,13.8802093699886,14.0378750342319,95721.5388171834,0.0,1.0
2006-12-04,25.03,25.08,24.81,24.81,198100,14.094184200033,14.1223387829336,13.9703040352705,13.9703040352705,351807.733574845,0.0,1.0
2006-12-05,25.23,25.25,25.0101,25.02,101900,14.2068025316354,14.2180643647956,14.0829786760386,14.0885532834529,180965.209748998,0.0,1.0
2006-12-06,25.13,25.21,25.0155,25.1,54600,14.1504933658342,14.1955406984752,14.0860193709919,14.1336006160939,96964.6756849394,0.0,1.0
2006-12-07,25.34,25.5,25.28,25.47,139700,14.2687426140167,14.3588372792985,14.234957114536,14.3419445295582,248094.600607802,0.0,1.0
2006-12-08,25.25,25.59,25.25,25.49,172000,14.2180643647956,14.4095155285196,14.2180643647956,14.3532063627184,305456.48750567,0.0,1.0
2006-12-11,25.62,25.65,25.44,25.54,68100,14.42640827826,14.4433010280003,14.3250517798178,14.381360945619,120939.458134512,0.0,1.0
2006-12-12,25.8,25.82,25.6,25.66,144300,14.5277647767021,14.5390266098623,14.4151464450997,14.4489319445804,256263.785738767,0.0,1.0
2006-12-13,25.9,25.93,25.78,25.83,152700,14.5840739425032,14.6009666922436,14.5165029435418,14.5446575264424,271181.428151836,0.0,1.0
2006-12-14,25.89,25.92,25.79,25.9,78500,14.5784430259231,14.5953357756635,14.5221338601219,14.5840739425032,139408.920169739,0.0,1.0
2006-12-15,25.75,25.96,25.66,25.84,90900,14.4996101938015,14.6178594419839,14.4489319445804,14.5502884430225,161430.201827124,0.0,1.0
2006-12-18,25.78,25.89,25.74,25.83,157900,14.5165029435418,14.5784430259231,14.4939792772214,14.5446575264424,280416.15916945,0.0,1.0
2006-12-19,26.12,26.13,25.83,25.89,73700,14.7079541072658,14.7135850238459,14.5446575264424,14.5784430259231,130884.553076557,0.0,1.0
2006-12-20,25.53,25.73,25.4688,25.66,83100,14.6242251931778,14.7387902162344,14.5891682961224,14.6986924581646,145070.454808758,0.441305,1.0
2006-12-21,25.6,25.65,25.5,25.51,341100,14.6643229512476,14.6929642070117,14.6070404397193,14.6127686908721,595469.700785408,0.0,1.0
2006-12-22,25.48,25.59,25.36,25.55,67800,14.5955839374136,14.6585947000947,14.5268449235796,14.6356816954834,118360.732082236,0.0,1.0
2006-12-26,25.55,25.59,25.4,25.4,31000,14.6356816954834,14.6585947000947,14.549757928191,14.549757928191,54117.7388576596,0.0,1.0
2006-12-27,25.56,25.59,25.5,25.55,38200,14.6414099466362,14.6585947000947,14.6070404397193,14.6356816954834,66687.0201407291,0.0,1.0
2006-12-28,25.59,25.78,25.54,25.77,53100,14.6585947000947,14.7674314719985,14.6299534443306,14.7617032208457,92698.4494626365,0.0,1.0
2006-12-29,25.61,25.7,25.537,25.62,55700,14.6700512024004,14.7216054627759,14.6282349689847,14.6757794535532,97237.3565926335,0.0,1.0
2007-01-03,25.95,26.36,25.89,26.26,238200,14.8648117415967,15.0996700388627,14.8304422346797,15.0423875273344,415833.722448209,0.0,1.0
2007-01-04,25.67,25.82,25.6,25.82,95600,14.7044207093174,14.7903444766099,14.6643229512476,14.7903444766099,166892.123702976,0.0,1.0
2007-01-05,25.36,25.59,25.27,25.51,751600,14.5268449235796,14.6585947000947,14.4752906632041,14.6127686908721,1312093.30727152,0.0,1.0
2007-01-08,25.55,25.55,25.33,25.49,155000,14.6356816954834,14.6356816954834,14.5096601701211,14.6013121885664,270588.694288298,0.0,1.0
2007-01-09,25.64,25.71,25.4801,25.69,112600,14.6872359558589,14.7273337139287,14.5956412199251,14.7158772116231,196569.593399112,0.0,1.0
2007-01-10,25.42,25.51,25.31,25.38,116600,14.5612144304966,14.6127686908721,14.4982036678155,14.5383014258853,203552.527445262,0.0,1.0
2007-01-11,25.61,25.68,25.42,25.5,98900,14.6700512024004,14.7101489604702,14.5612144304966,14.6070404397193,172653.04429105,0.0,1.0
2007-01-12,25.73,25.78,25.62,25.7,63600,14.7387902162344,14.7674314719985,14.6757794535532,14.7216054627759,111028.651333779,0.0,1.0
2007-01-16,25.64,25.77,25.58,25.77,94600,14.6872359558589,14.7617032208457,14.6528664489419,14.7617032208457,165146.390191439,0.0,1.0
2007-01-17,25.74,25.83,25.56,25.65,124000,14.7445184673872,14.7960727277627,14.6414099466362,14.6929642070117,216470.955430638,0.0,1.0
2007-01-18,25.79,25.92,25.72,25.88,41700,14.7731597231514,14.8476269881382,14.7330619650815,14.8247139835268,72797.0874311096,0.0,1.0
2007-01-19,25.87,25.97,25.68,25.68,149400,14.818985732374,14.8762682439023,14.7101489604702,14.7101489604702,260812.586623689,0.0,1.0
2007-01-22,25.72,25.99,25.7,25.97,81200,14.7330619650815,14.887724746208,14.7216054627759,14.8762682439023,141753.561136838,0.0,1.0
2007-01-23,25.82,25.94,25.71,25.71,356200,14.7903444766099,14.8590834904438,14.7273337139287,14.7273337139287,621830.276809622,0.0,1.0
2007-01-24,25.89,25.97,25.78,25.89,79900,14.8304422346797,14.8762682439023,14.7674314719985,14.8304422346797,139484.107571838,0.0,1.0
2007-01-25,25.56,25.92,25.46,25.86,107600,14.6414099466362,14.8476269881382,14.5841274351079,14.8132574812212,187840.925841425,0.0,1.0
2007-01-26,25.47,25.56,25.31,25.45,185800,14.5898556862608,14.6414099466362,14.4982036678155,14.5783991839551,324357.286443649,0.0,1.0
2007-01-29,25.64,25.68,25.5,25.56,69500,14.6872359558589,14.7101489604702,14.6070404397193,14.6414099466362,121328.47905185,0.0,1.0
2007-01-30,25.71,25.76,25.57,25.71,37900,14.7273337139287,14.7559749696929,14.6471381977891,14.7273337139287,66163.3000872678,0.0,1.0
2007-01-31,26.06,26.06,25.71,25.77,61300,14.9278225042778,14.9278225042778,14.7273337139287,14.7617032208457,107013.464257243,0.0,1.0
2007-02-01,26.08,26.2,26.03,26.1,99600,14.9392790065835,15.0080180204174,14.9106377508193,14.9507355088891,173875.057749125,0.0,1.0
2007-02-02,26.2,26.2199,26.05,26.1,329400,15.0080180204174,15.0194172402116,14.922094253125,14.9507355088891,575044.618700423,0.0,1.0
2007-02-05,26.02,26.08,25.9406,26.05,107200,14.9049094996665,14.9392790065835,14.859427185513,14.922094253125,187142.63243681,0.0,1.0
2007-02-06,26.35,26.42,26.21,26.3,123400,15.0939417877099,15.1340395457797,15.0137462715703,15.0653005319458,215423.515323716,0.0,1.0
2007-02-07,26.51,26.59,26.36,26.49,109500,15.1855938061552,15.2314198153779,15.0996700388627,15.1741373038495,191157.819513346,0.0,1.0
2007-02-08,26.34,26.44,26.2,26.26,61000,15.0882135365571,15.1454960480854,15.0080180204174,15.0423875273344,106489.744203782,0.0,1.0
2007-02-09,26.24,26.39,26.16,26.34,82200,15.0309310250288,15.1168547923212,14.9851050158061,15.0882135365571,143499.294648374,0.0,1.0
2007-02-12,26.18,26.22,26.05,26.19,57400,14.9965615181118,15.0194745227231,14.922094253125,15.0022897692646,100205.103562247,0.0,1.0
2007-02-13,26.6,26.63,26.42,26.5,69200,15.2371480665307,15.2543328199892,15.1340395457797,15.1798655550024,120804.758998388,0.0,1.0
2007-02-14,26.85,26.9,26.659,26.66,136100,15.3803543453515,15.4089956011156,15.2709447483324,15.2715175734477,237594.33092024,0.0,1.0
2007-02-15,26.8,26.87,26.68,26.81,70400,15.3517130895873,15.3918108476571,15.2829740757533,15.3574413407401,122899.639212233,0.0,1.0
2007-02-16,26.76,26.8,26.62,26.7,77600,15.328800084976,15.3517130895873,15.2486045688363,15.294430578059,135468.920495303,0.0,1.0
2007-02-20,26.75,26.82,26.61,26.63,170800,15.3230718338231,15.363169591893,15.2428763176835,15.2543328199892,298171.28377059,0.0,1.0
2007-02-21,26.76,26.76,26.53,26.61,67500,15.328800084976,15.328800084976,15.1970503084609,15.2428763176835,117837.012028775,0.0,1.0
2007-02-22,26.75,26.75,26.57,26.62,50100,15.3230718338231,15.3230718338231,15.2199633130722,15.2486045688363,87461.2489280243,0.0,1.0
2007-02-23,26.67,26.7,26.534,26.63,40600,15.2772458246005,15.294430578059,15.199341608922,15.2543328199892,70876.7805684187,0.0,1.0
2007-02-26,26.64,26.76,26.6,26.68,78600,15.260061071142,15.328800084976,15.2371480665307,15.2829740757533,137214.65400684,0.0,1.0
2007-02-27,25.47,26.31,25.12,26.23,341700,14.5898556862608,15.0710287830986,14.3893668959117,15.0252027738759,596517.14089233,0.0,1.0
2007-02-28,25.48,25.74,25.4,25.56,176600,14.5955839374136,14.7445184673872,14.549757928191,14.6414099466362,308296.538137506,0.0,1.0
2007-03-01,25.07,25.31,24.85,25.03,117800,14.3607256401475,14.4982036678155,14.2347041147852,14.3378126355362,205647.407659107,0.0,1.0
2007-03-02,25.22,25.36,25.04,25.06,862600,14.44664940744,14.5268449235796,14.343540886689,14.3549973889947,1505869.72705217,0.0,1.0
2007-03-05,24.5,24.94,24.5,24.5501,245700,14.0342153244362,14.2862583751607,14.0342153244362,14.0629138627118,428926.723784739,0.0,1.0
2007-03-06,25.11,25.22,24.88,24.88,103900,14.3836386447589,14.44664940744,14.2518888682437,14.2518888682437,181381.711848736,0.0,1.0
2007-03-07,25.32,25.5,25.12,25.12,72600,14.5039319189683,14.6070404397193,14.3893668959117,14.3893668959117,126740.252937616,0.0,1.0
2007-03-08,25.6,25.77,25.53,25.54,96300,14.6643229512476,14.7617032208457,14.6242251931778,14.6299534443306,168114.137161052,0.0,1.0
2007-03-09,25.7,25.75,25.6,25.7,61800,14.7216054627759,14.75024671854,14.6643229512476,14.7216054627759,107886.331013012,0.0,1.0
2007-03-12,25.84,25.841,25.6,25.68,60400,14.8018009789155,14.8023738040308,14.6643229512476,14.7101489604702,105442.304096859,0.0,1.0
2007-03-13,25.03,25.55,25.03,25.45,138300,14.3378126355362,14.6356816954834,14.3378126355362,14.5783991839551,241434.944645623,0.0,1.0
2007-03-14,25.13,25.13,24.671,24.89,131100,14.3950951470645,14.3950951470645,14.1321684191496,14.2576171193966,228865.663362554,0.0,1.0
2007-03-15,25.24,25.26,24.91,24.97,108300,14.4581059097457,14.4695624120513,14.2690736217022,14.3034431286192,189062.9392995,0.0,1.0
2007-03-16,25.31,25.4399,25.17,25.23,111700,14.4982036678155,14.5726136502907,14.4180081516758,14.4523776585928,194998.433238728,0.0,1.0
2007-03-19,25.83,25.9,25.62,25.78,40600,14.7960727277627,14.8361704858325,14.6757794535532,14.7674314719985,70876.7805684186,0.0,1.0
2007-03-20,25.97,25.98,25.6301,25.64,50100,14.8762682439023,14.8819964950552,14.6815649872176,14.6872359558589,87461.2489280242,0.0,1.0
2007-03-21,26.55,26.55,25.9,26.09,115900,15.2085068107665,15.2085068107665,14.8361704858325,14.9450072577363,202330.513987186,0.0,1.0
2007-03-22,26.61,26.7092,26.49,26.62,177700,15.2428763176835,15.2997005691196,15.1741373038495,15.2486045688363,310216.845000197,0.0,1.0
2007-03-23,26.69,26.73,26.6,26.62,48500,15.2887023269062,15.3116153315175,15.2371480665307,15.2486045688363,84668.075309564,0.0,1.0
2007-03-26,26.62,26.69,26.3,26.55,45000,15.2486045688363,15.2887023269062,15.0653005319458,15.2085068107665,78558.0080191835,0.0,1.0
2007-03-27,26.65,26.67,26.43,26.43,50900,15.2657893222948,15.2772458246005,15.1397677969326,15.1397677969326,88857.8357372542,0.0,1.0
2007-03-28,26.37,26.57,26.34,26.41,38900,15.1053982900156,15.2199633130722,15.0882135365571,15.1283112946269,67909.0335988049,0.0,1.0
2007-03-29,26.6995,26.72,26.52,26.65,43300,15.2941441655014,15.3058870803647,15.191322057308,15.2657893222948,75590.2610495694,0.0,1.0
2007-03-30,26.63,26.75,26.59,26.646,44200,15.2543328199892,15.3230718338231,15.2314198153779,15.2634980218337,77161.4212099532,0.0,1.0
2007-04-02,26.78,26.84,26.62,26.68,74900,15.3402565872816,15.3746260941986,15.2486045688363,15.2829740757533,130755.440014152,0.0,1.0
2007-04-03,26.93,27.0,26.83,26.86,727600,15.4261803545741,15.4662781126439,15.3688978430458,15.3860825965043,1270195.70299462,0.0,1.0
2007-04-04,27.16,27.16,26.97,27.03,147800,15.5579301310892,15.5579301310892,15.4490933591854,15.4834628661024,258019.413005229,0.0,1.0
2007-04-05,27.28,27.3,27.16,27.18,110100,15.6266691449232,15.6381256472289,15.5579301310892,15.5693866333949,192205.259620268,0.0,1.0
2007-04-09,27.16,27.31,27.07,27.21,217200,15.5579301310892,15.6438538983817,15.5063758707137,15.5865713868534,379173.318705925,0.0,1.0
2007-04-10,27.51,27.52,27.51,27.52,4300,15.7584189214383,15.7641471725911,15.7584189214383,15.7641471725911,7506.65409961085,0.0,1.0
2007-04-11,27.35,27.35,27.35,27.35,3900,15.666766902993,15.666766902993,15.666766902993,15.666766902993,6808.36069499589,0.0,1.0
2007-04-12,27.49,27.5,27.09,27.15,89400,15.7469624191326,15.7526906702855,15.5178323730194,15.5522018799364,156068.575931445,0.0,1.0
2007-04-13,27.52,27.54,27.31,27.4,105100,15.7641471725911,15.7756036748968,15.6438538983817,15.6954081587572,183476.592062582,0.0,1.0
2007-04-16,27.61,27.61,27.47,27.56,84700,15.8157014329666,15.8157014329666,15.735505916827,15.7870601772025,147863.628427218,0.0,1.0
2007-04-17,27.64,27.66,27.536,27.62,66700,15.8328861864251,15.8443426887308,15.7733123744357,15.8214296841195,116440.425219545,0.0,1.0
2007-04-18,27.64,27.71,27.45,27.5,115400,15.8328861864251,15.8729839444949,15.7240494145213,15.7526906702855,201457.647231417,0.0,1.0
2007-04-19,27.47,27.53,27.26,27.26,42000,15.735505916827,15.769875423744,15.6152126426175,15.6152126426175,73320.807484571,0.0,1.0
2007-04-20,27.83,27.94,27.739,27.85,266800,15.9417229583289,16.00473372101,15.8895958728381,15.9531794606346,465761.70087818,0.0,1.0
2007-04-23,27.66,27.81,27.64,27.81,191900,15.8443426887308,15.9302664560232,15.8328861864251,15.9302664560232,335006.260864028,0.0,1.0
2007-04-24,27.85,27.89,27.7,27.72,130500,15.9531794606346,15.9760924652459,15.8672556933421,15.8787121956478,227818.223255631,0.0,1.0
2007-04-25,28.2,28.21,27.94,27.99,103400,16.1536682509837,16.1593965021365,16.00473372101,16.0333749767742,180508.845092967,0.0,1.0
2007-04-26,28.11,28.15,27.99,28.08,44700,16.1021139906082,16.1250269952195,16.0333749767742,16.0849292371497,78034.2879657219,0.0,1.0
2007-04-27,28.15,28.2,27.91,28.0,168700,16.1250269952195,16.1536682509837,15.9875489675516,16.039103227927,294505.24339636,0.0,1.0
2007-04-30,27.81,28.03,27.8,27.97,117700,15.9302664560232,16.0562879813855,15.9245382048704,16.0219184744685,205472.834307953,0.0,1.0
2007-05-01,27.87,27.91,27.6,27.87,79800,15.9646359629402,15.9875489675516,15.8099731818138,15.9646359629402,139309.534220685,0.0,1.0
2007-05-02,28.19,28.22,27.87,27.87,314900,16.1479399998308,16.1651247532893,15.9646359629402,15.9646359629402,549731.48278313,0.0,1.0
2007-05-03,28.22,28.29,28.11,28.23,215900,16.1651247532893,16.2052225113591,16.1021139906082,16.1708530044421,376903.865140926,0.0,1.0
2007-05-04,28.24,28.29,28.11,28.22,109500,16.176581255595,16.2052225113591,16.1021139906082,16.1651247532893,191157.819513346,0.0,1.0
2007-05-07,28.49,28.51,28.3,28.3,92900,16.3197875344158,16.3312440367214,16.210950762512,16.210950762512,162178.643221825,0.0,1.0
2007-05-08,28.27,28.3,28.09,28.3,179900,16.1937660090535,16.210950762512,16.0906574883025,16.210950762512,314057.458725579,0.0,1.0
2007-05-09,28.36,28.38,28.2,28.3,127800,16.245320269429,16.2567767717346,16.1536682509837,16.210950762512,223104.74277448,0.0,1.0
2007-05-10,27.81,28.35,27.81,28.24,188700,15.9302664560232,16.2395920182761,15.9302664560232,16.176581255595,329419.913627109,0.0,1.0
2007-05-11,28.09,28.15,27.72,27.82,149000,16.0906574883025,16.1250269952195,15.8787121956478,15.9359947071761,260114.293219074,0.0,1.0
2007-05-14,27.92,28.05,27.83,28.0,91800,15.9932772187044,16.0677444836912,15.9417229583289,16.039103227927,160258.336359134,0.0,1.0
2007-05-15,27.94,28.17,27.86,27.86,113000,16.00473372101,16.1364834975252,15.9589077117874,15.9589077117874,197267.886803727,0.0,1.0
2007-05-16,28.22,28.22,28.0,28.15,117500,16.1651247532893,16.1651247532893,16.039103227927,16.1250269952195,205123.687605645,0.0,1.0
2007-05-17,28.1298,28.19,27.97,28.09,75500,16.1134559278908,16.1479399998308,16.0219184744685,16.0906574883025,131802.880121074,0.0,1.0
2007-05-18,28.4625,28.54,28.14,28.17,204500,16.3040348437455,16.3484287901799,16.1192987440667,16.1364834975252,357002.503109399,0.0,1.0
2007-05-21,28.14,28.22,28.14,28.22,2800,16.1192987440667,16.1651247532893,16.1192987440667,16.1651247532893,4888.05383230473,0.0,1.0
2007-05-22,28.2,28.29,28.2,28.21,8100,16.1536682509837,16.2052225113591,16.1536682509837,16.1593965021365,14140.4414434529,0.0,1.0
2007-05-23,28.24,28.45,28.24,28.38,224300,16.176581255595,16.2968745298044,16.176581255595,16.2567767717346,391568.02663784,0.0,1.0
2007-05-24,27.91,28.28,27.85,28.22,43900,15.9875489675516,16.1994942602063,15.9531794606346,16.1651247532893,76637.7011564919,0.0,1.0
2007-05-25,27.95,28.06,27.8,27.93,46500,16.0104619721629,16.073472734844,15.9245382048704,15.9990054698572,81176.6082864893,0.0,1.0
2007-05-29,27.96,28.09,27.8,28.04,33400,16.0161902233157,16.0906574883025,15.9245382048704,16.0620162325384,58307.4992853494,0.0,1.0
2007-05-30,28.0,28.01,27.59,27.64,72500,16.039103227927,16.0448314790799,15.804244930661,15.8328861864251,126565.679586462,0.0,1.0
2007-05-31,28.07,28.13,28.0,28.06,70800,16.0792009859969,16.1135704929138,16.039103227927,16.073472734844,123597.932616848,0.0,1.0
2007-06-01,28.0994,28.16,28.0,28.07,61200,16.0960420443862,16.1307552463723,16.039103227927,16.0792009859969,106838.890906089,0.0,1.0
2007-06-04,28.14,28.21,27.99,28.1,380900,16.1192987440667,16.1593965021365,16.0333749767742,16.0963857394553,664949.894544597,0.0,1.0
2007-06-05,28.14,28.25,27.97,28.22,292700,16.1192987440667,16.1823095067478,16.0219184744685,16.1651247532893,510976.198826998,0.0,1.0
2007-06-06,27.58,27.88,27.46,27.81,155700,15.7985166795081,15.9703642140931,15.7297776656742,15.9302664560232,271810.707746375,0.0,1.0
2007-06-07,26.82,27.42,26.76,27.15,745900,15.363169591893,15.7068646610628,15.328800084976,15.5522018799364,1302142.62625575,0.0,1.0
2007-06-08,27.16,27.18,26.7701,26.87,70000,15.5579301310892,15.5693866333949,15.3345856186403,15.3918108476571,122201.345807619,0.0,1.0
2007-06-11,27.26,27.4,27.11,27.16,69000,15.6152126426175,15.6954081587572,15.5292888753251,15.5579301310892,120455.612296081,0.0,1.0
2007-06-12,26.85,27.23,26.85,27.1,92300,15.3803543453515,15.598027889159,15.3803543453515,15.5235606241722,161131.203114902,0.0,1.0
2007-06-13,27.35,27.35,27.09,27.13,156500,15.666766902993,15.666766902993,15.5178323730194,15.5407453776307,273207.294555604,0.0,1.0
2007-06-14,27.551,27.59,27.39,27.39,22500,15.7819047511649,15.804244930661,15.6896799076043,15.6896799076043,39279.0040095917,0.0,1.0
2007-06-15,27.82,27.8991,27.59,27.8,31900,15.9359947071761,15.981305173795,15.804244930661,15.9245382048704,55688.8990180432,0.0,1.0
2007-06-18,27.77,28.0,27.77,28.0,88500,15.9073534514119,16.039103227927,15.9073534514119,16.039103227927,154497.415771061,0.0,1.0
2007-06-19,27.92,27.93,27.7282,27.78,80000,15.9932772187044,15.9990054698572,15.8834093615931,15.9130817025648,139658.680922992,0.0,1.0
2007-06-20,27.9,28.06,27.53,28.06,48100,15.9818207163987,16.073472734844,15.769875423744,16.073472734844,83969.7819049493,0.0,1.0
2007-06-21,27.85,27.92,27.54,27.59,56100,15.9531794606346,15.9932772187044,15.7756036748968,15.804244930661,97935.6499972483,0.0,1.0
2007-06-22,27.53,27.8,27.42,27.7,88200,15.769875423744,15.9245382048704,15.7068646610628,15.8672556933421,153973.695717599,0.0,1.0
2007-06-25,27.46,27.8,27.42,27.48,26900,15.7297776656742,15.9245382048704,15.7068646610628,15.7412341679798,46960.2314603561,0.0,1.0
2007-06-26,27.23,27.66,27.23,27.63,28600,15.598027889159,15.8443426887308,15.598027889159,15.8271579352723,49927.9784299699,0.0,1.0
2007-06-27,27.48,27.48,27.091,27.15,41900,15.7412341679798,15.7412341679798,15.5184051981347,15.5522018799364,73146.2341334174,0.0,1.0
2007-06-28,27.56,27.6994,27.46,27.51,36900,15.7870601772025,15.8669119982729,15.7297776656742,15.7584189214383,64417.5665757301,0.0,1.0
2007-06-29,27.72,27.89,27.52,27.72,47900,15.8787121956478,15.9760924652459,15.7641471725911,15.8787121956478,83620.6352026415,0.0,1.0
2007-07-02,27.81,27.86,27.73,27.74,36600,15.9302664560232,15.9589077117874,15.8844404468006,15.8901686979534,63893.8465222692,0.0,1.0
2007-07-03,28.04,28.04,27.94,28.01,53400,16.0620162325384,16.0620162325384,16.00473372101,16.0448314790799,93222.1695160972,0.0,1.0
2007-07-05,27.86,28.06,27.8,28.04,162100,15.9589077117874,16.073472734844,15.9245382048704,16.0620162325384,282983.402220213,0.0,1.0
2007-07-06,28.11,28.34,27.9,27.97,271500,16.1021139906082,16.2338637671233,15.9818207163987,16.0219184744685,473966.648382405,0.0,1.0
2007-07-09,28.13,28.21,28.08,28.18,54700,16.1135704929138,16.1593965021365,16.0849292371497,16.142211748678,95491.6230810963,0.0,1.0
2007-07-10,27.87,28.23,27.86,28.11,126100,15.9646359629402,16.1708530044421,15.9589077117874,16.1021139906082,220136.995804867,0.0,1.0
2007-07-11,28.14,28.15,27.9836,28.0,138300,16.1192987440667,16.1250269952195,16.0297088960364,16.039103227927,241434.944645623,0.0,1.0
2007-07-12,28.63,28.64,28.18,28.18,39200,16.3999830505554,16.4057113017082,16.142211748678,16.142211748678,68432.7536522663,0.0,1.0
2007-07-13,28.45,28.53,28.34,28.44,95100,16.2968745298044,16.3427005390271,16.2338637671233,16.2911462786516,166019.256947208,0.0,1.0
2007-07-16,28.28,28.42,28.22,28.22,111500,16.1994942602063,16.2796897763459,16.1651247532893,16.1651247532893,194649.286536421,0.0,1.0
2007-07-17,28.1,28.2,28.05,28.12,123500,16.0963857394553,16.1536682509837,16.0677444836912,16.107842241761,215598.08867487,0.0,1.0
2007-07-18,28.073,28.11,27.8,28.04,137100,16.0809194613427,16.1021139906082,15.9245382048704,16.0620162325384,239340.064431778,0.0,1.0
2007-07-19,28.07,28.25,28.04,28.14,185800,16.0792009859969,16.1823095067478,16.0620162325384,16.1192987440667,324357.286443649,0.0,1.0
2007-07-20,27.91,28.22,27.89,28.2,106100,15.9875489675516,16.1651247532893,15.9760924652459,16.1536682509837,185222.325574118,0.0,1.0
2007-07-23,28.07,28.2,28.01,28.08,33000,16.0792009859969,16.1536682509837,16.0448314790799,16.0849292371497,57609.2058807342,0.0,1.0
2007-07-24,27.49,27.96,27.4,27.95,201900,15.7469624191326,16.0161902233157,15.6954081587572,16.0104619721629,352463.595979403,0.0,1.0
2007-07-25,27.43,27.62,27.2601,27.57,87800,15.7125929122157,15.8214296841195,15.6152699251291,15.7927884283553,153275.402312984,0.0,1.0
2007-07-26,26.3,27.1,26.3,26.95,140800,15.0653005319458,15.5235606241722,15.0653005319458,15.4376368568798,245799.278424466,0.0,1.0
2007-07-27,26.2,26.65,26.2,26.55,112900,15.0080180204174,15.2657893222948,15.0080180204174,15.2085068107665,197093.313452574,0.0,1.0
2007-07-30,26.66,26.72,26.35,26.45,64800,15.2715175734477,15.3058870803647,15.0939417877099,15.1512242992382,113123.531547624,0.0,1.0
2007-07-31,26.41,26.84,26.37,26.77,199000,15.1283112946269,15.3746260941986,15.1053982900156,15.3345283361288,347400.968795944,0.0,1.0
2007-08-01,26.52,26.7,26.07,26.47,190700,15.191322057308,15.294430578059,14.9335507554306,15.1626808015439,332911.380650184,0.0,1.0
2007-08-02,26.39,26.47,26.2201,26.28,80900,15.1168547923212,15.1626808015439,15.0195318052346,15.0538440296401,141229.841083376,0.0,1.0
2007-08-03,25.9,26.38,25.89,26.29,111900,14.8361704858325,15.1111265411684,14.8304422346797,15.0595722807929,195347.579941036,0.0,1.0
2007-08-06,26.36,26.37,25.87,26.08,60400,15.0996700388627,15.1053982900156,14.818985732374,14.9392790065835,105442.30409686,0.0,1.0
2007-08-07,26.39,26.55,26.0601,26.08,62600,15.1168547923212,15.2085068107665,14.9278797867893,14.9392790065835,109282.917822242,0.0,1.0
2007-08-08,26.32,26.5,26.1901,26.38,55600,15.0767570342514,15.1798655550024,15.0023470517761,15.1111265411684,97062.7832414798,0.0,1.0
2007-08-09,25.8,25.8,25.0,25.13,332700,14.7788879743042,14.7788879743042,14.3206278820777,14.3950951470645,580805.539288495,0.0,1.0
2007-08-10,25.25,25.35,24.7,24.92,194600,14.4638341608985,14.5211166724268,14.1487803474928,14.2748018728551,339719.741345179,0.0,1.0
2007-08-13,24.99,25.57,24.99,25.55,89500,14.3148996309249,14.6471381977891,14.3148996309249,14.6356816954834,156243.149282598,0.0,1.0
2007-08-14,24.71,25.26,24.68,25.26,337100,14.1545085986456,14.4695624120513,14.1373238451871,14.4695624120513,588486.76673926,0.0,1.0
2007-08-15,24.06,24.72,24.03,24.43,305100,13.7821722737116,14.1602368497984,13.7649875202531,13.9941175663663,532623.294370062,0.0,1.0
2007-08-16,24.1,24.1,23.35,23.92,280200,13.8050852783229,13.8050852783229,13.3754664418606,13.701976757572,489154.529932781,0.0,1.0
2007-08-17,24.4,24.92,24.26,24.63,122300,13.9769328129078,14.2748018728551,13.8967372967682,14.108682589423,213503.208461025,0.0,1.0
2007-08-20,24.58,24.82,24.411,24.82,76400,14.0800413336588,14.2175193613267,13.983233889176,14.2175193613267,133374.040281458,0.0,1.0
2007-08-21,24.502,24.71,24.47,24.63,41100,14.0353609746667,14.1545085986456,14.0170305709777,14.108682589423,71749.6473241875,0.0,1.0
2007-08-22,25.16,25.17,24.87,24.92,111400,14.412279900523,14.4180081516758,14.2461606170909,14.2748018728551,194474.713185267,0.0,1.0
2007-08-23,25.11,25.41,25.03,25.4,143100,14.3836386447589,14.5554861793438,14.3378126355362,14.549757928191,249814.465501002,0.0,1.0
2007-08-24,25.77,25.86,25.32,25.32,45000,14.7617032208457,14.8132574812212,14.5039319189683,14.5039319189683,78558.0080191833,0.0,1.0
2007-08-27,25.51,25.69,25.5,25.69,25400,14.6127686908721,14.7158772116231,14.6070404397193,14.7158772116231,44341.6311930501,0.0,1.0
2007-08-28,24.95,25.37,24.79,25.3,397700,14.2919866263136,14.5325731747325,14.2003346078683,14.4924754166626,694278.217538424,0.0,1.0
2007-08-29,25.6,25.62,25.18,25.18,56300,14.6643229512476,14.6757794535532,14.4237364028287,14.4237364028287,98284.7966995558,0.0,1.0
2007-08-30,25.53,25.69,25.35,25.35,41800,14.6242251931778,14.7158772116231,14.5211166724268,14.5211166724268,72971.6607822634,0.0,1.0
2007-08-31,25.9,26.0,25.76,25.99,94300,14.8361704858325,14.8934529973608,14.7559749696929,14.887724746208,164622.670137977,0.0,1.0
2007-09-04,26.28,26.46,25.94,25.94,136900,15.0538440296401,15.156952550391,14.8590834904438,14.8590834904438,238990.917729471,0.0,1.0
2007-09-05,26.06,26.14,25.9212,26.06,73700,14.9278225042778,14.9736485135005,14.8483143782765,14.9278225042778,128660.559800307,0.0,1.0
2007-09-06,26.12,26.19,25.82,25.96,294100,14.9621920111948,15.0022897692646,14.7903444766099,14.8705399927495,513420.225743151,0.0,1.0
2007-09-07,25.71,25.96,25.63,25.88,366600,14.7273337139287,14.8705399927495,14.6815077047061,14.8247139835268,639985.905329614,0.0,1.0
2007-09-10,25.54,25.74,25.35,25.72,39600,14.6299534443306,14.7445184673872,14.5211166724268,14.7330619650815,69131.0470568812,0.0,1.0
2007-09-11,25.96,25.98,25.7,25.71,52900,14.8705399927495,14.8819964950552,14.7216054627759,14.7273337139287,92349.3027603287,0.0,1.0
2007-09-12,25.87,26.0,25.7801,25.87,33400,14.818985732374,14.8934529973608,14.7674887545101,14.818985732374,58307.4992853494,0.0,1.0
2007-09-13,26.0,26.1,25.94,26.04,28600,14.8934529973608,14.9507355088891,14.8590834904438,14.9163660019721,49927.9784299699,0.0,1.0
2007-09-14,25.78,25.91,25.65,25.72,44400,14.7674314719985,14.8418987369853,14.6929642070117,14.7330619650815,77510.567912261,0.0,1.0
2007-09-17,25.43,25.63,25.37,25.56,97900,14.5669426816494,14.6815077047061,14.5325731747325,14.6414099466362,170907.310779513,0.0,1.0
2007-09-18,26.47,26.56,25.61,25.75,81200,15.1626808015439,15.2142350619194,14.6700512024004,14.75024671854,141753.561136837,0.0,1.0
2007-09-19,26.63,26.8,26.54,26.68,66800,15.2543328199892,15.3517130895873,15.2027785596137,15.2829740757533,116614.998570699,0.0,1.0
2007-09-20,26.69,26.94,26.6701,26.77,60200,15.2887023269062,15.4319086057269,15.277303107112,15.3345283361288,105093.157394552,0.0,1.0
2007-09-21,26.87,26.97,26.81,26.87,25300,15.3918108476571,15.4490933591854,15.3574413407401,15.3918108476571,44167.0578418964,0.0,1.0
2007-09-24,26.41,26.8,26.36,26.63,138900,15.1283112946269,15.3517130895873,15.0996700388627,15.2543328199892,242482.384752546,0.0,1.0
2007-09-25,26.05,26.15,25.98,26.05,124500,14.922094253125,14.9793767646533,14.8819964950552,14.922094253125,217343.822186407,0.0,1.0
2007-09-26,26.0,26.16,26.0,26.11,122300,14.8934529973608,14.9851050158061,14.8934529973608,14.956463760042,213503.208461025,0.0,1.0
2007-09-27,26.54,26.56,26.39,26.47,121600,15.2027785596137,15.2142350619194,15.1168547923212,15.1626808015439,212281.195002948,0.0,1.0
2007-09-28,26.597,26.7,26.39,26.54,100300,15.2354295911848,15.294430578059,15.1168547923212,15.2027785596137,175097.071207202,0.0,1.0
2007-10-01,26.65,26.78,26.29,26.31,81300,15.2657893222948,15.3402565872816,15.0595722807929,15.0710287830986,141928.134487991,0.0,1.0
2007-10-02,26.75,26.83,26.58,26.76,206600,15.3230718338231,15.3688978430458,15.225691564225,15.328800084976,360668.543483629,0.0,1.0
2007-10-03,26.57,26.81,26.55,26.77,172500,15.2199633130722,15.3574413407401,15.2085068107665,15.3345283361288,301139.030740202,0.0,1.0
2007-10-04,27.23,27.24,27.0,27.06,331500,15.598027889159,15.6037561403119,15.4662781126439,15.5006476195609,578710.659074651,0.0,1.0
2007-10-05,27.53,27.62,27.28,27.34,961400,15.769875423744,15.8214296841195,15.6266691449232,15.6610386518402,1678348.19799206,0.0,1.0
2007-10-08,27.33,27.42,27.2484,27.39,55000,15.6553104006874,15.7068646610628,15.6085678712802,15.6896799076043,96015.343134557,0.0,1.0
2007-10-09,27.77,27.77,27.42,27.44,138300,15.9073534514119,15.9073534514119,15.7068646610628,15.7183211633685,241434.944645624,0.0,1.0
2007-10-10,27.89,27.99,27.7625,27.99,68600,15.9760924652459,16.0333749767742,15.9030572630473,16.0333749767742,119757.318891466,0.0,1.0
2007-10-11,28.05,28.37,27.96,28.2,55300,16.0677444836912,16.2510485205818,16.0161902233157,16.1536682509837,96539.0631880185,0.0,1.0
2007-10-12,28.02,28.09,27.79,27.79,37800,16.0505597302327,16.0906574883025,15.9188099537176,15.9188099537176,65988.7267361139,0.0,1.0
2007-10-15,27.83,28.23,27.7201,28.09,271400,15.9417229583289,16.1708530044421,15.8787694781593,16.0906574883025,473792.075031252,0.0,1.0
2007-10-16,27.46,27.58,27.3,27.44,108700,15.7297776656742,15.7985166795081,15.6381256472289,15.7183211633685,189761.232704115,0.0,1.0
2007-10-17,27.6,27.87,27.45,27.81,39300,15.8099731818138,15.9646359629402,15.7240494145213,15.9302664560232,68607.32700342,0.0,1.0
2007-10-18,27.63,27.67,27.42,27.43,47800,15.8271579352723,15.8500709398836,15.7068646610628,15.7125929122157,83446.0618514879,0.0,1.0
2007-10-19,27.06,27.39,27.0,27.32,94100,15.5006476195609,15.6896799076043,15.4662781126439,15.6495821495345,164273.52343567,0.0,1.0
2007-10-22,26.81,26.82,26.51,26.56,33900,15.3574413407401,15.363169591893,15.1855938061552,15.2142350619194,59180.3660411182,0.0,1.0
2007-10-23,27.26,27.28,26.93,27.1,63500,15.6152126426175,15.6266691449232,15.4261803545741,15.5235606241722,110854.077982626,0.0,1.0
2007-10-24,26.91,27.0,26.4456,26.94,78200,15.4147238522684,15.4662781126439,15.148703868731,15.4319086057269,136516.360602226,0.0,1.0
2007-10-25,26.99,27.0699,26.79,27.03,58700,15.4605498614911,15.5063185882022,15.3459848384345,15.4834628661024,102474.557127246,0.0,1.0
2007-10-26,27.35,27.38,27.1,27.12,39900,15.666766902993,15.6839516564515,15.5235606241722,15.5350171264779,69654.7671103426,0.0,1.0
2007-10-29,27.4,27.4,27.2,27.31,99600,15.6954081587572,15.6954081587572,15.5808431357005,15.6438538983817,173875.057749125,0.0,1.0
2007-10-30,27.16,27.26,27.08,27.2,55500,15.5579301310892,15.6152126426175,15.5121041218666,15.5808431357005,96888.2098903262,0.0,1.0
2007-10-31,27.51,27.67,27.31,27.42,56300,15.7584189214383,15.8500709398836,15.6438538983817,15.7068646610628,98284.796699556,0.0,1.0
2007-11-01,26.91,27.08,26.86,27.05,189700,15.4147238522684,15.5121041218666,15.3860825965043,15.4949193684081,331165.647138647,0.0,1.0
2007-11-02,26.7,26.74,26.42,26.69,507200,15.294430578059,15.3173435826703,15.1340395457797,15.2887023269062,885436.037051772,0.0,1.0
2007-11-05,26.26,26.39,26.02,26.02,242100,15.0423875273344,15.1168547923212,14.9049094996665,14.9049094996665,422642.083143207,0.0,1.0
2007-11-06,26.69,26.7,26.43,26.58,139100,15.2887023269062,15.294430578059,15.1397677969326,15.225691564225,242831.531454853,0.0,1.0
2007-11-07,26.05,26.54,26.0,26.5,72200,14.922094253125,15.2027785596137,14.8934529973608,15.1798655550024,126041.959533,0.0,1.0
2007-11-08,25.49,25.56,25.14,25.5,151000,14.6013121885664,14.6414099466362,14.4008233982173,14.6070404397193,263605.760242149,0.0,1.0
2007-11-09,24.89,25.15,24.69,25.01,100100,14.2576171193966,14.4065516493702,14.1430520963399,14.3263561332305,174747.924504894,0.0,1.0
2007-11-12,24.49,24.82,24.41,24.68,56900,14.0284870732833,14.2175193613267,13.9826610640607,14.1373238451871,99332.2368064786,0.0,1.0
2007-11-13,25.386,25.41,24.9344,25.01,80800,14.541738376577,14.5554861793438,14.2830505545151,14.3263561332305,141055.267732222,0.0,1.0
2007-11-14,25.37,25.74,25.26,25.67,96000,14.5325731747325,14.7445184673872,14.4695624120513,14.7044207093174,167590.41710759,0.0,1.0
2007-11-15,25.06,25.3199,24.8401,25.18,88000,14.3549973889947,14.5038746364568,14.2290331461439,14.4237364028287,153624.549015292,0.0,1.0
2007-11-16,25.06,25.1,24.7801,24.89,414100,14.3549973889947,14.377910393606,14.194663639227,14.2576171193966,722908.247127639,0.0,1.0
2007-11-19,24.24,24.72,24.14,24.72,123400,13.8852807944625,14.1602368497984,13.8279982829342,14.1602368497984,215423.515323717,0.0,1.0
2007-11-20,24.54,24.73,24.33,24.48,79600,14.0571283290475,14.1659651009513,13.936835054838,14.0227588221305,138960.387518377,0.0,1.0
2007-11-21,23.85,24.14,23.73,24.14,166300,13.6618789995021,13.8279982829342,13.5931399856682,13.8279982829342,290315.482968671,0.0,1.0
2007-11-23,24.61,24.6999,24.37,24.37,56900,14.0972260871173,14.1487230649812,13.9597480594494,13.9597480594494,99332.2368064784,0.0,1.0
2007-11-26,24.36,24.9,24.32,24.73,92600,13.9540198082965,14.2633453705494,13.9311068036852,14.1659651009513,161654.923168364,0.0,1.0
2007-11-27,25.04,25.05,24.8,24.8,48900,14.343540886689,14.3492691378419,14.2060628590211,14.2060628590211,85366.3687141793,0.0,1.0
2007-11-28,25.72,25.75,25.15,25.41,40800,14.7330619650815,14.75024671854,14.4065516493702,14.5554861793438,71225.9272707264,0.0,1.0
2007-11-29,25.49,25.68,25.35,25.39,44700,14.6013121885664,14.7101489604702,14.5211166724268,14.5440296770381,78034.2879657222,0.0,1.0
2007-11-30,25.68,25.96,25.49,25.9,82900,14.7101489604702,14.8705399927495,14.6013121885664,14.8361704858325,144721.308106451,0.0,1.0
2007-12-03,25.57,25.66,25.42,25.42,133800,14.6471381977891,14.6986924581646,14.5612144304966,14.5612144304966,233579.143843705,0.0,1.0
2007-12-04,25.33,25.4,25.23,25.33,257300,14.5096601701211,14.549757928191,14.4523776585928,14.5096601701211,449177.232518576,0.0,1.0
2007-12-05,25.48,25.54,25.35,25.38,214400,14.5955839374136,14.6299534443306,14.5211166724268,14.5383014258853,374285.26487362,0.0,1.0
2007-12-06,25.86,25.86,25.4,25.54,62000,14.8132574812212,14.8132574812212,14.549757928191,14.6299534443306,108235.477715319,0.0,1.0
2007-12-07,25.78,25.95,25.71,25.89,683900,14.7674314719985,14.8648117415967,14.7273337139287,14.8304422346797,1193907.14854043,0.0,1.0
2007-12-10,26.068,26.1,25.96,26.0,42100,14.9324051052001,14.9507355088891,14.8705399927495,14.8934529973608,73495.3808357246,0.0,1.0
2007-12-11,25.31,26.06,25.25,26.0,88300,14.4982036678155,14.9278225042778,14.4638341608985,14.8934529973608,154148.269068753,0.0,1.0
2007-12-12,25.6,25.9899,25.423,25.65,102000,14.6643229512476,14.8876674636965,14.5629329058425,14.6929642070117,178064.818176815,0.0,1.0
2007-12-13,25.34,25.45,25.04,25.11,87800,14.515388421274,14.5783991839551,14.343540886689,14.3836386447589,153275.402312984,0.0,1.0
2007-12-14,24.76,25.0,24.68,24.8,181400,14.1831498544098,14.3206278820777,14.1373238451871,14.2060628590211,316676.058992885,0.0,1.0
2007-12-17,24.23,24.6,24.17,24.47,96200,13.8795525433097,14.0914978359645,13.8451830363927,14.0170305709777,167939.563809899,0.0,1.0
2007-12-18,24.55,24.7,24.22,24.22,262300,14.0628565802003,14.1487803474928,13.8738242921569,13.8738242921569,457905.900076262,0.0,1.0
2007-12-19,24.3,24.45,24.2,24.35,108400,13.9196503013795,14.005574068672,13.8623677898512,13.9482915571437,189237.512650655,0.0,1.0
2007-12-20,23.77,23.86,23.53,23.74,54100,14.027660486642,14.0807732104029,13.8860265566128,14.0099562453883,91672.9486876708,0.718557,1.0
2007-12-21,24.09,24.09,23.9,23.94,87700,14.2165057266809,14.2165057266809,14.1043788654078,14.1279845204127,148608.458408665,0.0,1.0
2007-12-24,24.16,24.25,23.96,24.18,23600,14.2578156229394,14.3109283467004,14.1397873479151,14.2696184504419,39990.4175421264,0.0,1.0
2007-12-26,24.44,24.46,23.1,23.96,89300,14.4230552079735,14.4348580354759,13.6322657653105,14.1397873479151,151319.673157283,0.0,1.0
2007-12-27,24.3899,24.6,24.34,24.52,49800,14.3934891250799,14.517477827993,14.3640410704613,14.4702665179832,84386.5590507581,0.0,1.0
2007-12-28,24.72,24.89,24.64,24.76,93800,14.5882947930076,14.6886188267782,14.5410834829978,14.6119004480124,158944.964637773,0.0,1.0
2007-12-31,24.4,24.74,24.34,24.57,174200,14.3994495529686,14.60009762051,14.3640410704613,14.4997735867393,295183.505755865,0.0,1.0
2008-01-02,24.63,24.84,24.53,24.79,117900,14.5351820692466,14.6591117580222,14.4761679317344,14.6296046892661,199782.636788843,0.0,1.0
2008-01-03,24.55,24.64,24.3301,24.4,164000,14.4879707592369,14.5410834829978,14.3581986708476,14.3994495529686,277899.51173342,0.0,1.0
2008-01-04,24.18,24.55,24.16,24.48,112000,14.2696184504419,14.4879707592369,14.2578156229394,14.4466608629784,189785.032403311,0.0,1.0
2008-01-07,24.15,24.27,23.95,24.24,176500,14.2519142091882,14.3227311742028,14.1338859341639,14.3050269329492,299080.876957004,0.0,1.0
2008-01-08,23.79,24.376,23.79,24.29,115700,14.0394633141444,14.3852861599657,14.0394633141444,14.3345340017052,196054.716509492,0.0,1.0
2008-01-09,23.98,24.0,23.63,23.82,131400,14.1515901754175,14.16339300292,13.9450406941249,14.0571675553981,222658.511230314,0.0,1.0
2008-01-10,23.92,24.04,23.65,23.89,293000,14.1161816929102,14.1869986579248,13.9568435216274,14.0984774516566,496491.200840807,0.0,1.0
2008-01-11,23.7,23.89,23.6288,23.8,176700,13.9863505903835,14.0984774516566,13.9443325244748,14.0453647278956,299419.778800581,0.0,1.0
2008-01-14,24.06,24.1618,23.9552,24.03,106600,14.1988014854273,14.2588778774146,14.1369546693145,14.1810972441736,180634.682626723,0.0,1.0
2008-01-15,23.2,23.75,23.17,23.6,77300,13.6912799028226,14.0158576591395,13.673575661569,13.9273364528713,130985.562542643,0.0,1.0
2008-01-16,22.16,23.43,22.0,22.8,167500,13.0775328726961,13.8270124191006,12.9831102526766,13.455223352774,283830.293996024,0.0,1.0
2008-01-17,21.87,22.5923,21.75,22.54,125800,12.9063918739108,13.3326509891612,12.8355749088962,13.3017865952423,213169.259610148,0.0,1.0
2008-01-18,21.54,22.24,21.35,22.03,172000,12.7116452201207,13.1247441827058,12.5995183588475,13.0008144939303,291455.585476513,0.0,1.0
2008-01-22,21.3,21.35,20.35,20.55,228200,12.5700112900915,12.5995183588475,12.0093769837259,12.1274052587502,386687.003521746,0.0,1.0
2008-01-23,21.31,21.8,19.94,20.46,307800,12.5759127038427,12.8650819776523,11.767419019926,12.0742925349893,521569.937265528,0.0,1.0
2008-01-24,21.98,22.09,21.6,21.73,67200,12.9713074251742,13.0362229764376,12.747053702628,12.8237720813938,113871.019441987,0.0,1.0
2008-01-25,21.08,22.09,21.0188,22.0,69300,12.4401801875647,13.0362229764376,12.4040635354072,12.9831102526766,117429.488799549,0.0,1.0
2008-01-28,22.07,22.11,21.47,21.59,126000,13.0244201489351,13.04802580394,12.6703353238621,12.7411522888767,213508.161453726,0.0,1.0
2008-01-29,22.49,22.54,22.24,22.46,78300,13.2722795264862,13.3017865952423,13.1247441827058,13.2545752852326,132680.07176053,0.0,1.0
2008-01-30,22.682,26.25,22.33,22.49,97300,13.3855866705096,15.4912110969437,13.1778569064668,13.2722795264862,164875.746900377,0.0,1.0
2008-01-31,22.5301,23.0,21.87,22.05,72000,13.2959441956286,13.5732516277983,12.9063918739108,13.0126173214327,122004.663687843,0.0,1.0
2008-02-01,22.91,22.96,22.44,22.62,90800,13.5201389040373,13.5496459727934,13.2427724577302,13.3489979052521,153861.436984114,0.0,1.0
2008-02-04,22.6344,22.95,22.3,22.69,163500,13.3574959410538,13.5437445590422,13.1601526652131,13.3903078015106,277052.257124477,0.0,1.0
2008-02-05,21.44,21.94,21.44,21.83,116200,12.6526310826085,12.9477017701693,12.6526310826085,12.8827862189059,196901.971118436,0.0,1.0
2008-02-06,21.43,21.76,21.0,21.58,136700,12.6467296688573,12.8414763226474,12.392968877555,12.7352508751255,231639.410085113,0.0,1.0
2008-02-07,21.31,21.51,21.17,21.22,59900,12.5759127038427,12.693940978867,12.4932929113256,12.5227999800817,101501.102151414,0.0,1.0
2008-02-08,20.97,21.1,20.7782,21.07,32700,12.3752646363013,12.4519830150671,12.262075520553,12.4342787738135,55410.4514248955,0.0,1.0
2008-02-11,20.94,21.07,20.65,20.68,122100,12.3575603950477,12.4342787738135,12.1864193962624,12.204123637516,206899.575503967,0.0,1.0
2008-02-12,21.41,21.64,21.25,21.5,65800,12.6349268413548,12.7706593576328,12.5405042213354,12.6880395651158,111498.706536946,0.0,1.0
2008-02-13,21.87,21.97,21.55,21.57,71600,12.9063918739108,12.965406011423,12.7175466338719,12.7293494613743,121326.860000689,0.0,1.0
2008-02-14,21.81,22.19,21.81,22.02,71100,12.8709833914035,13.0952371139497,12.8709833914035,12.9949130801791,120479.605391745,0.0,1.0
2008-02-15,21.674,21.71,21.49,21.55,59200,12.790724164387,12.8119692538913,12.6821381513646,12.7175466338719,100314.945698893,0.0,1.0
2008-02-19,22.01,22.327,21.95,22.29,69500,12.9890116664278,13.1760864823414,12.9536031839205,13.1542512514619,117768.390643127,0.0,1.0
2008-02-20,22.23,22.32,21.76,21.79,68800,13.1188427689546,13.1719554927156,12.8414763226474,12.8591805639011,116582.234190606,0.0,1.0
2008-02-21,22.0,22.36,21.96,22.2,151500,12.9831102526766,13.1955611477204,12.9595045976718,13.101138527701,256718.146509837,0.0,1.0
2008-02-22,22.01,22.12,21.64,22.02,168900,12.9890116664278,13.0539272176912,12.7706593576328,12.9949130801791,286202.606901066,0.0,1.0
2008-02-25,22.467,22.467,22.12,22.2,67000,13.2587062748584,13.2587062748584,13.0539272176912,13.101138527701,113532.11759841,0.0,1.0
2008-02-26,23.02,23.09,22.56,22.65,192300,13.5850544553007,13.6263643515592,13.3135894227448,13.3667021465057,325854.122599615,0.0,1.0
2008-02-27,22.9,23.0496,22.75,22.97,49200,13.5142374902861,13.6025226400043,13.4257162840179,13.5555473865446,83369.8535200263,0.0,1.0
2008-02-28,23.0,23.1518,22.94,22.97,90300,13.5732516277983,13.6628350885418,13.537843145291,13.5555473865446,153014.18237517,0.0,1.0
2008-02-29,22.6,22.92,22.5008,22.92,29500,13.3371950777496,13.5260403177886,13.2786530533376,13.5260403177886,49988.0219276581,0.0,1.0
2008-03-03,22.81,22.83,22.55,22.79,209900,13.4611247665252,13.4729275940276,13.3076880089935,13.4493219390227,355677.48483442,0.0,1.0
2008-03-04,22.5756,22.65,22.36,22.48,231700,13.3227956281967,13.3667021465057,13.1955611477204,13.266378112735,392617.78578435,0.0,1.0
2008-03-05,22.85,22.98,22.606,22.73,108200,13.48473042153,13.5614488002959,13.3407359260004,13.4139134565154,183345.897375343,0.0,1.0
2008-03-06,22.4,22.8,22.4,22.72,45400,13.2191668027253,13.455223352774,13.2191668027253,13.4080120427642,76930.7184920566,0.0,1.0
2008-03-07,22.34,22.646,22.23,22.34,68000,13.183758320218,13.3643415810052,13.1188427689546,13.183758320218,115226.626816296,0.0,1.0
2008-03-10,21.91,22.5018,21.75,22.44,146900,12.9299975289157,13.2792431947127,12.8355749088962,13.2427724577302,248923.404107557,0.0,1.0
2008-03-11,22.88,22.942,22.4901,22.79,194500,13.5024346627837,13.5390234280412,13.2723385406238,13.4493219390227,329582.042878965,0.0,1.0
2008-03-12,23.09,23.32,23.07,23.19,172100,13.6263643515592,13.7620968678372,13.6145615240568,13.6853784890714,291625.036398304,0.0,1.0
2008-03-13,23.14,23.18,22.66,22.78,156000,13.6558714203153,13.6794770753202,13.3726035602569,13.4434205252715,264343.437990327,0.0,1.0
2008-03-14,22.77,23.27,22.53,23.27,539800,13.4375191115203,13.7325897990811,13.2958851814911,13.7325897990811,914696.075815247,0.0,1.0
2008-03-17,22.55,22.68,22.07,22.07,109900,13.3076880089935,13.3844063877594,13.0244201489351,13.0244201489351,186226.56304575,0.0,1.0
2008-03-18,23.21,23.22,22.84,22.84,82700,13.6971813165738,13.7030827303251,13.4788290077788,13.4788290077788,140135.912319231,0.0,1.0
2008-03-19,22.45,23.1,22.41,23.01,61800,13.2486738714814,13.6322657653105,13.2250682164765,13.5791530415495,104720.669665398,0.0,1.0
2008-03-20,22.65,22.7,22.01,22.16,66900,13.3667021465057,13.3962092152618,12.9890116664278,13.0775328726961,113362.666676621,0.0,1.0
2008-03-24,23.1,23.14,22.87,22.87,72100,13.6322657653105,13.6558714203153,13.4965332490325,13.4965332490325,122174.114609631,0.0,1.0
2008-03-25,23.37,23.38,23.063,23.08,297500,13.7916039365933,13.7975053503445,13.610430534431,13.620462937808,504116.492321297,0.0,1.0
2008-03-26,23.54,23.58,23.2101,23.39,43900,13.891927970364,13.9155336253689,13.6972403307114,13.8034067640957,74388.9546652265,0.0,1.0
2008-03-27,23.32,23.76,23.28,23.67,569500,13.7620968678372,14.0217590728908,13.7384912128324,13.9686463491298,965022.999586483,0.0,1.0
2008-03-28,23.37,23.6399,23.37,23.59,45700,13.7916039365933,13.9508830937386,13.7916039365933,13.9214350391201,77439.0712574227,0.0,1.0
2008-03-31,23.7,23.86,23.61,23.63,70400,13.9863505903835,14.0807732104029,13.9332378666225,13.9450406941249,119293.448939224,0.0,1.0
2008-04-01,24.33,24.42,23.87,23.94,199400,14.3581396567101,14.4112523804711,14.0866746241541,14.1279845204127,337885.13804661,0.0,1.0
2008-04-02,24.36,24.38,24.13,24.23,193900,14.3758438979638,14.3876467254662,14.2401113816858,14.2991255191979,328565.337348232,0.0,1.0
2008-04-03,24.01,24.09,23.6601,23.74,174500,14.1692944166712,14.2165057266809,13.9628039495161,14.0099562453883,295691.85852123,0.0,1.0
2008-04-04,24.17,24.26,24.05,24.11,1001700,14.2637170366906,14.3168297604516,14.192900071676,14.2283085541833,1697389.88355712,0.0,1.0
2008-04-07,24.38,24.63,24.35,24.52,115600,14.3876467254662,14.5351820692466,14.3699424842125,14.4702665179832,195885.265587704,0.0,1.0
2008-04-08,24.36,24.4,24.24,24.27,62500,14.3758438979638,14.3994495529686,14.3050269329492,14.3227311742028,105906.826117919,0.0,1.0
2008-04-09,24.21,24.44,24.14,24.44,38500,14.2873226916955,14.4230552079735,14.246012795437,14.4230552079735,65238.6048886384,0.0,1.0
2008-04-10,24.2,24.25,24.1,24.22,115900,14.2814212779443,14.3109283467004,14.2224071404321,14.2932241054467,196393.61835307,0.0,1.0
2008-04-11,23.8918,24.15,23.83,24.09,62500,14.0995397061318,14.2519142091882,14.0630689691493,14.2165057266809,105906.826117919,0.0,1.0
2008-04-14,23.98,24.14,23.94,23.99,111400,14.1515901754175,14.246012795437,14.1279845204127,14.1574915891687,188768.32687258,0.0,1.0
2008-04-15,24.07,24.15,23.95,24.01,60900,14.2047028991785,14.2519142091882,14.1338859341639,14.1692944166712,103195.6113693,0.0,1.0
2008-04-16,24.8199,24.87,24.07,24.49,458300,14.6472499163822,14.6768159992758,14.2047028991785,14.4525622767296,776593.57455748,0.0,1.0
2008-04-17,24.59,24.65,24.45,24.57,219900,14.5115764142417,14.546984896749,14.4289566217247,14.4997735867393,372622.577013289,0.0,1.0
2008-04-18,24.77,24.88,24.65,24.73,94200,14.6178018617636,14.682717413027,14.546984896749,14.5941962067588,159622.768324929,0.0,1.0
2008-04-21,24.96,24.97,24.81,24.81,92500,14.7299287230368,14.735830136788,14.6414075167685,14.6414075167685,156742.10265452,0.0,1.0
2008-04-22,24.83,24.9,24.6636,24.82,249000,14.6532103442709,14.6945202405294,14.5550108194507,14.6473089305197,421932.795253792,0.0,1.0
2008-04-23,24.7,24.78,24.57,24.71,96800,14.5764919655051,14.6237032755149,14.4997735867393,14.5823933792563,164028.492291434,0.0,1.0
2008-04-24,24.43,24.57,24.25,24.46,67900,14.4171537942223,14.4997735867393,14.3109283467004,14.4348580354759,115057.175894507,0.0,1.0
2008-04-25,24.52,24.59,24.43,24.54,93100,14.4702665179832,14.5115764142417,14.4171537942223,14.4820693454857,157758.808185253,0.0,1.0
2008-04-28,24.68,24.82,24.64,24.64,62800,14.5646891380027,14.6473089305197,14.5410834829978,14.5410834829978,106415.178883285,0.0,1.0
2008-04-29,24.6,24.64,24.46,24.47,46600,14.517477827993,14.5410834829978,14.4348580354759,14.4407594492271,78964.1295535205,0.0,1.0
2008-04-30,24.73,24.93,24.66,24.7,521900,14.5941962067588,14.7122244817831,14.5528863105003,14.5764919655051,884364.360815072,0.0,1.0
2008-05-01,25.012,25.06,24.58,24.59,112200,14.7606160745431,14.7889428605489,14.5056750004905,14.5115764142417,190123.934246889,0.0,1.0
2008-05-02,24.87,25.0444,24.76,25.0,88900,14.6768159992758,14.779736655097,14.6119004480124,14.7535343780416,150641.869470129,0.0,1.0
2008-05-05,25.0,25.06,24.86,24.94,125700,14.7535343780416,14.7889428605489,14.6709145855246,14.7181258955343,212999.80868836,0.0,1.0
2008-05-06,25.0,25.02,24.78,24.85,105200,14.7535343780416,14.765337205544,14.6237032755149,14.6650131717734,178262.369721682,0.0,1.0
2008-05-07,24.38,24.8446,24.38,24.8446,73000,14.3876467254662,14.6618264083477,14.3876467254662,14.6618264083477,123699.17290573,0.0,1.0
2008-05-08,24.41,24.6,24.38,24.51,65000,14.4053509667198,14.517477827993,14.3876467254662,14.464365104232,110143.099162636,0.0,1.0
2008-05-09,24.41,24.53,24.3,24.39,48700,14.4053509667198,14.4761679317344,14.3404354154565,14.3935481392174,82522.598911083,0.0,1.0
2008-05-12,24.77,24.79,24.4,24.42,54000,14.6178018617636,14.6296046892661,14.3994495529686,14.4112523804711,91503.4977658826,0.0,1.0
2008-05-13,24.42,24.55,24.37,24.38,201000,14.4112523804711,14.4879707592369,14.381745311715,14.3876467254662,340596.352795228,0.0,1.0
2008-05-14,24.34,24.54,24.334,24.4502,139500,14.3640410704613,14.4820693454857,14.3605002222106,14.4290746499997,236384.035895196,0.0,1.0
2008-05-15,24.47,24.57,24.23,24.32,93400,14.4407594492271,14.4997735867393,14.2991255191979,14.3522382429589,158267.160950619,0.0,1.0
2008-05-16,24.72,24.72,24.43,24.43,87100,14.5882947930076,14.5882947930076,14.4171537942223,14.4171537942223,147591.752877932,0.0,1.0
2008-05-19,24.492,24.7,24.42,24.59,92400,14.4537425594798,14.5764919655051,14.4112523804711,14.5115764142417,156572.651732732,0.0,1.0
2008-05-20,24.49,24.64,24.43,24.5,360100,14.4525622767296,14.5410834829978,14.4171537942223,14.4584636904808,610192.769361003,0.0,1.0
2008-05-21,24.1,24.54,24.09,24.49,192600,14.2224071404321,14.4820693454857,14.2165057266809,14.4525622767296,326362.475364981,0.0,1.0
2008-05-22,24.26,24.34,24.15,24.15,67200,14.3168297604516,14.3640410704613,14.2519142091882,14.2519142091882,113871.019441987,0.0,1.0
2008-05-23,23.99,24.21,23.88,24.21,55700,14.1574915891687,14.2873226916955,14.0925760379054,14.2873226916955,94384.16343629,0.0,1.0
2008-05-27,23.84,23.84,23.62,23.66,62200,14.0689703829005,14.0689703829005,13.9391392803737,13.9627449353786,105398.473352553,0.0,1.0
2008-05-28,23.87,23.9022,23.7,23.81,70700,14.0866746241541,14.1056771764331,13.9863505903835,14.0512661416468,119801.801704591,0.0,1.0
2008-05-29,23.78,23.809,23.59,23.71,67200,14.0335619003932,14.0506760002717,13.9214350391201,13.9922520041347,113871.019441987,0.0,1.0
2008-05-30,23.87,23.9222,23.71,23.71,32600,14.0866746241541,14.1174800039355,13.9922520041347,13.9922520041347,55241.0005031069,0.0,1.0
2008-06-02,23.52,23.6,23.43,23.57,71200,13.8801251428616,13.9273364528713,13.8270124191006,13.9096322116176,120649.056313533,0.0,1.0
2008-06-03,23.32,23.52,23.08,23.46,3836100,13.7620968678372,13.8801251428616,13.620462937808,13.8447166603543,6500306.81073522,0.0,1.0
2008-06-04,23.27,23.411,23.11,23.11,1544300,13.7325897990811,13.8157997329733,13.6381671790617,13.6381671790617,2616830.58518245,0.0,1.0
2008-06-05,24.03,24.04,23.56,23.61,448300,14.1810972441736,14.1869986579248,13.9037307978664,13.9332378666225,759648.482378613,0.0,1.0
2008-06-06,23.37,23.79,23.37,23.67,613600,13.7916039365933,14.0394633141444,13.7916039365933,13.9686463491298,1039750.85609529,0.0,1.0
2008-06-09,22.99,23.26,22.85,23.19,259700,13.5673502140471,13.7266883853299,13.48473042153,13.6853784890714,440064.043885178,0.0,1.0
2008-06-10,22.6,22.75,22.48,22.54,258600,13.3371950777496,13.4257162840179,13.266378112735,13.3017865952423,438200.083745504,0.0,1.0
2008-06-11,22.3,22.54,22.268,22.54,346800,13.1601526652131,13.3017865952423,13.1412681412092,13.3017865952423,587655.796763112,0.0,1.0
2008-06-12,22.4,22.546,22.32,22.42,90400,13.2191668027253,13.3053274434931,13.1719554927156,13.2309696302277,153183.633296959,0.0,1.0
2008-06-13,22.44,22.4488,22.27,22.3,69300,13.2427724577302,13.2479657018312,13.1424484239595,13.1601526652131,117429.488799549,0.0,1.0
2008-06-16,22.54,22.6,22.37,22.37,109600,13.3017865952423,13.3371950777496,13.2014625614716,13.2014625614716,185718.210280384,0.0,1.0
2008-06-17,22.59,22.75,22.59,22.7,98400,13.3312936639984,13.4257162840179,13.3312936639984,13.3962092152618,166739.707040052,0.0,1.0
2008-06-18,22.22,22.29,22.1166,22.27,64600,13.1129413552034,13.1542512514619,13.0519207370158,13.1424484239595,109465.295475481,0.0,1.0
2008-06-19,21.8,21.88,21.7,21.84,100800,12.8650819776523,12.912293287662,12.8060678401401,12.8886876326572,170806.52916298,0.0,1.0
2008-06-20,21.26,21.46,21.15,21.18,86300,12.5464056350866,12.6644339101109,12.4814900838232,12.4991943250769,146236.145503623,0.0,1.0
2008-06-23,20.99,21.21,20.94,21.21,66700,12.3870674638037,12.5168985663305,12.3575603950477,12.5168985663305,113023.764833044,0.0,1.0
2008-06-24,21.08,21.21,20.83,20.88,97400,12.4401801875647,12.5168985663305,12.2926448437843,12.3221519125404,165045.197822166,0.0,1.0
2008-06-25,20.38,20.51,20.23,20.24,63500,12.6420451266216,12.722686238813,12.5489976894776,12.5552008519539,102367.139733968,1.042062,1.0
2008-06-26,19.09,19.48,19.06,19.48,98500,11.8418371671838,12.083760503758,11.823227679755,12.083760503758,158789.972658202,0.0,1.0
2008-06-27,19.15,19.38,19.09,19.21,38100,11.8790561420414,12.0217288789954,11.8418371671838,11.9162751168989,61420.2838403807,0.0,1.0
2008-06-30,18.96,19.24,18.95,19.1,66800,11.7611960549924,11.9348846043277,11.7549928925161,11.84804032966,107687.006838253,0.0,1.0
2008-07-01,18.71,18.75,18.4252,18.71,149700,11.6061169930858,11.6309296429909,11.4294509257619,11.6061169930858,241328.516821655,0.0,1.0
2008-07-02,18.62,18.93,18.5956,18.84,207700,11.5502885307995,11.7425865675636,11.5351528143574,11.6867581052772,334829.211381813,0.0,1.0
2008-07-03,18.54,18.687,18.44,18.63,611700,11.5006632309894,11.5918497193904,11.4386316062268,11.5564916932757,986109.911421547,0.0,1.0
2008-07-07,18.13,18.34,18.0466,18.22,85100,11.2463335694627,11.3765999814642,11.1945991944106,11.302162031749,137188.088052924,0.0,1.0
2008-07-08,18.18,18.24,17.9,18.03,301300,11.277349381844,11.3145683567015,11.1036608325086,11.1843019447,485719.987430622,0.0,1.0
2008-07-09,18.2,18.6,18.19,18.5,82500,11.2897557067965,11.537882205847,11.2835525443202,11.4758505810843,132996.677607124,0.0,1.0
2008-07-10,18.36,18.37,18.2,18.27,68100,11.3890063064167,11.3952094688929,11.2897557067965,11.3331778441303,109782.712061153,0.0,1.0
2008-07-11,18.06,18.2201,17.9156,18.21,38500,11.2029114321288,11.3022240633738,11.1133377659716,11.2959588692727,62065.116216658,0.0,1.0
2008-07-14,17.92,18.35,17.896,18.21,115200,11.1160671574612,11.3828031439404,11.1011795675181,11.2959588692727,185711.724367765,0.0,1.0
2008-07-15,17.2,17.4,16.95,17.07,146300,10.6694394591703,10.7935027086955,10.5143603972638,10.5887983469789,235847.4416233,0.0,1.0
2008-07-16,17.554,17.61,16.95,17.0,237700,10.88903141083,10.923769120697,10.5143603972638,10.5453762096451,383191.639602585,0.0,1.0
2008-07-17,18.22,18.2599,18.02,18.08,58600,11.302162031749,11.3269126500293,11.1780987822238,11.2153177570813,94467.9431245754,0.0,1.0
2008-07-18,18.4204,18.44,18.1001,18.18,10200,11.4264734077733,11.4386316062268,11.2277861136586,11.277349381844,16443.2255950626,0.0,1.0
2008-07-21,18.74,18.92,18.64,18.78,80900,11.6247264805146,11.7363834050873,11.562694855752,11.6495391304197,130417.348102016,0.0,1.0
2008-07-22,18.35,18.4,18.0,18.02,46400,11.3828031439404,11.4138189563217,11.1656924572713,11.1780987822238,74800.555648128,0.0,1.0
2008-07-23,18.58,18.7255,18.523,18.57,26400,11.5254758808944,11.615731894924,11.4901178547797,11.5192727184182,42558.9368342798,0.0,1.0
2008-07-24,18.26,18.6,18.25,18.6,19800,11.3269746816541,11.537882205847,11.3207715191778,11.537882205847,31919.2026257096,0.0,1.0
2008-07-25,18.13,18.16,18.03,18.03,22300,11.2463335694627,11.2649430568914,11.1843019447,11.1843019447,35949.4049774406,0.0,1.0
2008-07-28,17.69,18.15,17.628,18.03,31500,10.9733944205071,11.2587398944152,10.9349348131543,11.1843019447,50780.5496318111,0.0,1.0
2008-07-29,17.71,17.71,17.46,17.5,25900,10.9858007454597,10.9858007454597,10.8307216835531,10.8555343334582,41752.8963639333,0.0,1.0
2008-07-30,17.85,17.85,17.692,17.72,20400,11.0726450201273,11.0726450201273,10.9746350530024,10.9920039079359,32886.4511901253,0.0,1.0
2008-07-31,17.54,17.7099,17.51,17.69,14800,10.8803469833632,10.9857387138349,10.8617374959344,10.9733944205071,23858.7979222477,0.0,1.0
2008-08-01,17.57,17.7615,17.55,17.7615,126400,10.898956470792,11.0177470322124,10.8865501458395,11.0177470322124,203767.030903521,0.0,1.0
2008-08-04,17.48,17.62,17.45,17.47,110400,10.8431280085056,10.9299722831733,10.8245185210769,10.8369248460294,177973.735852443,0.0,1.0
2008-08-05,18.13,18.23,17.81,17.81,275100,11.2463335694627,11.3083651942253,11.0478323702223,11.0478323702223,443483.466784481,0.0,1.0
2008-08-06,18.59,18.63,18.24,18.24,70400,11.5316790433707,11.5564916932757,11.3145683567015,11.3145683567015,113490.498224746,0.0,1.0
2008-08-07,17.68,18.08,17.65,18.08,37200,10.9671912580309,11.2153177570813,10.9485817706021,11.2153177570813,59969.4109937576,0.0,1.0
2008-08-08,17.81,17.87,17.575,17.6,98700,11.0478323702223,11.0850513450798,10.9020580520301,10.9175659582208,159112.388846341,0.0,1.0
2008-08-11,17.8,17.97,17.79,17.82,52500,11.041629207746,11.1470829698425,11.0354260452698,11.0540355326985,84634.2493863517,0.0,1.0
2008-08-12,17.96,18.16,17.9232,18.16,33900,11.1408798073662,11.2649430568914,11.1180521694536,11.2649430568914,54649.5438894728,0.0,1.0
2008-08-13,17.56,17.67,17.43,17.67,13400,10.8927533083157,10.9609880955546,10.8121121961243,10.9609880955546,21601.8846052784,0.0,1.0
2008-08-14,17.46,17.52,17.32,17.41,96000,10.8307216835531,10.8679406584107,10.7438774088854,10.7997058711718,154759.770306472,0.0,1.0
2008-08-15,17.42,17.5299,17.27,17.41,41000,10.8059090336481,10.8740817892622,10.7128615965041,10.7997058711718,66095.3185683887,0.0,1.0
2008-08-18,17.23,17.51,17.19,17.44,20800,10.6880489465991,10.8617374959344,10.663236296694,10.8183153586006,33531.2835664021,0.0,1.0
2008-08-19,16.98,17.04,16.91,16.95,14500,10.5329698846925,10.5701888595501,10.4895477473587,10.5143603972638,23375.1736400401,0.0,1.0
2008-08-20,16.83,16.9,16.71,16.81,23200,10.4399224475486,10.4833445848825,10.3654844978335,10.4275161225961,37400.277824064,0.0,1.0
2008-08-21,16.91,16.914,16.79,16.814,21300,10.4895477473587,10.4920290123492,10.4151097976436,10.4299973875866,34337.3240367484,0.0,1.0
2008-08-22,17.06,17.0899,16.95,16.95,39500,10.5825951845026,10.6011426403067,10.5143603972638,10.5143603972638,63677.1971573505,0.0,1.0
2008-08-25,16.74,16.994,16.62,16.98,32100,10.3840939852623,10.5416543121593,10.3096560355471,10.5329698846925,51747.7981962262,0.0,1.0
2008-08-26,16.8,16.8632,16.6901,16.72,29700,10.4213129601198,10.4605169469698,10.3531402045057,10.3716876603097,47878.8039385648,0.0,1.0
2008-08-27,17.01,17.06,16.96,16.97,19600,10.5515793721213,10.5825951845026,10.52056355974,10.5267667222163,31596.7864375714,0.0,1.0
2008-08-28,17.29,17.39,17.14,17.14,9800,10.7252679214567,10.7872995462193,10.6322204843127,10.6322204843127,15798.3932187856,0.0,1.0
2008-08-29,17.51,17.65,17.51,17.53,43700,10.8617374959344,10.9485817706021,10.8617374959344,10.8741438208869,70447.9371082585,0.0,1.0
2008-09-02,17.6,17.88,17.6,17.76,184700,10.9175659582208,11.0912545075561,10.9175659582208,11.016816557841,297751.349745888,0.0,1.0
2008-09-03,17.61,17.66,17.47,17.56,30700,10.923769120697,10.9547849330783,10.8369248460294,10.8927533083157,49490.8848792572,0.0,1.0
2008-09-04,16.66,17.42,16.66,17.4,168300,10.3344686854522,10.8059090336481,10.3344686854522,10.7935027086955,271313.222318532,0.0,1.0
2008-09-05,16.61,16.68,16.41,16.61,32200,10.3034528730709,10.3468750104047,10.1793896235456,10.3034528730709,51909.0062902954,0.0,1.0
2008-09-08,17.09,17.43,16.88,17.43,32800,10.6012046719314,10.8121121961243,10.4709382599299,10.8121121961243,52876.2548547112,0.0,1.0
2008-09-09,16.61,17.108,16.61,17.0,24700,10.3034528730709,10.6123703643887,10.3034528730709,10.5453762096451,39818.3992351024,0.0,1.0
2008-09-10,16.61,16.81,16.51,16.81,62200,10.3034528730709,10.4275161225961,10.2414212483082,10.4275161225961,100271.434511068,0.0,1.0
2008-09-11,16.45,16.46,16.04,16.05,18600,10.2042022734507,10.2104054359269,9.94987261192393,9.9560757744002,29984.7054968788,0.0,1.0
2008-09-12,16.64,16.71,16.38,16.45,30400,10.3220623604996,10.3654844978335,10.1607801361168,10.2042022734507,49007.2605970495,0.0,1.0
2008-09-15,15.93,16.11,15.81,15.84,35200,9.88163782468506,9.99329474925777,9.80719987496991,9.8258093623987,56745.2491123729,0.0,1.0
2008-09-16,15.5,15.6,15.05,15.05,92900,9.6149018382058,9.67693346296842,9.33575952677402,9.33575952677402,149762.319390325,0.0,1.0
2008-09-17,14.84,15.18,14.67,15.03,169400,9.20549311477252,9.41640063896542,9.10003935267607,9.32335320182149,273086.511353294,0.0,1.0
2008-09-18,15.52,15.68,14.85,15.33,715400,9.62730816315832,9.72655876277851,9.21169627724878,9.50944807610935,1153282.70497135,0.0,1.0
2008-09-19,16.84,16.94,16.386,16.51,66200,10.4461256100249,10.5081572347875,10.1645020336026,10.2414212483082,106719.758273837,0.0,1.0
2008-09-22,16.2,16.8302,16.19,16.72,108700,10.0491232115441,10.4400465107981,10.0429200490679,10.3716876603097,175233.198253266,0.0,1.0
2008-09-23,15.73,16.155,15.61,16.07,78600,9.75757457515982,10.0212089804009,9.68313662544468,9.96848209935272,126709.561938424,0.0,1.0
2008-09-24,15.69,15.86,15.6,15.78,85600,9.73276192525477,9.83821568735122,9.67693346296842,9.78859038754113,137994.12852327,0.0,1.0
2008-09-25,15.66,15.77,15.3401,15.43,41500,9.71415243782599,9.78238722506487,9.51571327021037,9.57147970087196,66901.3590387351,0.0,1.0
2008-09-26,14.99,15.196,14.85,15.16,31300,9.29854055191645,9.42632569892744,9.21169627724878,9.4039943140129,50458.1334436725,0.0,1.0
2008-09-29,12.96,13.87,12.627,13.79,74700,8.0392985692353,8.60378635457512,7.83273325877578,8.55416105476503,120422.446269723,0.0,1.0
2008-09-30,13.81,13.88,13.41,13.46,154800,8.56656737971755,8.60998951705139,8.31844088066708,8.34945669304839,249550.129619185,0.0,1.0
2008-10-01,13.995,14.07,13.72,13.88,24400,8.6813258855284,8.72784960410036,8.5107389174312,8.60998951705139,39334.7749528948,0.0,1.0
2008-10-02,13.79,14.38,13.79,14.38,83600,8.55416105476503,8.92014764086448,8.55416105476503,8.92014764086448,134769.966641886,0.0,1.0
2008-10-03,13.0,13.95,13.0,13.57,183900,8.06411121914035,8.65341165438522,8.06411121914035,8.41769148028727,296461.684993334,0.0,1.0
2008-10-06,11.99,12.66,11.54,12.54,119100,7.4375918090379,7.85320369494745,7.15844949760612,7.7787657452323,191998.840036466,0.0,1.0
2008-10-07,10.99,12.08,10.8,11.93,150000,6.81727556141172,7.49342027132426,6.69941547436275,7.40037283418033,241812.141103862,0.0,1.0
2008-10-08,10.52,11.09,10.26,10.99,72200,6.52572692502742,6.87930718617434,6.36444470064461,6.81727556141172,116392.243917992,0.0,1.0
2008-10-09,9.75,10.96,9.69,10.96,29400,6.04808341435526,6.79866607398294,6.01086443949769,6.79866607398294,47395.1796563569,0.0,1.0
2008-10-10,9.46,10.05,9.05,10.05,60700,5.86819170254367,6.23417828864311,5.61386204101693,6.23417828864311,97853.3131000294,0.0,1.0
2008-10-13,10.32,10.61,9.96,10.0,26500,6.40166367550218,6.58155538731378,6.17834982635676,6.20316247626181,42720.1449283489,0.0,1.0
2008-10-14,10.58,11.0,10.32,11.0,78600,6.56294589988499,6.82347872388799,6.40166367550218,6.82347872388799,126709.561938424,0.0,1.0
2008-10-15,9.49,10.14,9.49,10.11,747500,5.88680118997245,6.29000675092947,5.88680118997245,6.27139726350068,1205030.50316758,0.0,1.0
2008-10-16,9.83,9.83,8.99,9.45,25000,6.09770871416536,6.09770871416536,5.57664306615936,5.86198854006741,40302.0235173103,0.0,1.0
2008-10-17,9.53,9.94,9.108,9.13,211200,5.9116138398775,6.16594350140423,5.64984038337925,5.66348734082703,340471.494674237,0.0,1.0
2008-10-20,9.93,9.93,9.544,9.58,28700,6.15974033892797,6.15974033892797,5.92029826734427,5.94262965225881,46266.7229978722,0.0,1.0
2008-10-21,9.23,9.638,9.2,9.6,152800,5.72551896558965,5.97860799462113,5.70690947816086,5.95503597721133,246325.9677378,0.0,1.0
2008-10-22,8.63,8.92,8.4,8.89,91200,5.35332921701394,5.53322092882553,5.21065648005992,5.51461144139675,147021.781791148,0.0,1.0
2008-10-23,8.5,8.69,8.2077,8.41,48100,5.27268810482253,5.39054819187151,5.0913696656414,5.21685964253618,77541.0932473051,0.0,1.0
2008-10-24,8.11,8.2968,7.73,7.73,103200,5.03076476824832,5.14663984330489,4.79504459415038,4.79504459415038,166366.753079457,0.0,1.0
2008-10-27,7.65,8.0,7.6,7.69,135000,4.74541929434028,4.96252998100944,4.71440348195897,4.77023194424533,217630.926993476,0.0,1.0
2008-10-28,8.4,8.41,7.73,7.79,110600,5.21065648005992,5.21685964253618,4.79504459415038,4.83226356900795,178296.152040581,0.0,1.0
2008-10-29,8.66,8.764,8.32,8.32,35900,5.37193870444272,5.43645159419585,5.16103118024982,5.16103118024982,57873.7057708576,0.0,1.0
2008-10-30,8.94,9.07,8.7,8.85,52100,5.54562725377805,5.62626836596946,5.39675135434777,5.4897987914917,83989.4170100747,0.0,1.0
2008-10-31,9.15,9.23,8.8763,8.94,56700,5.67589366577955,5.72551896558965,5.50611310880427,5.54562725377805,91404.9893372598,0.0,1.0
2008-11-03,9.26,9.36,9.12,9.15,72400,5.74412845301843,5.80616007778105,5.65728417835077,5.67589366577955,116714.660106131,0.0,1.0
2008-11-04,9.77,9.79,9.5508,9.62,124300,6.06048973930778,6.07289606426031,5.92451641782813,5.96744230216386,200381.660928067,0.0,1.0
2008-11-05,9.18,9.69,9.18,9.52,26200,5.69450315320834,6.01086443949769,5.69450315320834,5.90541067740124,42236.5206461412,0.0,1.0
2008-11-06,8.8,9.41,8.8,9.41,30900,5.45878297911039,5.83717589016236,5.45878297911039,5.83717589016236,49813.3010673955,0.0,1.0
2008-11-07,9.33,9.33,9.04,9.04,27200,5.78755059035226,5.78755059035226,5.60765887854067,5.60765887854067,43848.6015868336,0.0,1.0
2008-11-10,9.18,9.52,9.07,9.52,31700,5.69450315320834,5.90541067740124,5.62626836596946,5.90541067740124,51102.9658199494,0.0,1.0
2008-11-11,8.99,9.19,8.8608,9.02,25100,5.57664306615936,5.7007063156846,5.49649820696606,5.59525255358815,40463.2316113796,0.0,1.0
2008-11-12,8.53,8.8499,8.48,8.755,17900,5.29129759225132,5.48973675986694,5.26028177987001,5.43086874796721,28856.2488383942,0.0,1.0
2008-11-13,9.14,9.14,8.23,8.46,30600,5.66969050330329,5.66969050330329,5.10520271796347,5.24787545491749,49329.6767851878,0.0,1.0
2008-11-14,8.53,8.83,8.36,8.67,22100,5.29129759225132,5.47739246653917,5.18584383015487,5.37814186691898,35626.9887893023,0.0,1.0
2008-11-17,8.43,8.71,8.25,8.49,249700,5.2292659674887,5.40295451682403,5.11760904291599,5.26648494234627,402536.610890895,0.0,1.0
2008-11-18,8.3399,8.4433,8.05,8.25,17500,5.17337547357758,5.23751617358213,4.99354579339075,5.11760904291599,28211.4164621172,0.0,1.0
2008-11-19,7.63,8.21,7.63,8.21,29200,4.73301296938776,5.09279639301094,4.73301296938776,5.09279639301094,47072.7634682184,0.0,1.0
2008-11-20,7.18,7.79,7.12,7.53,48500,4.45387065795598,4.83226356900795,4.41665168309841,4.67098134462514,78185.9256235819,0.0,1.0
2008-11-21,7.5,7.5,7.0264,7.4,61300,4.65237185719635,4.65237185719635,4.3585900823206,4.59034023243374,98820.5616644449,0.0,1.0
2008-11-24,7.39,7.65,7.35,7.38,155700,4.58413706995747,4.74541929434028,4.55932442005243,4.57793390748121,251001.002465809,0.0,1.0
2008-11-25,7.61,7.92,7.53,7.73,25300,4.72060664443523,4.91290468119935,4.67098134462514,4.79504459415038,40785.647799518,0.0,1.0
2008-11-26,7.89,7.89,7.5671,7.5671,13900,4.89429519377056,4.89429519377056,4.69399507741207,4.69399507741207,22407.9250756245,0.0,1.0
2008-11-28,7.94,7.94,7.59,7.69,110200,4.92531100615187,4.92531100615187,4.70820031948271,4.77023194424533,177651.319664304,0.0,1.0
2008-12-01,7.46,7.6399,7.4001,7.5,13800,4.62755920729131,4.73915410023926,4.5904022640585,4.65237185719635,22246.7169815553,0.0,1.0
2008-12-02,7.6699,7.73,7.38,7.6584,4900,4.75776358766804,4.79504459415038,4.57793390748121,4.75062995082034,7899.19660939282,0.0,1.0
2008-12-03,7.82,7.99,7.25,7.69,166500,4.85087305643673,4.95632681853318,4.49729279528981,4.77023194424533,268411.476625287,0.0,1.0
2008-12-04,7.72,8.0199,7.72,7.93,13000,4.78884143167411,4.97487427433721,4.78884143167411,4.91910784367561,20957.0522290014,0.0,1.0
2008-12-05,8.18,8.18,7.35,7.75,156700,5.07418690558216,5.07418690558216,4.55932442005243,4.8074509191029,252613.083406501,0.0,1.0
2008-12-08,8.32,8.33,7.94,8.15,42300,5.16103118024982,5.16723434272608,4.92531100615187,5.05557741815337,68191.023791289,0.0,1.0
2008-12-09,8.17,8.38,8.0,8.17,342900,5.06798374310589,5.19825015510739,4.96252998100944,5.06798374310589,552782.554563429,0.0,1.0
2008-12-10,8.36,8.3915,8.2,8.215,41500,5.18584383015487,5.20538379195509,5.08659323053468,5.09589797424907,66901.3590387351,0.0,1.0
2008-12-11,8.34,8.48,8.24,8.36,16300,5.17343750520235,5.26028177987001,5.11140588043973,5.18584383015487,26276.9193332863,0.0,1.0
2008-12-12,8.484,8.5599,8.17,8.17,54200,5.26276304486052,5.30984504805534,5.06798374310589,5.06798374310589,87374.7869855286,0.0,1.0
2008-12-15,8.58,8.6499,8.43,8.57,29800,5.32231340463263,5.3656735103417,5.2292659674887,5.31611024215637,48040.0120326339,0.0,1.0
2008-12-16,8.97,9.04,8.5,8.55,61000,5.56423674120684,5.60765887854067,5.27268810482253,5.30370391720384,98336.9373822371,0.0,1.0
2008-12-17,9.03,9.06,8.73,8.73,145600,5.60145571606441,5.6200652034932,5.41536084177656,5.41536084177656,234718.984964815,0.0,1.0
2008-12-18,8.8,9.08,8.7456,8.95,39900,5.45878297911039,5.63247152844572,5.42503777523952,5.55183041625432,64322.0295336272,0.0,1.0
2008-12-19,8.5,8.7902,8.48,8.74,18400,5.27268810482253,5.45270387988365,5.26028177987001,5.42156400425282,29662.2893087404,0.0,1.0
2008-12-22,8.51,8.7336,8.42,8.7,53000,5.2788912672988,5.41759398026801,5.22306280501244,5.39675135434777,85440.2898566978,0.0,1.0
2008-12-23,8.41,8.5328,8.39,8.53,43500,5.30983574331163,5.38736818436735,5.29720830991493,5.38560034369182,68897.6114677017,0.149885,1.0
2008-12-24,8.3,8.58,8.1,8.37,17500,5.24038485962979,5.41716892718356,5.1141105256628,5.28458087651823,27717.4299007996,0.0,1.0
2008-12-26,8.3801,8.56,8.31,8.39,23700,5.29095773038356,5.40454149378686,5.24669857632814,5.29720830991493,37537.3193513686,0.0,1.0
2008-12-29,8.58,8.84,8.54,8.73,30300,5.41716892718356,5.58132556134064,5.39191406039017,5.5118746776588,47990.750056813,0.0,1.0
2008-12-30,8.69,8.71,8.47,8.53,41400,5.4866198108654,5.4992472442621,5.34771804350172,5.38560034369182,65571.5198796059,0.0,1.0
2008-12-31,8.73,8.774,8.6,8.7,28100,5.5118746776588,5.53965503113154,5.42979636058026,5.49293352756375,44506.2731549982,0.0,1.0
2009-01-02,9.03,9.0699,8.9136,8.97,208300,5.70128617860927,5.72647790823569,5.62779451624049,5.66340387841918,329916.608476375,0.0,1.0
2009-01-05,8.86,8.95,8.72,8.85,36100,5.59395299473734,5.65077644502248,5.50556096096045,5.58763927803899,57177.0982525065,0.0,1.0
2009-01-06,8.95,9.0,8.75,8.96,438900,5.65077644502248,5.68234502851423,5.5245021110555,5.65709016172083,695153.141912053,0.0,1.0
2009-01-07,8.96,9.05,8.9,8.91,12500,5.65709016172083,5.71391361200597,5.61920786153074,5.62552157822909,19798.1642148568,0.0,1.0
2009-01-08,8.98,9.05,8.87,8.87,6100,5.66971759511753,5.71391361200597,5.60026671143569,5.60026671143569,9661.50413685013,0.0,1.0
2009-01-09,8.84,9.0,8.81,9.0,20100,5.58132556134064,5.68234502851423,5.56238441124559,5.68234502851423,31835.4480574898,0.0,1.0
2009-01-12,8.73,8.9,8.72,8.82,21400,5.5118746776588,5.61920786153074,5.50556096096045,5.56869812794394,33894.4571358349,0.0,1.0
2009-01-13,8.67,8.76,8.546,8.7,54900,5.47399237746871,5.53081582775385,5.39570229040918,5.49293352756375,86953.5372316511,0.0,1.0
2009-01-14,8.37,8.61,8.28,8.61,29200,5.28458087651823,5.43611007727861,5.22775742623309,5.43611007727861,46248.5116059056,0.0,1.0
2009-01-15,8.31,8.37,8.098,8.37,8600,5.24669857632814,5.28458087651823,5.11284778232313,5.28458087651823,13621.1369798215,0.0,1.0
2009-01-16,8.29,8.41,8.0932,8.35,11800,5.23407114293144,5.30983574331163,5.10981719830793,5.27195344312153,18689.4670188248,0.0,1.0
2009-01-20,7.46,8.0,7.46,8.0,233300,4.71003265696846,5.05097335867931,4.71003265696846,5.05097335867931,369512.936906088,0.0,1.0
2009-01-21,8.06,8.06,7.54,7.54,215400,5.08885565886941,5.08885565886941,4.76054239055525,4.76054239055525,341161.965750413,0.0,1.0
2009-01-22,7.94,8.0256,7.8,7.8,7500,5.01309105848922,5.06713647342709,4.92469902471233,4.92469902471233,11878.8985289141,0.0,1.0
2009-01-23,8.0,8.07,7.69,7.85,26700,5.05097335867931,5.09516937556776,4.85524814103049,4.95626760820408,42288.8787629342,0.0,1.0
2009-01-26,8.2,8.34,8.113,8.12,22000,5.1772476926463,5.26563972642318,5.12231835737066,5.1267379590595,34844.769018148,0.0,1.0
2009-01-27,8.27,8.3,8.16,8.22,16200,5.22144370953474,5.24038485962979,5.1519928258529,5.18987512604299,25658.4208224545,0.0,1.0
2009-01-28,8.56,8.67,8.41,8.41,53000,5.40454149378686,5.47399237746871,5.30983574331163,5.30983574331163,83944.216270993,0.0,1.0
2009-01-29,8.22,8.42,8.21,8.385,142000,5.18987512604299,5.31614946000998,5.18356140934465,5.29405145156575,224907.145480774,0.0,1.0
2009-01-30,8.17,8.35,8.17,8.29,49600,5.15830654255125,5.27195344312153,5.15830654255125,5.23407114293144,78559.1156045519,0.0,1.0
2009-02-02,8.13,8.15,8.0,8.034,21700,5.13305167575785,5.14567910915455,5.05097335867931,5.0724399954537,34369.6130769915,0.0,1.0
2009-02-03,8.39,8.4,8.12,8.12,46600,5.29720830991493,5.30352202661328,5.1267379590595,5.1267379590595,73807.5561929863,0.0,1.0
2009-02-04,8.37,9.14,8.17,8.29,2198500,5.28458087651823,5.77073706229111,5.15830654255125,5.23407114293144,3482101.12210902,0.0,1.0
2009-02-05,8.41,8.53,8.05,8.28,660400,5.30983574331163,5.38560034369182,5.08254194217106,5.22775742623309,1045976.61179932,0.0,1.0
2009-02-06,8.56,8.61,8.3201,8.49,831100,5.40454149378686,5.43611007727861,5.25307543019347,5.36034547689842,1316340.3423174,0.0,1.0
2009-02-09,8.66,8.76,8.59,8.76,135000,5.46767866077036,5.53081582775385,5.42348264388191,5.53081582775385,213820.173520454,0.0,1.0
2009-02-10,8.31,8.73,8.27,8.73,228000,5.24669857632814,5.5118746776588,5.22144370953474,5.5118746776588,361118.515278988,0.0,1.0
2009-02-11,8.33,8.4,8.18,8.39,378500,5.25932600972483,5.30352202661328,5.1646202592496,5.29720830991493,599488.412425865,0.0,1.0
2009-02-12,8.3,8.3,8.02,8.03,51900,5.24038485962979,5.24038485962979,5.06360079207601,5.06991450877436,82201.9778200855,0.0,1.0
2009-02-13,8.22,8.31,8.094,8.11,172800,5.18987512604299,5.24669857632814,5.11032229564379,5.12042424236115,273689.822106181,0.0,1.0
2009-02-17,7.66,7.87,7.64,7.87,66000,4.83630699093544,4.96889504160077,4.82367955753874,4.96889504160077,104534.307054444,0.0,1.0
2009-02-18,7.6,7.77,7.5,7.75,87600,4.79842469074535,4.90575787461728,4.73528752376186,4.89313044122058,138745.534817717,0.0,1.0
2009-02-19,7.74,7.99,7.67,7.79,79100,4.88681672452224,5.04465964198096,4.84262070763379,4.91838530801398,125282.783151614,0.0,1.0
2009-02-20,7.68,7.814,7.53,7.54,79200,4.84893442433214,4.93353822809002,4.7542286738569,4.76054239055525,125441.168465333,0.0,1.0
2009-02-23,7.5,7.72,7.43,7.7,52400,4.73528752376186,4.87418929112554,4.69109150687341,4.86156185772884,82993.9043886798,0.0,1.0
2009-02-24,7.69,7.76,7.35,7.38,93000,4.85524814103049,4.89944415791893,4.64058177328662,4.65952292338167,147298.341758535,0.0,1.0
2009-02-25,7.55,7.75,7.4332,7.55,35200,4.7668561072536,4.89313044122058,4.69311189621688,4.7668561072536,55751.6304290368,0.0,1.0
2009-02-26,7.33,7.55,7.33,7.49,32900,4.62795433988992,4.7668561072536,4.62795433988992,4.72897380706351,52108.7682135032,0.0,1.0
2009-02-27,7.53,7.72,7.35,7.38,160300,4.7542286738569,4.87418929112554,4.64058177328662,4.65952292338167,253891.657891324,0.0,1.0
2009-03-02,7.13,7.31,7.04,7.26,120800,4.50168000592294,4.61532690649322,4.4448565556378,4.58375832300148,191329.458972376,0.0,1.0
2009-03-03,6.91,7.11,6.27,7.06,1682000,4.36277823855926,4.48905257252624,3.95870036986491,4.45748398903449,2664040.97675113,0.0,1.0
2009-03-04,7.02,7.14,6.82,6.82,1069600,4.4322291222411,4.50799372262129,4.30595478827411,4.30595478827411,1694089.31553687,0.0,1.0
2009-03-05,6.81,7.0,6.75,6.91,282400,4.29964107157577,4.4196016888444,4.26175877138567,4.36277823855926,447280.125942045,0.0,1.0
2009-03-06,6.74,6.93,6.61,6.83,240800,4.25544505468732,4.37540567195595,4.17336673760878,4.31226850497246,381391.835435002,0.0,1.0
2009-03-09,6.72,6.87,6.67,6.67,175200,4.24281762129062,4.33752337176586,4.21124903779888,4.21124903779888,277491.069635434,0.0,1.0
2009-03-10,7.11,7.22,7.03,7.09,142000,4.48905257252624,4.55850345620808,4.43854283893945,4.47642513912954,224907.145480774,0.0,1.0
2009-03-11,7.38,7.47,7.27,7.36,218700,4.65952292338167,4.71634637366681,4.59007203969982,4.64689548998497,346388.681103135,0.0,1.0
2009-03-12,7.65,7.68,7.32,7.46,81400,4.82999327423709,4.84893442433214,4.62164062319157,4.71003265696846,128925.645367148,0.0,1.0
2009-03-13,7.6,7.73,7.49,7.65,108900,4.79842469074535,4.88050300782389,4.72897380706351,4.82999327423709,172481.606639833,0.0,1.0
2009-03-16,7.67,7.84,7.64,7.79,69800,4.84262070763379,4.94995389150573,4.82367955753874,4.91838530801398,110552.948975761,0.0,1.0
2009-03-17,7.82,7.88,7.67,7.7,88400,4.93732645810903,4.97520875829912,4.84262070763379,4.86156185772884,140012.617327467,0.0,1.0
2009-03-18,8.2,8.2,7.7,7.86,75900,5.1772476926463,5.1772476926463,4.86156185772884,4.96258132490243,120214.453112611,0.0,1.0
2009-03-19,7.98,8.31,7.97,8.31,505300,5.03834592528261,5.24669857632814,5.03203220858427,5.24669857632814,800320.990221373,0.0,1.0
2009-03-20,7.96,8.13,7.9101,8.09,162600,5.02571849188592,5.13305167575785,4.99421304556115,5.10779680896445,257534.520106858,0.0,1.0
2009-03-23,8.45,8.45,8.02,8.07,84200,5.33509061010502,5.33509061010502,5.06360079207601,5.09516937556776,133360.434151276,0.0,1.0
2009-03-24,8.03,8.23,8.03,8.23,15100,5.06991450877436,5.19618884274134,5.06991450877436,5.19618884274134,23916.1823715471,0.0,1.0
2009-03-25,8.21,8.32,8.05,8.3192,41400,5.18356140934465,5.25301229302649,5.08254194217106,5.25250719569062,65571.5198796058,0.0,1.0
2009-03-26,8.38,8.47,8.262,8.33,116300,5.29089459321658,5.34771804350172,5.21639273617606,5.25932600972483,184202.119855028,0.0,1.0
2009-03-27,8.01,8.11,7.99,8.09,66100,5.05728707537766,5.12042424236115,5.04465964198096,5.10779680896445,104692.692368163,0.0,1.0
2009-03-30,7.8,7.89,7.75,7.89,74900,4.92469902471233,4.98152247499747,4.89313044122058,4.98152247499747,118630.599975422,0.0,1.0
2009-03-31,8.02,8.11,7.864,7.91,104300,5.06360079207601,5.12042424236115,4.96510681158176,4.99414990839417,165195.882208765,0.0,1.0
2009-04-01,8.19,8.23,8.0,8.0,180200,5.17093397594795,5.19618884274134,5.05097335867931,5.05097335867931,285410.335321376,0.0,1.0
2009-04-02,8.44,8.6188,8.44,8.46,64700,5.32877689340667,5.44166614797316,5.32877689340667,5.34140432680337,102475.297976099,0.0,1.0
2009-04-03,8.61,8.64,8.35,8.5,203100,5.43611007727861,5.45505122737366,5.27195344312153,5.36665919359677,321680.572162994,0.0,1.0
2009-04-06,8.35,8.5504,8.23,8.52,891300,5.27195344312153,5.39848032575645,5.19618884274134,5.37928662699347,1411688.30117615,0.0,1.0
2009-04-07,8.16,8.2899,8.13,8.25,45900,5.1519928258529,5.23400800576445,5.13305167575785,5.20881627613804,72698.8589969543,0.0,1.0
2009-04-08,8.16,8.24,8.11,8.22,42400,5.1519928258529,5.20250255943969,5.12042424236115,5.18987512604299,67155.3730167944,0.0,1.0
2009-04-09,8.33,8.3999,8.2012,8.29,87500,5.25932600972483,5.3034588894463,5.1780053386501,5.23407114293144,138587.149503998,0.0,1.0
2009-04-13,8.47,8.52,8.38,8.38,50300,5.34771804350172,5.37928662699347,5.29089459321658,5.29089459321658,79667.8128005839,0.0,1.0
2009-04-14,8.42,8.52,8.37,8.51,204800,5.31614946000998,5.37928662699347,5.28458087651823,5.37297291029512,324373.122496214,0.0,1.0
2009-04-15,8.7,8.7,8.42,8.45,274800,5.49293352756375,5.49293352756375,5.31614946000998,5.33509061010502,435242.842099413,0.0,1.0
2009-04-16,8.78,8.78,8.64,8.7,63600,5.54344326115055,5.54344326115055,5.45505122737366,5.49293352756375,100733.059525191,0.0,1.0
2009-04-17,8.8792,8.8792,8.75,8.83,37500,5.60607533079817,5.60607533079817,5.5245021110555,5.57501184464229,59394.4926445705,0.0,1.0
2009-04-20,8.48,8.76,8.43,8.76,119500,5.35403176020007,5.53081582775385,5.32246317670833,5.53081582775385,189270.449894031,0.0,1.0
2009-04-21,8.67,8.7,8.4592,8.52,68700,5.47399237746871,5.49293352756375,5.3408992294675,5.37928662699347,108810.710524853,0.0,1.0
2009-04-22,8.65,8.84,8.5732,8.63,94600,5.46136494407201,5.58132556134064,5.41287559982869,5.44873751067531,149832.506778036,0.0,1.0
2009-04-23,8.97,8.97,8.75,8.8,51900,5.66340387841918,5.66340387841918,5.5245021110555,5.55607069454724,82201.9778200856,0.0,1.0
2009-04-24,9.05,9.13,8.97,8.97,73700,5.71391361200597,5.76442334559277,5.66340387841918,5.66340387841918,116729.976210796,0.0,1.0
2009-04-27,8.8,9.01,8.7551,9.01,60600,5.55607069454724,5.68865874521258,5.52772210657166,5.68865874521258,95981.500113626,0.0,1.0
2009-04-28,9.03,9.09,8.69,8.85,718600,5.70128617860927,5.73916847879937,5.4866198108654,5.58763927803899,1138156.86438369,0.0,1.0
2009-04-29,9.25,9.3,9.12,9.18,112600,5.84018794597296,5.8717565294647,5.75810962889442,5.79599192908451,178341.86324743,0.0,1.0
2009-04-30,9.1,9.28,9.04,9.26,80400,5.74548219549772,5.859129096068,5.70759989530762,5.8465016626713,127341.792229959,0.0,1.0
2009-05-01,9.14,9.242,9.07,9.161,30400,5.77073706229111,5.83513697261428,5.72654104540267,5.78399586735765,48149.1353705319,0.0,1.0
2009-05-04,9.69,9.69,9.3,9.3,1716900,6.11799148070032,6.11799148070032,5.8717565294647,5.8717565294647,2719317.45123901,0.0,1.0
2009-05-05,9.37,9.53,9.34,9.52,996300,5.91595254635314,6.01697201352673,5.8970113962581,6.01065829682838,1577992.88058095,0.0,1.0
2009-05-06,9.79,9.9,9.51,9.67,424700,6.18112864768381,6.25057953136565,6.00434458013003,6.10536404730362,672662.427363976,0.0,1.0
2009-05-07,9.97,10.22,9.84,10.09,177200,6.29477554825409,6.45261846571282,6.21269723117555,6.37054014863428,280658.775909811,0.0,1.0
2009-05-08,10.46,10.5,10.1488,10.2,142100,6.6041476664732,6.6294025332666,6.40766480282058,6.43999103231612,225065.530794493,0.0,1.0
2009-05-11,10.06,10.21,9.96,10.07,75400,6.35159899853924,6.44630474901447,6.28846183155575,6.35791271523759,119422.526544016,0.0,1.0
2009-05-12,10.09,10.14,9.89,10.06,165100,6.37054014863428,6.40210873212603,6.2442658146673,6.35159899853924,261494.152949829,0.0,1.0
2009-05-13,9.8,9.99,9.75,9.9,172900,6.18744236438216,6.30740298165079,6.15587378089041,6.25057953136565,273848.2074199,0.0,1.0
2009-05-14,9.77,9.82,9.6201,9.71,194300,6.16850121428711,6.20006979777886,6.07385860097886,6.13061891409702,307742.664555735,0.0,1.0
2009-05-15,9.61,9.8299,9.57,9.7,174900,6.06748174711352,6.20632037731022,6.04222688032013,6.12430519739867,277015.913694277,0.0,1.0
2009-05-18,10.02,10.13,9.61,9.85,346500,6.32634413174584,6.39579501542768,6.06748174711352,6.2190109478739,548805.112035831,0.0,1.0
2009-05-19,10.05,10.25,10.04,10.07,434100,6.34528528184089,6.47155961580787,6.33897156514254,6.35791271523759,687550.646853548,0.0,1.0
2009-05-20,10.22,10.48,10.22,10.22,325000,6.45261846571282,6.6167750998699,6.45261846571282,6.45261846571282,514752.269586278,0.0,1.0
2009-05-21,10.19,10.2299,10.1,10.16,138800,6.43367731561777,6.45886904524419,6.37685386533263,6.41473616552273,219838.81544177,0.0,1.0
2009-05-22,10.25,10.33,10.25,10.29,16600,6.47155961580787,6.52206934939466,6.47155961580787,6.49681448260127,26291.9620773299,0.0,1.0
2009-05-26,10.34,10.36,10.09,10.09,24900,6.52838306609301,6.54101049948971,6.37054014863428,6.37054014863428,39437.9431159948,0.0,1.0
2009-05-27,10.2,10.39,10.19,10.32,52300,6.43999103231612,6.55995164958476,6.43367731561777,6.51575563269631,82835.519074961,0.0,1.0
2009-05-28,10.35,10.44,10.2,10.27,212400,6.53469678279136,6.5915202330765,6.43999103231612,6.48418704920457,336410.406338847,0.0,1.0
2009-05-29,10.48,10.48,10.32,10.32,162000,6.6167750998699,6.6167750998699,6.51575563269631,6.51575563269631,256584.208224545,0.0,1.0
2009-06-01,10.58,10.78,10.5272,10.54,90200,6.67991226685339,6.80618660082037,6.64657584268611,6.65465740005999,142863.552974407,0.0,1.0
2009-06-02,10.7,10.74,10.57,10.57,28900,6.75567686723358,6.78093173402698,6.67359855015504,6.67359855015504,45773.355664749,0.0,1.0
2009-06-03,10.43,10.62,10.33,10.57,188600,6.58520651637815,6.70516713364679,6.52206934939466,6.67359855015504,298714.70167376,0.0,1.0
2009-06-04,10.41,10.47,10.32,10.46,2106400,6.57257908298146,6.61046138317155,6.51575563269631,6.6041476664732,3336228.24817395,0.0,1.0
2009-06-05,10.27,10.5,10.22,10.42,526200,6.48418704920457,6.6294025332666,6.45261846571282,6.5788927996798,833423.520788613,0.0,1.0
2009-06-08,10.21,10.26,10.06,10.1,498700,6.44630474901447,6.47787333250622,6.35159899853924,6.37685386533263,789867.559515929,0.0,1.0
2009-06-09,10.37,10.4,10.18,10.18,115000,6.54732421618806,6.56626536628311,6.42736359891942,6.42736359891942,182143.110776683,0.0,1.0
2009-06-10,10.35,10.4199,10.2101,10.41,100300,6.53469678279136,6.57882966251282,6.44636788618146,6.57257908298146,158860.469660011,0.0,1.0
2009-06-11,10.3,10.44,10.26,10.26,95800,6.50312819929962,6.5915202330765,6.47787333250622,6.47787333250622,151733.130542663,0.0,1.0
2009-06-12,10.38,10.43,10.31,10.36,30400,6.55363793288641,6.58520651637815,6.50944191599796,6.54101049948971,48149.1353705318,0.0,1.0
2009-06-15,9.97,10.15,9.9,10.14,173200,6.29477554825409,6.40842244882438,6.25057953136565,6.40210873212603,274323.363361056,0.0,1.0
2009-06-16,9.81,10.01,9.78,10.01,241100,6.19375608108051,6.32003041504749,6.17481493098546,6.32003041504749,381866.991376158,0.0,1.0
2009-06-17,9.84,9.9101,9.73,9.79,125900,6.21269723117555,6.25695638523098,6.14324634749371,6.18112864768381,199407.109972038,0.0,1.0
2009-06-18,9.85,9.92,9.81,9.82,33400,6.2190109478739,6.26320696476235,6.19375608108051,6.20006979777886,52900.6947820975,0.0,1.0
2009-06-19,9.98,10.06,9.92,10.06,49700,6.30108926495244,6.35159899853924,6.26320696476235,6.35159899853924,78717.5009182708,0.0,1.0
2009-06-22,9.66,9.85,9.65,9.81,133700,6.09905033060527,6.2190109478739,6.09273661390692,6.19375608108051,211761.164442109,0.0,1.0
2009-06-23,9.83,9.83,9.63,9.63,205700,6.32439193054271,6.32439193054271,6.19571661150827,6.19571661150827,319719.432667495,0.186908,1.0
2009-06-24,9.8,10.0,9.78,9.91,58400,6.30509063268754,6.43376595172198,6.2922231007841,6.37586205815649,90771.0980446365,0.0,1.0
2009-06-25,10.03,10.05,9.8449,9.88,16600,6.45306724957715,6.46593478148059,6.33397824181078,6.35656076030132,25801.3737592631,0.0,1.0
2009-06-26,10.01,10.09,9.99,10.07,23200,6.44019971767371,6.49166984528748,6.42733218577026,6.47880231338404,36059.7512780062,0.0,1.0
2009-06-29,10.12,10.16,10.0565,10.1,20400,6.51097114314265,6.53670620694954,6.47011672934921,6.4981036112392,31707.7123306607,0.0,1.0
2009-06-30,10.09,10.19,10.01,10.12,149100,6.49166984528748,6.5560075048047,6.44019971767371,6.51097114314265,231746.073946152,0.0,1.0
2009-07-01,10.3,10.41,10.24,10.24,122400,6.62677893027364,6.69755035574259,6.58817633456331,6.58817633456331,190246.273983964,0.0,1.0
2009-07-02,10.15,10.29,10.14,10.29,21900,6.53027244099781,6.62034516432192,6.52383867504609,6.62034516432192,34039.1617667387,0.0,1.0
2009-07-06,10.02,10.02,9.88,9.98,99500,6.44663348362543,6.44663348362543,6.35656076030132,6.42089841981854,154652.812593173,0.0,1.0
2009-07-07,9.8299,9.98,9.79,9.91,85800,6.32432759288319,6.42089841981854,6.29865686673582,6.37586205815649,133358.907743661,0.0,1.0
2009-07-08,9.78,9.85,9.61,9.85,1442000,6.2922231007841,6.33725946244615,6.18284907960483,6.33725946244615,2241300.05788298,0.0,1.0
2009-07-09,9.83,9.8999,9.77,9.8,36900,6.32439193054271,6.36936395454525,6.28578933483238,6.30509063268754,57353.6561275186,0.0,1.0
2009-07-10,9.81,9.84,9.75,9.81,29600,6.31152439863927,6.33082569649443,6.27292180292893,6.31152439863927,46007.268871939,0.0,1.0
2009-07-13,9.9836,10.0,9.82,9.8401,19000,6.42321457556116,6.43376595172198,6.31795816459099,6.33089003415395,29531.6928569879,0.0,1.0
2009-07-14,10.08,10.1144,9.982,10.07,43800,6.48523607933576,6.50736823420968,6.42218517300888,6.47880231338404,68078.3235334773,0.0,1.0
2009-07-15,10.49,10.5,10.31,10.31,33000,6.74902048335636,6.75545424930808,6.63321269622537,6.63321269622537,51291.8875937158,0.0,1.0
2009-07-16,10.55,10.6,10.43,10.4527,32100,6.78762307906669,6.8197919088253,6.71041788764603,6.72502253635644,49893.017932069,0.0,1.0
2009-07-17,10.43,10.4894,10.4032,10.47,20500,6.71041788764603,6.74863445739926,6.69317539489541,6.73615295145292,31863.1422930659,0.0,1.0
2009-07-20,10.67,10.67,10.51,10.51,37200,6.86482827048736,6.86482827048736,6.7618880152598,6.7618880152598,57819.9460147342,0.0,1.0
2009-07-21,10.64,10.67,10.5345,10.667,177900,6.84552697263219,6.86482827048736,6.77765074184152,6.86289814070184,276509.90311885,0.0,1.0
2009-07-22,10.6736,10.7776,10.6014,10.6014,44500,6.86714442622998,6.93405559212789,6.82069263605854,6.82069263605854,69166.3332703137,0.0,1.0
2009-07-23,10.76,10.84,10.53,10.53,79300,6.92273216405285,6.97420229166663,6.77475554716325,6.77475554716325,123255.960187323,0.0,1.0
2009-07-24,10.8,10.83,10.67,10.71,34800,6.94846722785974,6.96776852571491,6.86482827048736,6.89056333429424,54089.6269170094,0.0,1.0
2009-07-27,10.78,10.8099,10.66,10.73,42800,6.9355996959563,6.95483665615195,6.85839450453564,6.90343086619769,66524.0239094253,0.0,1.0
2009-07-28,10.6701,10.69,10.53,10.64,53200,6.86489260814687,6.8776958023908,6.77475554716325,6.84552697263219,82688.7399995661,0.0,1.0
2009-07-29,10.61,10.61,10.49,10.5706,38700,6.82622567477702,6.82622567477702,6.74902048335636,6.80087663692724,60151.3954508122,0.0,1.0
2009-07-30,10.644,10.758,10.6205,10.7,22300,6.84810047901288,6.92144541086251,6.83298112902633,6.88412956834252,34660.8816163595,0.0,1.0
2009-07-31,10.97,11.0,10.82,10.82,27900,7.05784124903902,7.07714254689418,6.96133475976319,6.96133475976319,43364.9595110506,0.0,1.0
2009-08-03,11.15,11.18,11.0,11.11,102200,7.17364903617001,7.19295033402518,7.07714254689418,7.14791397236312,158849.421578114,0.0,1.0
2009-08-04,11.17,11.17,11.04,11.04,24200,7.18651656807346,7.18651656807346,7.10287761070107,7.10287761070107,37614.0509020582,0.0,1.0
2009-08-05,11.12,11.16,11.02,11.02,62000,7.15434773831485,7.18008280212173,7.09001007879763,7.09001007879763,96366.5766912236,0.0,1.0
2009-08-06,11.22,11.3,11.17,11.27,26400,7.21868539783207,7.27015552544584,7.18651656807346,7.25085422759068,41033.5100749726,0.0,1.0
2009-08-07,11.18,11.3094,11.18,11.26,18700,7.19295033402518,7.27620326544046,7.19295033402518,7.24442046163895,29065.4029697723,0.0,1.0
2009-08-10,11.46,11.46,11.36,11.37,181200,7.37309578067339,7.37309578067339,7.30875812115617,7.3151918871079,281639.091878221,0.0,1.0
2009-08-11,11.32,11.38,11.3,11.38,22400,7.28302305734929,7.32162565305962,7.27015552544584,7.32162565305962,34816.3115787647,0.0,1.0
2009-08-12,11.41,11.47,11.34,11.36,16600,7.34092695091478,7.37952954662512,7.29589058925273,7.30875812115617,25801.3737592631,0.0,1.0
2009-08-13,11.49,11.51,11.35,11.47,159700,7.39239707852856,7.405264610432,7.30232435520445,7.37952954662512,248221.649961103,0.0,1.0
2009-08-14,11.44,11.44,11.33,11.41,43300,7.36022824876995,7.36022824876995,7.28945682330101,7.34092695091478,67301.1737214513,0.0,1.0
2009-08-17,11.06,11.18,11.02,11.15,67800,7.11574514260451,7.19295033402518,7.09001007879763,7.17364903617001,105381.514510725,0.0,1.0
2009-08-18,11.278,11.32,11.07,11.07,46500,7.25600124035205,7.28302305734929,7.12217890855624,7.12217890855624,72274.9325184178,0.0,1.0
2009-08-19,11.41,11.48,11.15,11.15,21900,7.34092695091478,7.38596331257684,7.17364903617001,7.17364903617001,34039.1617667387,0.0,1.0
2009-08-20,11.62,11.644,11.4605,11.4605,14900,7.47603603590095,7.49147707418508,7.37341746897098,7.37341746897098,23159.0643983747,0.0,1.0
2009-08-21,11.91,11.96,11.808,11.85,114700,7.66261524850088,7.69478407825949,7.59699083579332,7.62401265279055,178278.166878764,0.0,1.0
2009-08-24,11.95,12.13,11.95,12.04,341200,7.68835031230777,7.80415809943877,7.68835031230777,7.74625420587327,530327.031726541,0.0,1.0
2009-08-25,12.19,12.28,12.14,12.2,122100,7.8427606951491,7.9006645887146,7.81059186539049,7.84919446110082,189779.984096748,0.0,1.0
2009-08-26,12.16,12.19,12.0556,12.15,32200,7.82345939729393,7.8427606951491,7.75629088075795,7.81702563134221,50048.4478944742,0.0,1.0
2009-08-27,12.17,12.22,11.852,12.04,64100,7.82989316324565,7.86206199300426,7.6252994059809,7.74625420587327,99630.6059017329,0.0,1.0
2009-08-28,12.15,12.24,12.11,12.24,28200,7.81702563134221,7.87492952490771,7.79129056753532,7.87492952490771,43831.2493982662,0.0,1.0
2009-08-31,12.05,12.09,11.97,12.0,48200,7.75268797182499,7.77842303563188,7.70121784421122,7.72051914206638,74917.2418793061,0.0,1.0
2009-09-01,11.7,11.99,11.651,11.92,80600,7.52750616351472,7.71408537611466,7.49598071035128,7.6690490144526,125276.549698591,0.0,1.0
2009-09-02,11.52,11.6,11.51,11.51,66800,7.41169837638373,7.4631685039975,7.405264610432,7.405264610432,103827.214886673,0.0,1.0
2009-09-03,11.9,11.9,11.7,11.78,1852300,7.65618148254916,7.65618148254916,7.52750616351472,7.5789762911285,2879029.19363151,0.0,1.0
2009-09-04,12.08,12.15,11.88,11.95,896600,7.77198926968016,7.81702563134221,7.64331395064572,7.68835031230777,1393585.04292502,0.0,1.0
2009-09-08,12.47,12.5,12.37,12.43,1074800,8.02290614179731,8.04220743965248,7.95856848228009,7.99717107799043,1670561.23593108,0.0,1.0
2009-09-09,12.65,12.73,12.49,12.56,390700,8.13871392892831,8.19018405654209,8.03577367370076,8.08081003536281,607264.863117114,0.0,1.0
2009-09-10,12.79,12.82,12.58,12.65,120100,8.22878665225242,8.24808795010758,8.09367756726625,8.13871392892831,186671.384848644,0.0,1.0
2009-09-11,12.77,12.9,12.7,12.9,114000,8.21591912034897,8.29955807772136,8.17088275868692,8.29955807772136,177190.157141927,0.0,1.0
2009-09-14,12.82,12.83,12.6299,12.63,327300,8.24808795010758,8.2545217160593,8.12578205936535,8.12584639702487,508722.266952218,0.0,1.0
2009-09-15,12.9,12.95,12.73,12.84,133900,8.29955807772136,8.33172690747997,8.19018405654209,8.26095548201103,208120.719660562,0.0,1.0
2009-09-16,13.12,13.19,13.0249,13.08,126400,8.44110092865924,8.4861372903213,8.37991581445837,8.41536586485235,196463.472480172,0.0,1.0
2009-09-17,13.09,13.17,12.97,13.09,92400,8.42179963080408,8.47326975841785,8.34459443938341,8.42179963080408,143617.285262404,0.0,1.0
2009-09-18,13.13,13.17,12.92,13.03,109800,8.44753469461097,8.47326975841785,8.3124256096248,8.38319703509374,170662.098720909,0.0,1.0
2009-09-21,12.99,13.03,12.43,12.9,149700,8.35746197128686,8.38319703509374,7.99717107799043,8.29955807772136,232678.653720583,0.0,1.0
2009-09-22,13.05,13.13,12.97,13.07,116100,8.39606456699719,8.44753469461097,8.34459443938341,8.40893209890063,180454.186352437,0.0,1.0
2009-09-23,12.94,13.24,12.94,13.12,144500,8.32529314152825,8.51830612007991,8.32529314152825,8.44110092865924,224596.295675513,0.0,1.0
2009-09-24,12.8,13.1436,12.74,13.06,70100,8.23522041820414,8.45628461630531,8.19661782249381,8.40249833294891,108956.403646045,0.0,1.0
2009-09-25,12.76,12.87,12.71,12.74,242800,8.20948535439725,8.28025677986619,8.17731652463864,8.19661782249381,377383.948719824,0.0,1.0
2009-09-28,12.89,12.98,12.78,12.81,42300,8.29312431176964,8.35102820533514,8.22235288630069,8.24165418415586,65746.8740973993,0.0,1.0
2009-09-29,12.86,12.9004,12.8201,12.88,40300,8.27382301391447,8.29981542835943,8.2481522877671,8.28669054581792,62638.2748492954,0.0,1.0
2009-09-30,12.99,13.03,12.7901,12.959,155000,8.35746197128686,8.38319703509374,8.22885098991194,8.33751729683652,240916.441728059,0.0,1.0
2009-10-01,12.61,12.849,12.57,12.8,55200,8.11297886512142,8.26674587136758,8.08724380131453,8.23522041820414,85797.3392476701,0.0,1.0
2009-10-02,12.48,12.57,12.27,12.44,360200,8.02933990774904,8.08724380131453,7.89423082276287,8.00360484394215,559858.724583528,0.0,1.0
2009-10-05,12.68,12.74,12.54,12.55,2074000,8.15801522678347,8.19661782249381,8.06794250345937,8.07437626941109,3223617.42028384,0.0,1.0
2009-10-06,13.06,13.16,12.87,12.87,983900,8.40249833294891,8.46683599246613,8.28025677986619,8.28025677986619,1529275.40010476,0.0,1.0
2009-10-07,13.09,13.09,12.94,13.0,299100,8.42179963080408,8.42179963080408,8.32529314152825,8.36389573723858,464891.017553951,0.0,1.0
2009-10-08,13.28,13.4174,13.2,13.2,190900,8.54404118388679,8.63244112806345,8.49257105627302,8.49257105627302,296715.798231526,0.0,1.0
2009-10-09,13.29,13.377,13.2233,13.28,137500,8.55047494983852,8.6064487136185,8.50756173094053,8.54404118388679,213716.198307149,0.0,1.0
2009-10-12,13.371,13.49,13.37,13.44,108100,8.60258845404747,8.67915026887296,8.60194507745229,8.64698143911435,168019.78936002,0.0,1.0
2009-10-13,13.36,13.4155,13.3,13.33,108500,8.59551131150057,8.63121871253263,8.55690871579024,8.5762100136454,168641.509209641,0.0,1.0
2009-10-14,13.76,13.761,13.58,13.69,135500,8.85286194956945,8.85350532616462,8.73705416243845,8.8078255879074,210607.599059045,0.0,1.0
2009-10-15,13.8,13.8291,13.69,13.71,73500,8.87859701337634,8.89731927229585,8.8078255879074,8.82069311981084,114241.022367822,0.0,1.0
2009-10-16,13.71,13.78,13.66,13.66,93200,8.82069311981084,8.86572948147289,8.78852429005223,8.78852429005223,144860.724961646,0.0,1.0
2009-10-19,13.86,13.95,13.76,13.78,66600,8.91719960908667,8.97510350265217,8.85286194956945,8.86572948147289,103516.354961863,0.0,1.0
2009-10-20,13.72,13.89,13.64,13.89,153600,8.82712688576256,8.93650090694184,8.77565675814879,8.93650090694184,238740.422254386,0.0,1.0
2009-10-21,13.6,13.87,13.6,13.66,242900,8.7499216943419,8.92363337503839,8.7499216943419,8.78852429005223,377539.378682229,0.0,1.0
2009-10-22,13.88,13.9099,13.56,13.63,75800,8.93006714099011,8.94930410118576,8.72418663053501,8.76922299219707,117815.911503141,0.0,1.0
2009-10-23,13.65,13.85,13.61,13.85,83100,8.78209052410051,8.91076584313495,8.75635546029362,8.91076584313495,129162.298758721,0.0,1.0
2009-10-26,13.28,13.6499,13.17,13.63,328900,8.54404118388679,8.78202618644099,8.47326975841785,8.76922299219707,511209.146350701,0.0,1.0
2009-10-27,12.8999,13.14,12.87,13.13,197700,8.29949374006184,8.45396846056269,8.28025677986619,8.44753469461097,307285.035675079,0.0,1.0
2009-10-28,12.43,12.75,12.39,12.73,82500,7.99717107799043,8.20305158844553,7.97143601418354,8.19018405654209,128229.718984289,0.0,1.0
2009-10-29,12.99,13.044,12.77,12.77,268100,8.35746197128686,8.39220430742616,8.21591912034897,8.21591912034897,416707.72920834,0.0,1.0
2009-10-30,12.56,13.03,12.541,12.99,101000,8.08081003536281,8.38319703509374,8.06858588005454,8.35746197128686,156984.262029251,0.0,1.0
2009-11-02,12.58,12.81,12.46,12.58,135000,8.09367756726625,8.24165418415586,8.01647237584559,8.09367756726625,209830.449247019,0.0,1.0
2009-11-03,12.48,12.5065,12.32,12.39,292000,8.02933990774904,8.0463893875211,7.92639965252148,7.97143601418354,453855.490223182,0.0,1.0
2009-11-04,12.65,12.83,12.65,12.71,132500,8.13871392892831,8.2545217160593,8.13871392892831,8.17731652463864,205944.700186889,0.0,1.0
2009-11-05,12.89,13.04,12.79,12.86,47000,8.29312431176964,8.38963080104547,8.22878665225242,8.27382301391447,73052.0823304437,0.0,1.0
2009-11-06,13.01,13.02,12.89,12.89,35400,8.3703295031903,8.37676326914202,8.29312431176964,8.29312431176964,55022.2066914406,0.0,1.0
2009-11-09,13.41,13.41,13.2565,13.27,129600,8.62768014125918,8.62768014125918,8.52892183390025,8.53760741793507,201437.231277138,0.0,1.0
2009-11-10,13.26,13.28,13.13,13.28,39600,8.53117365198335,8.54404118388679,8.44753469461097,8.54404118388679,61550.265112459,0.0,1.0
2009-11-11,13.25,13.36,13.2,13.24,205400,8.52473988603163,8.59551131150057,8.49257105627302,8.51830612007991,319253.14278028,0.0,1.0
2009-11-12,13.1,13.25,13.081,13.16,47700,8.4282333967558,8.52473988603163,8.41600924144753,8.46683599246613,74140.0920672801,0.0,1.0
2009-11-13,13.4,13.42,13.25,13.28,32700,8.62124637530746,8.6341139072109,8.52473988603163,8.54404118388679,50825.5977065002,0.0,1.0
2009-11-16,13.56,13.68,13.51,13.55,33700,8.72418663053501,8.80139182195567,8.6920178007764,8.71775286458329,52379.8973305522,0.0,1.0
2009-11-17,13.55,13.58,13.4,13.52,289100,8.71775286458329,8.73705416243845,8.62124637530746,8.69845156672812,449348.021313431,0.0,1.0
2009-11-18,13.63,13.63,13.5235,13.61,65500,8.76922299219707,8.76922299219707,8.70070338481123,8.75635546029362,101806.625375406,0.0,1.0
2009-11-19,13.39,13.42,13.26,13.41,67500,8.61481260935574,8.6341139072109,8.53117365198335,8.62768014125918,104915.22462351,0.0,1.0
2009-11-20,13.3,13.34,13.18,13.21,43200,8.55690871579024,8.58264377959713,8.47970352436957,8.49900482222474,67145.7437590461,0.0,1.0
2009-11-23,13.49,13.64,13.49,13.55,65000,8.67915026887296,8.77565675814879,8.67915026887296,8.71775286458329,101029.47556338,0.0,1.0
2009-11-24,13.52,13.57,13.43,13.52,33300,8.69845156672812,8.73062039648673,8.64054767316262,8.69845156672812,51758.1774809314,0.0,1.0
2009-11-25,13.67,13.67,13.54,13.63,17800,8.79495805600395,8.79495805600395,8.71131909863156,8.76922299219707,27666.5333081255,0.0,1.0
2009-11-27,13.18,13.31,12.95,13.05,74400,8.47970352436957,8.56334248174196,8.33172690747997,8.39606456699719,115639.892029468,0.0,1.0
2009-11-30,13.19,13.28,13.05,13.18,113200,8.4861372903213,8.54404118388679,8.39606456699719,8.47970352436957,175946.717442686,0.0,1.0
2009-12-01,13.57,13.62,13.43,13.46,84000,8.73062039648673,8.76278922624534,8.64054767316262,8.65984897101779,130561.168420368,0.0,1.0
2009-12-02,13.7,13.724,13.6,13.6,107000,8.81425935385912,8.82970039214325,8.7499216943419,8.7499216943419,166310.059773563,0.0,1.0
2009-12-03,13.62,13.81,13.6,13.8,168600,8.76278922624534,8.88503077932806,8.7499216943419,8.87859701337634,262054.916615166,0.0,1.0
2009-12-04,13.52,13.7325,13.44,13.67,93300,8.69845156672812,8.83516909320221,8.64698143911435,8.79495805600395,145016.154924051,0.0,1.0
2009-12-07,13.46,13.63,13.4,13.41,161100,8.65984897101779,8.76922299219707,8.62124637530746,8.62768014125918,250397.669434776,0.0,1.0
2009-12-08,13.22,13.35,13.18,13.3,66100,8.50543858817646,8.58907754554885,8.47970352436957,8.55690871579024,102739.205149837,0.0,1.0
2009-12-09,13.13,13.2,12.96,13.17,81500,8.44753469461097,8.49257105627302,8.33816067343169,8.47326975841785,126675.419360237,0.0,1.0
2009-12-10,13.11,13.219,13.1,13.11,30500,8.43466716270752,8.50479521158129,8.4282333967558,8.43466716270752,47406.1385335858,0.0,1.0
2009-12-11,13.1,13.16,13.07,13.07,35000,8.4282333967558,8.46683599246613,8.40893209890063,8.40893209890063,54400.4868418198,0.0,1.0
2009-12-14,13.21,13.27,13.13,13.13,24200,8.49900482222474,8.53760741793507,8.44753469461097,8.44753469461097,37614.0509020583,0.0,1.0
2009-12-15,13.09,13.159,13.06,13.1,93000,8.42179963080408,8.46619261587096,8.40249833294891,8.4282333967558,144549.865036835,0.0,1.0
2009-12-16,13.17,13.28,13.1435,13.2,75600,8.47326975841785,8.54404118388679,8.45622027864579,8.49257105627302,117505.051578331,0.0,1.0
2009-12-17,12.83,12.999,12.8,12.91,83300,8.2545217160593,8.36325236064341,8.23522041820414,8.30599184367308,129473.158683531,0.0,1.0
2009-12-18,12.7,12.76,12.65,12.76,112700,8.17088275868692,8.20948535439725,8.13871392892831,8.20948535439725,175169.56763066,0.0,1.0
2009-12-21,12.83,12.83,12.74,12.8,133400,8.2545217160593,8.2545217160593,8.19661782249381,8.23522041820414,207343.569848536,0.0,1.0
2009-12-22,12.76,12.83,12.6866,12.83,222600,8.23795669886341,8.28314925128664,8.19056907960819,8.28314925128664,344791.324333118,0.044253,1.0
2009-12-23,12.8566,12.87,12.72,12.72,37000,8.30032242120747,8.30897356695706,8.21213238319299,8.21213238319299,57310.3279439595,0.0,1.0
2009-12-24,12.87,12.915,12.78,12.78,25600,8.30897356695706,8.33802592208628,8.25086885669861,8.25086885669861,39652.5512260909,0.0,1.0
2009-12-28,13.03,13.05,12.93,12.93,102800,8.41227082963873,8.42518298747394,8.34771004046268,8.34771004046268,159229.776017271,0.0,1.0
2009-12-29,13.03,13.09,12.95,13.05,80400,8.41227082963873,8.45100730314436,8.36062219829789,8.42518298747394,124533.793694442,0.0,1.0
2009-12-30,12.91,12.92,12.874,12.91,26400,8.33479788262748,8.34125396154508,8.3115559985241,8.33479788262748,40891.6934519062,0.0,1.0
2009-12-31,12.76,12.986,12.76,12.986,38600,8.23795669886341,8.38386408240127,8.23795669886341,8.38386408240127,59788.6123955902,0.0,1.0
2010-01-04,13.22,13.35,13.11,13.11,329400,8.53493632907321,8.61886535500207,8.46391946097956,8.46391946097956,510216.811479467,0.0,1.0
2010-01-05,13.38,13.43,13.28,13.35,451600,8.63823359175489,8.67051398634291,8.57367280257884,8.61886535500207,699495.78647276,0.0,1.0
2010-01-06,13.46,13.46,13.29,13.29,71800,8.68988222309573,8.68988222309573,8.58012888149645,8.58012888149645,111213.014766927,0.0,1.0
2010-01-07,13.37,13.4025,13.3,13.37,46000,8.63177751283728,8.6527597693195,8.58658496041405,8.63177751283728,71250.6779843821,0.0,1.0
2010-01-08,13.43,13.46,13.3,13.3,391700,8.67051398634291,8.68988222309573,8.58658496041405,8.58658496041405,606715.012314836,0.0,1.0
2010-01-11,13.53,13.55,13.49,13.5,77400,8.73507477551896,8.74798693335417,8.70925045984854,8.71570653876614,119887.010347634,0.0,1.0
2010-01-12,13.4599,13.52,13.36,13.45,1575100,8.68981766230655,8.72861869660135,8.62532143391968,8.68342614417812,2439716.14985218,0.0,1.0
2010-01-13,13.61,13.63,13.48,13.56,199000,8.78672340685979,8.799635564695,8.70279438093093,8.75444301227177,308236.628671566,0.0,1.0
2010-01-14,13.61,13.64,13.5225,13.58,174400,8.78672340685979,8.80609164361261,8.73023271633075,8.76735517010698,270133.005227744,0.0,1.0
2010-01-15,13.3296,13.4601,13.22,13.46,60700,8.60569495401016,8.6899467838849,8.53493632907321,8.68988222309573,94019.916383739,0.0,1.0
2010-01-19,13.34,13.34,13.21,13.25,263400,8.61240927608447,8.61240927608447,8.52848025015561,8.55430456582603,407987.577849701,0.0,1.0
2010-01-20,13.0,13.1,12.89,13.1,35900,8.39290259288592,8.45746338206196,8.32188572479227,8.45746338206196,55606.5073834634,0.0,1.0
2010-01-21,12.62,13.03,12.61,12.93,349100,8.14757159401694,8.41227082963873,8.14111551509934,8.34771004046268,540730.68879017,0.0,1.0
2010-01-22,12.44,12.7345,12.41,12.6516,115700,8.03136217350006,8.22149369762352,8.01199393674725,8.16797280339657,179210.944408544,0.0,1.0
2010-01-25,12.65,12.86,12.63,12.86,76300,8.16693983076976,8.30251748803945,8.15402767293455,8.30251748803945,118183.189787138,0.0,1.0
2010-01-26,12.67,12.8125,12.6,12.6,22700,8.17985198860496,8.27185111318083,8.13465943618173,8.13465943618173,35160.6606575103,0.0,1.0
2010-01-27,12.8,12.85,12.67,12.73,34400,8.26378101453382,8.29606140912185,8.17985198860496,8.21858846211059,53283.1157100597,0.0,1.0
2010-01-28,12.72,12.97,12.61,12.97,157000,8.21213238319299,8.3735343561331,8.14111551509934,8.3735343561331,243181.661816261,0.0,1.0
2010-01-29,12.56,12.75,12.4804,12.72,99300,8.10883512051132,8.2315006199458,8.05744473232718,8.21213238319299,153808.528779329,0.0,1.0
2010-02-01,12.9,12.9,12.78,12.78,22900,8.32834180370987,8.32834180370987,8.25086885669861,8.25086885669861,35470.4462139641,0.0,1.0
2010-02-02,13.0,13.03,12.88,12.919,370700,8.39290259288592,8.41227082963873,8.31542964587466,8.34060835365332,574187.528887183,0.0,1.0
2010-02-03,12.88,12.99,12.82,12.94,68200,8.31542964587466,8.38644651396831,8.27669317236903,8.35416611938029,105636.874750758,0.0,1.0
2010-02-04,12.31,12.63,12.31,12.63,2241300,7.9474331475712,8.15402767293455,7.9474331475712,8.15402767293455,3471611.83839991,0.0,1.0
2010-02-05,12.03,12.12,11.75,12.1,1011800,7.76666293787827,7.82476764813671,7.58589272818535,7.81185549030151,1567205.13009995,0.0,1.0
2010-02-08,11.86,12.1,11.86,12.06,422100,7.656909596279,7.81185549030151,7.656909596279,7.78603117463109,653802.416895819,0.0,1.0
2010-02-09,12.42,12.55,12.1048,12.21,953400,8.01845001566485,8.10237904159371,7.81495440818196,7.88287235839516,1476747.74761543,0.0,1.0
2010-02-10,12.33,12.36,12.2,12.36,103700,7.96034530540641,7.97971354215922,7.87641627947755,7.97971354215922,160623.811021314,0.0,1.0
2010-02-11,12.46,12.46,12.182,12.31,63300,8.04427433133527,8.04427433133527,7.86479533742586,7.9474331475712,98047.1286176389,0.0,1.0
2010-02-12,12.37,12.4,12.175,12.208,106300,7.98616962107683,8.00553785782964,7.86027608218354,7.88158114261164,164651.023255213,0.0,1.0
2010-02-16,12.54,12.61,12.25,12.33,60300,8.09592296267611,8.14111551509934,7.90869667406557,7.96034530540641,93400.3452708313,0.0,1.0
2010-02-17,12.57,12.624,12.5,12.551,27100,8.11529119942892,8.15015402558399,8.07009864700569,8.10302464948547,41975.9428994947,0.0,1.0
2010-02-18,12.66,12.67,12.51,12.53,168600,8.17339590968736,8.17985198860496,8.07655472592329,8.0894668837585,261149.224090583,0.0,1.0
2010-02-19,12.6,12.64,12.4101,12.4101,1034000,8.13465943618173,8.16048375185215,8.01205849753642,8.01205849753642,1601591.32686633,0.0,1.0
2010-02-22,12.55,12.63,12.5005,12.6,118400,8.10237904159371,8.15402767293455,8.07042145095157,8.13465943618173,183393.04942067,0.0,1.0
2010-02-23,12.35,12.54,12.34,12.48,92800,7.97325746324162,8.09592296267611,7.96680138432401,8.05718648917048,143740.49819458,0.0,1.0
2010-02-24,12.51,12.53,12.41,12.47,80100,8.07655472592329,8.0894668837585,8.01199393674725,8.05073041025287,124069.115359761,0.0,1.0
2010-02-25,12.3975,12.43,12.2,12.21,62600,8.00392383810024,8.02490609458246,7.87641627947755,7.88287235839516,96962.8791700505,0.0,1.0
2010-02-26,12.545,12.6,12.366,12.42,59500,8.09915100213491,8.13465943618173,7.98358718950979,8.01845001566485,92161.203045016,0.0,1.0
2010-03-01,12.63,12.6399,12.47,12.56,24800,8.15402767293455,8.16041919106298,8.05073041025287,8.10883512051132,38413.4090002756,0.0,1.0
2010-03-02,12.72,12.78,12.63,12.74,28200,8.21213238319299,8.25086885669861,8.15402767293455,8.2250445410282,43679.7634599908,0.0,1.0
2010-03-03,12.83,13.0,12.83,12.9,1880400,8.28314925128664,8.39290259288592,8.28314925128664,8.32834180370987,2912603.80177896,0.0,1.0
2010-03-04,12.74,12.89,12.68,12.88,951300,8.2250445410282,8.32188572479227,8.18630806752257,8.31542964587466,1473494.99927267,0.0,1.0
2010-03-05,12.94,12.95,12.75,12.78,366900,8.35416611938029,8.36062219829789,8.2315006199458,8.25086885669861,568301.603314561,0.0,1.0
2010-03-08,12.85,12.93,12.8015,12.93,682100,8.29606140912185,8.34771004046268,8.26474942637147,8.34771004046268,1056523.6402858,0.0,1.0
2010-03-09,12.82,12.92,12.72,12.72,193100,8.27669317236903,8.34125396154508,8.21213238319299,8.21213238319299,299097.954756178,0.0,1.0
2010-03-10,12.98,13.05,12.93,12.96,493400,8.37999043505071,8.42518298747394,8.34771004046268,8.3670782772155,764240.967771611,0.0,1.0
2010-03-11,12.97,12.98,12.86,12.93,53300,8.3735343561331,8.37999043505071,8.30251748803945,8.34771004046268,82557.8507949471,0.0,1.0
2010-03-12,13.08,13.15,13.05,13.15,29300,8.44455122422675,8.48974377664998,8.42518298747394,8.48974377664998,45383.5840204869,0.0,1.0
2010-03-15,12.98,12.99,12.88,12.95,62600,8.37999043505071,8.38644651396831,8.31542964587466,8.36062219829789,96962.8791700504,0.0,1.0
2010-03-16,13.17,13.18,13.051,13.065,75800,8.50265593448519,8.5091120134028,8.4258285953657,8.43486710585034,117408.725896004,0.0,1.0
2010-03-17,13.32,13.39,13.27,13.29,90500,8.59949711824926,8.64468967067249,8.56721672366124,8.58012888149645,140177.96429536,0.0,1.0
2010-03-18,13.2,13.25,13.12,13.25,87600,8.52202417123801,8.55430456582603,8.47037553989717,8.55430456582603,135686.07372678,0.0,1.0
2010-03-19,13.06,13.1211,13.01,13.1211,15000,8.43163906639154,8.47108570857811,8.39935867180352,8.47108570857811,23233.9167340377,0.0,1.0
2010-03-22,13.05,13.0798,12.831,12.85,48500,8.42518298747394,8.4444221026484,8.2837948591784,8.29606140912185,75122.997440055,0.0,1.0
2010-03-23,13.15,13.15,13.05,13.09,133200,8.48974377664998,8.48974377664998,8.42518298747394,8.45100730314436,206317.180598254,0.0,1.0
2010-03-24,12.92,12.95,12.87,12.9,59400,8.34125396154508,8.36062219829789,8.30897356695706,8.32834180370987,92006.3102667891,0.0,1.0
2010-03-25,12.85,13.04,12.85,12.97,98200,8.29606140912185,8.41872690855633,8.29606140912185,8.3735343561331,152104.708218833,0.0,1.0
2010-03-26,12.98,13.01,12.92,12.94,101000,8.37999043505071,8.39935867180352,8.34125396154508,8.35416611938029,156441.706009187,0.0,1.0
2010-03-29,13.08,13.08,13.02,13.04,17100,8.44455122422675,8.44455122422675,8.40581475072112,8.41872690855633,26486.6650768029,0.0,1.0
2010-03-30,13.02,13.07,12.93,13.07,114000,8.40581475072112,8.43809514530915,8.34771004046268,8.43809514530915,176577.767178686,0.0,1.0
2010-03-31,13.02,13.05,12.93,12.95,176900,8.40581475072112,8.42518298747394,8.34771004046268,8.36062219829789,274005.324683417,0.0,1.0
2010-04-01,13.17,13.21,13.08,13.08,84700,8.50265593448519,8.52848025015561,8.44455122422675,8.44455122422675,131194.183158199,0.0,1.0
2010-04-05,13.18,13.26,13.16,13.17,99100,8.5091120134028,8.56076064474363,8.49619985556759,8.50265593448519,153498.743222875,0.0,1.0
2010-04-06,13.14,13.15,13.04,13.06,322300,8.48328769773238,8.48974377664998,8.41872690855633,8.43163906639154,499219.424225355,0.0,1.0
2010-04-07,13.01,13.1294,12.96,13.11,431400,8.39935867180352,8.47644425407972,8.3670782772155,8.46391946097956,668207.445270923,0.0,1.0
2010-04-08,13.04,13.06,12.89,12.91,156700,8.41872690855633,8.43163906639154,8.32188572479227,8.33479788262748,242716.98348158,0.0,1.0
2010-04-09,13.24,13.28,13.11,13.11,352900,8.54784848690842,8.57367280257884,8.46391946097956,8.46391946097956,546616.614362793,0.0,1.0
2010-04-12,13.39,13.44,13.37,13.42,558600,8.64468967067249,8.67697006526052,8.63177751283728,8.66405790742531,865231.059175562,0.0,1.0
2010-04-13,13.37,13.42,13.3101,13.42,98500,8.63177751283728,8.66405790742531,8.59310560012083,8.66405790742531,152569.386553514,0.0,1.0
2010-04-14,13.5,13.5,13.39,13.4,134000,8.71570653876614,8.71570653876614,8.64468967067249,8.6511457495901,207556.32282407,0.0,1.0
2010-04-15,13.4,13.45,13.32,13.34,47400,8.6511457495901,8.68342614417812,8.59949711824926,8.61240927608447,73419.1768795589,0.0,1.0
2010-04-16,13.26,13.33,13.17,13.32,326700,8.56076064474363,8.60595319716687,8.50265593448519,8.59949711824926,506034.70646734,0.0,1.0
2010-04-19,13.13,13.13,12.97,13.03,60900,8.47683161881477,8.47683161881477,8.3735343561331,8.41227082963873,94329.7019401929,0.0,1.0
2010-04-20,13.14,13.17,13.13,13.15,54500,8.48328769773238,8.50265593448519,8.47683161881477,8.48974377664998,84416.5641336701,0.0,1.0
2010-04-21,13.07,13.09,13.01,13.09,81800,8.43809514530915,8.45100730314436,8.39935867180352,8.45100730314436,126702.292589619,0.0,1.0
2010-04-22,12.93,12.95,12.8,12.86,84200,8.34771004046268,8.36062219829789,8.26378101453382,8.30251748803945,130419.719267065,0.0,1.0
2010-04-23,13.0,13.0,12.82,12.82,105800,8.39290259288592,8.39290259288592,8.27669317236903,8.27669317236903,163876.559364079,0.0,1.0
2010-04-26,12.92,12.994,12.89,12.95,53600,8.34125396154508,8.38902894553535,8.32188572479227,8.36062219829789,83022.5291296278,0.0,1.0
2010-04-27,12.29,12.79,12.25,12.73,803000,7.93452098973599,8.25732493561622,7.90869667406557,8.21858846211059,1243789.00916215,0.0,1.0
2010-04-28,12.09,12.28,11.9401,12.22,253500,7.8053994113839,7.92806491081839,7.70862278840901,7.88932843731276,392653.192805236,0.0,1.0
2010-04-29,12.42,12.45,12.37,12.37,540900,8.01845001566485,8.03781825241767,7.98616962107683,7.98616962107683,837815.037429398,0.0,1.0
2010-04-30,12.39,12.63,12.38,12.57,45000,7.99908177891204,8.15402767293455,7.99262569999443,8.11529119942892,69701.7502021129,0.0,1.0
2010-05-03,12.52,12.5702,12.45,12.46,90300,8.0830108048409,8.11542032100727,8.03781825241767,8.04427433133527,139868.178738907,0.0,1.0
2010-05-04,12.03,12.25,11.97,12.25,236600,7.76666293787827,7.90869667406557,7.72792646437265,7.90869667406557,366476.313284887,0.0,1.0
2010-05-05,11.59,11.748,11.56,11.62,117300,7.48259546550367,7.58460151240183,7.46322722875086,7.50196370225649,181689.228860174,0.0,1.0
2010-05-06,11.05,11.59,8.93,11.59,144400,7.13396720395303,7.48259546550367,5.76527847342086,7.48259546550367,223665.171759669,0.0,1.0
2010-05-07,10.89,11.18,10.79,11.09,557900,7.03066994127136,7.21789622988189,6.96610915209531,7.15979151962345,864146.809727973,0.0,1.0
2010-05-10,11.99,12.11,11.89,11.89,131200,7.74083862220786,7.81831156921911,7.67627783303181,7.67627783303181,203219.325033716,0.0,1.0
2010-05-11,11.74,11.944,11.65,11.65,124100,7.57943664926774,7.71114065918688,7.5213319390093,7.5213319390093,192221.937779605,0.0,1.0
2010-05-12,11.96,12.05,11.88,11.88,63900,7.72147038545504,7.77957509571348,7.66982175411421,7.66982175411421,98976.4852870004,0.0,1.0
2010-05-13,11.84,11.9799,11.8,11.83,59800,7.64399743844379,7.73431798250108,7.61817312277337,7.63754135952618,92625.8813796967,0.0,1.0
2010-05-14,11.43,11.6499,11.36,11.63,82400,7.379298202822,7.52126737822013,7.33410565039877,7.50841978117409,127631.64925898,0.0,1.0
2010-05-17,11.41,11.45,11.11,11.37,103000,7.36638604498679,7.39221036065721,7.17270367745865,7.34056172931637,159539.561573725,0.0,1.0
2010-05-18,11.156,11.63,11.08,11.58,270600,7.20240164047964,7.50841978117409,7.15333544070584,7.47613938658607,419139.857882039,0.0,1.0
2010-05-19,11.4185,11.4185,11.23,11.27,112000,7.37187371206676,7.37187371206676,7.25017662446991,7.27600094014033,173479.911614148,0.0,1.0
2010-05-20,11.0,11.22,10.87,11.13,162200,7.10168680936501,7.24372054555231,7.01775778343615,7.18561583529386,251236.08628406,0.0,1.0
2010-05-21,11.41,11.41,10.95,10.95,164200,7.36638604498679,7.36638604498679,7.06940641477698,7.06940641477698,254333.941848599,0.0,1.0
2010-05-24,11.06,11.29,11.06,11.22,131300,7.14042328287063,7.28891309797554,7.14042328287063,7.24372054555231,203374.217811943,0.0,1.0
2010-05-25,11.0,11.0,10.69,10.69,58800,7.10168680936501,7.10168680936501,6.90154836291926,6.90154836291926,91076.9535974275,0.0,1.0
2010-05-26,10.8,11.15,10.79,11.07,217500,6.97256523101291,7.19852799312907,6.96610915209531,7.14687936178824,336891.792643546,0.0,1.0
2010-05-27,11.53,11.54,11.22,11.22,23700,7.44385899199805,7.45031507091565,7.24372054555231,7.24372054555231,36709.5884397795,0.0,1.0
2010-05-28,11.26,11.5,11.191,11.44,200000,7.26954486122272,7.42449075524523,7.22499791669125,7.38575428173961,309785.556453835,0.0,1.0
2010-06-01,11.19,11.47,11.19,11.24,128600,7.22435230879949,7.40512251849242,7.22435230879949,7.25663270338751,199192.112799816,0.0,1.0
2010-06-02,11.54,11.54,11.25,11.27,31400,7.45031507091565,7.45031507091565,7.26308878230512,7.27600094014033,48636.3323632521,0.0,1.0
2010-06-03,11.52,11.59,11.354,11.56,1667900,7.43740291308044,7.48259546550367,7.33023200304821,7.46322722875086,2583456.64804676,0.0,1.0
2010-06-04,10.95,11.21,10.917,11.18,2011300,7.06940641477698,7.2372644666347,7.04810135434889,7.21789622988189,3115358.448478,0.0,1.0
2010-06-07,10.85,11.1,10.84,11.06,900900,7.00484562560094,7.16624759854105,6.99838954668333,7.14042328287063,1395429.0390463,0.0,1.0
2010-06-08,10.985,11.009,10.78,10.86,302500,7.0920026909886,7.10749728039085,6.95965307317771,7.01130170451854,468550.654136426,0.0,1.0
2010-06-09,10.96,11.169,10.89,11.11,100600,7.07586249369459,7.21079454307252,7.03066994127136,7.17270367745865,155822.134896279,0.0,1.0
2010-06-10,11.43,11.47,11.26,11.26,102000,7.379298202822,7.40512251849242,7.26954486122272,7.26954486122272,157990.633791456,0.0,1.0
2010-06-11,11.46,11.46,11.29,11.31,160500,7.39866643957482,7.39866643957482,7.28891309797554,7.30182525581075,248602.909054203,0.0,1.0
2010-06-14,11.54,11.74,11.52,11.65,172900,7.45031507091565,7.57943664926774,7.43740291308044,7.5213319390093,267809.613554341,0.0,1.0
2010-06-15,11.97,11.97,11.69,11.7,199000,7.72792646437265,7.72792646437265,7.54715625467972,7.55361233359732,308236.628671566,0.0,1.0
2010-06-16,11.86,11.884,11.68,11.75,120800,7.656909596279,7.67240418568125,7.54070017576211,7.58589272818535,187110.476098116,0.0,1.0
2010-06-17,11.93,11.93,11.78,11.88,186900,7.70210214870223,7.70210214870223,7.60526096493816,7.66982175411421,289494.602506109,0.0,1.0
2010-06-18,11.85,11.88,11.8,11.86,76300,7.65045351736139,7.66982175411421,7.61817312277337,7.656909596279,118183.189787138,0.0,1.0
2010-06-21,11.77,12.03,11.72,12.03,133400,7.59880488602056,7.76666293787827,7.56652449143253,7.76666293787827,206626.966154708,0.0,1.0
2010-06-22,11.63,11.86,11.61,11.808,22600,7.50841978117409,7.656909596279,7.49550762333888,7.62333798590745,35005.7678792834,0.0,1.0
2010-06-23,11.53,11.6,11.3701,11.52,24800,7.54170280481802,7.58748937865473,7.43711318829673,7.53516186569849,37915.0448380603,0.151553,1.0
2010-06-24,11.33,11.49,11.3,11.44,32700,7.41088402242742,7.5155390483399,7.39126120506883,7.48283435274225,49992.8212179262,0.0,1.0
2010-06-25,11.42,11.459,11.27,11.29,34000,7.46975247450319,7.49526213706936,7.37163838771024,7.3847202659493,51980.3034070181,0.0,1.0
2010-06-28,11.31,11.45,11.3,11.35,36600,7.39780214418836,7.48937529186178,7.39126120506883,7.42396590066648,55955.2677852018,0.0,1.0
2010-06-29,10.9,11.04,10.85,11.04,86700,7.12962364028763,7.22119678796105,7.09691894468998,7.22119678796105,132549.773687896,0.0,1.0
2010-06-30,10.844,11.1099,10.844,10.99,29400,7.09299438121826,7.26691795240657,7.09299438121826,7.1884920923634,44947.6741225392,0.0,1.0
2010-07-01,11.1,11.14,10.97,11.08,27200,7.26044242267823,7.28660617915635,7.17541021412434,7.24736054443917,41584.2427256145,0.0,1.0
2010-07-02,11.01,11.19,10.96,11.19,28000,7.20157397060246,7.319310874754,7.16886927500481,7.319310874754,42807.3086881326,0.0,1.0
2010-07-06,11.27,11.44,11.18,11.28,410200,7.37163838771024,7.48283435274225,7.31276993563447,7.37817932682977,627127.072281142,0.0,1.0
2010-07-07,11.54,11.55,11.27,11.29,3204200,7.54824374393755,7.55478468305708,7.37163838771024,7.3847202659493,4898684.94637551,0.0,1.0
2010-07-08,11.74,11.77,11.58,11.7,960400,7.67906252632815,7.69868534368674,7.57440750041567,7.65289876985003,1468290.68800295,0.0,1.0
2010-07-09,11.71,11.74,11.591,11.61,597700,7.65943970896956,7.67906252632815,7.58160253344715,7.59403031777426,913783.157246315,0.0,1.0
2010-07-12,11.66,11.712,11.58,11.58,276500,7.62673501337191,7.66074789679346,7.57440750041567,7.57440750041567,422722.173295309,0.0,1.0
2010-07-13,11.93,11.99,11.82,11.82,163700,7.80334036959922,7.8425860043164,7.73139003928439,7.73139003928439,250269.872580261,0.0,1.0
2010-07-14,11.99,12.05,11.9,11.94,318300,7.8425860043164,7.88183163903358,7.78371755224063,7.80988130871875,486627.369836878,0.0,1.0
2010-07-15,12.13,12.15,11.99,12.09,87000,7.93415915198981,7.94724103022887,7.8425860043164,7.9079953955117,133008.423423841,0.0,1.0
2010-07-16,11.77,12.05,11.76,12.05,160700,7.69868534368674,7.88183163903358,7.69214440456721,7.88183163903358,245683.375220818,0.0,1.0
2010-07-19,11.85,11.96,11.801,11.9,157200,7.75101285664298,7.82296318695781,7.71896225495728,7.78371755224063,240332.461634801,0.0,1.0
2010-07-20,11.8,11.81,11.62,11.62,55700,7.71830816104533,7.72484910016486,7.60057125689379,7.60057125689379,85155.9676403208,0.0,1.0
2010-07-21,11.66,11.87,11.63,11.85,212400,7.62673501337191,7.76409473488204,7.60711219601332,7.75101285664298,324724.013048548,0.0,1.0
2010-07-22,12.06,12.11,11.92,11.92,30300,7.88837257815311,7.92107727375075,7.79679943047969,7.79679943047969,46323.623330372,0.0,1.0
2010-07-23,12.18,12.23,11.981,12.0,272900,7.96686384758746,7.99956854318511,7.83669915910882,7.84912694343592,417218.376463978,0.0,1.0
2010-07-26,12.35,12.35,12.172,12.2,37200,8.07805981261947,8.07805981261947,7.96163109629184,7.97994572582652,56872.5672570904,0.0,1.0
2010-07-27,12.39,12.45,12.33,12.3874,148100,8.10422356909759,8.14346920381477,8.06497793438041,8.10252292492651,226420.086311158,0.0,1.0
2010-07-28,12.29,12.35,12.24,12.3,36100,8.03881417790229,8.07805981261947,8.00610948230464,8.04535511702182,55190.8515586281,0.0,1.0
2010-07-29,12.27,12.39,12.19,12.38,64300,8.02573229966323,8.10422356909759,7.97340478670699,8.09768262997806,98303.9267373901,0.0,1.0
2010-07-30,12.22,12.28,12.13,12.13,45700,7.99302760406558,8.03227323878276,7.93415915198981,7.93415915198981,69867.6431088449,0.0,1.0
2010-08-02,12.64,12.69,12.47,12.47,95900,8.26774704708584,8.30045174268349,8.15655108205383,8.15655108205383,146615.032256854,0.0,1.0
2010-08-03,12.73,12.76,12.6,12.65,696700,8.32661549916161,8.3462383165202,8.24158329060772,8.27428798620537,1065137.57010793,0.0,1.0
2010-08-04,12.67,12.75,12.61,12.68,130400,8.28736986444443,8.33969737740067,8.24812422972725,8.29391080356396,199359.751890446,0.0,1.0
2010-08-05,12.66,12.69,12.56,12.63,122400,8.2808289253249,8.30045174268349,8.2154195341296,8.26120610796631,187129.092265265,0.0,1.0
2010-08-06,12.65,12.67,12.51,12.55,716700,8.27428798620537,8.28736986444443,8.18271483853195,8.20887859501007,1095714.21917088,0.0,1.0
2010-08-09,12.57,12.63,12.53,12.59,496400,8.22196047324913,8.26120610796631,8.19579671677101,8.23504235148819,758912.429742464,0.0,1.0
2010-08-10,12.53,12.607,12.35,12.41,121400,8.19579671677101,8.24616194799139,8.07805981261947,8.11730544733665,185600.259812118,0.0,1.0
2010-08-11,11.9355,12.092,11.91,12.08,97800,7.80693788611496,7.9093035833356,7.79025849136016,7.90145445639217,149519.813917834,0.0,1.0
2010-08-12,11.96,12.03,11.9,11.9,85900,7.82296318695781,7.86874976079451,7.78371755224063,7.78371755224063,131326.707725378,0.0,1.0
2010-08-13,11.88,11.9897,11.84,11.91,114000,7.77063567400157,7.84238977614281,7.74447191752345,7.79025849136016,174286.899658825,0.0,1.0
2010-08-16,11.87,11.93,11.81,11.86,58900,7.76409473488204,7.80334036959922,7.72484910016486,7.75755379576251,90048.2314903931,0.0,1.0
2010-08-17,12.02,12.12,12.0,12.05,757700,7.86220882167498,7.92761821287028,7.84912694343592,7.88183163903358,1158396.34974993,0.0,1.0
2010-08-18,12.08,12.16,12.02,12.09,86100,7.90145445639217,7.9537819693484,7.86220882167498,7.9079953955117,131632.474216008,0.0,1.0
2010-08-19,11.81,12.08,11.76,12.08,134300,7.72484910016486,7.90145445639217,7.69214440456721,7.90145445639217,205322.198457721,0.0,1.0
2010-08-20,11.67,11.71,11.62,11.65,43500,7.63327595249144,7.65943970896956,7.60057125689379,7.62019407425238,66504.2117119202,0.0,1.0
2010-08-23,11.65,11.79,11.65,11.68,50500,7.62019407425238,7.7117672219258,7.62019407425238,7.63981689161097,77206.0388839533,0.0,1.0
2010-08-24,11.55,11.62,11.4301,11.56,102600,7.55478468305708,7.60057125689379,7.47635882301391,7.56132562217661,156858.209692943,0.0,1.0
2010-08-25,11.6,11.62,11.44,11.44,91100,7.58748937865473,7.60057125689379,7.48283435274225,7.48283435274225,139276.636481745,0.0,1.0
2010-08-26,11.59,11.751,11.5717,11.69,89200,7.5809484395352,7.68625755935963,7.56897852094646,7.6463578307305,136371.854820765,0.0,1.0
2010-08-27,11.89,11.89,11.62,11.76,83500,7.7771766131211,7.7771766131211,7.60057125689379,7.69214440456721,127657.509837824,0.0,1.0
2010-08-30,11.62,11.8,11.62,11.8,73900,7.60057125689379,7.71830816104533,7.60057125689379,7.71830816104533,112980.718287607,0.0,1.0
2010-08-31,11.69,11.81,11.68,11.7,57000,7.6463578307305,7.72484910016486,7.63981689161097,7.65289876985003,87143.4498294127,0.0,1.0
2010-09-01,12.15,12.18,12.01,12.02,89200,7.94724103022887,7.96686384758746,7.85566788255545,7.86220882167498,136371.854820765,0.0,1.0
2010-09-02,12.27,12.28,12.19,12.27,50500,8.02573229966323,8.03227323878276,7.97340478670699,8.02573229966323,77206.0388839534,0.0,1.0
2010-09-03,12.34,12.39,12.28,12.35,48400,8.07151887349994,8.10422356909759,8.03227323878276,8.07805981261947,73995.4907323434,0.0,1.0
2010-09-07,12.1,12.15,12.08,12.15,51400,7.91453633463122,7.94724103022887,7.90145445639217,7.94724103022887,78581.9880917862,0.0,1.0
2010-09-08,12.16,12.26,12.16,12.22,221200,7.9537819693484,8.0191913605437,7.9537819693484,7.99302760406558,338177.738636247,0.0,1.0
2010-09-09,12.2,12.36,12.1602,12.33,33800,7.97994572582652,8.084600751739,7.95391278813079,8.06497793438041,51674.5369163886,0.0,1.0
2010-09-10,12.21,12.2578,12.21,12.21,56300,7.98648666494605,8.01775235393741,7.98648666494605,7.98648666494605,86073.2671122094,0.0,1.0
2010-09-13,12.55,12.55,12.47,12.48,28700,8.20887859501007,8.20887859501007,8.15655108205383,8.16309202117336,43877.4914053359,0.0,1.0
2010-09-14,12.65,12.73,12.5,12.55,55600,8.27428798620537,8.32661549916161,8.17617389941242,8.20887859501007,85003.0843950061,0.0,1.0
2010-09-15,12.73,12.73,12.6,12.66,29300,8.32661549916161,8.32661549916161,8.24158329060772,8.2808289253249,44794.7908772244,0.0,1.0
2010-09-16,12.71,12.7399,12.65,12.65,18400,8.31353362092255,8.33309102888995,8.27428798620537,8.27428798620537,28130.5171379157,0.0,1.0
2010-09-17,12.5901,12.7,12.55,12.7,17500,8.23510776087939,8.30699268180302,8.20887859501007,8.30699268180302,26754.5679300828,0.0,1.0
2010-09-20,12.8,12.83,12.62,12.62,20000,8.37240207299832,8.39202489035691,8.25466516884678,8.25466516884678,30576.6490629518,0.0,1.0
2010-09-21,12.9,13.02,12.79,12.88,118400,8.43781146419362,8.51630273362798,8.36586113387879,8.42472958595456,181013.762452675,0.0,1.0
2010-09-22,12.94,13.07,12.9,13.04,42200,8.46397522067174,8.54900742922563,8.43781146419362,8.52938461186704,64516.7295228283,0.0,1.0
2010-09-23,12.77,12.9095,12.77,12.81,35400,8.35277925563973,8.44402535635717,8.35277925563973,8.37894301211785,54120.6688414247,0.0,1.0
2010-09-24,13.2,13.21,13.04,13.11,49900,8.63403963777952,8.64058057689905,8.52938461186704,8.57517118570375,76288.7394120648,0.0,1.0
2010-09-27,13.13,13.2,13.1,13.2,44200,8.58825306394281,8.63403963777952,8.56863024658422,8.63403963777952,67574.3944291235,0.0,1.0
2010-09-28,13.3,13.32,13.09,13.18,48000,8.69944902897482,8.71253090721388,8.56208930746469,8.62095775954046,73383.9577510844,0.0,1.0
2010-09-29,13.33,13.4,13.26,13.29,28600,8.71907184633341,8.76485842017012,8.6732852724967,8.69290808985529,43724.6081600211,0.0,1.0
2010-09-30,13.28,13.38,13.19,13.37,90400,8.68636715073576,8.75177654193106,8.62749869865999,8.74523560281153,138206.453764542,0.0,1.0
2010-10-01,13.38,13.4,13.29,13.39,491300,8.75177654193106,8.76485842017012,8.69290808985529,8.75831748105059,751115.384231411,0.0,1.0
2010-10-04,13.2,13.32,13.12,13.27,230000,8.63403963777952,8.71253090721388,8.58171212482328,8.67982621161623,351631.464223946,0.0,1.0
2010-10-05,13.55,13.59,13.401,13.41,28400,8.86297250696307,8.88913626344119,8.76551251408207,8.77139935928965,43418.8416693916,0.0,1.0
2010-10-06,13.65,13.67,13.5401,13.56,525100,8.92838189815837,8.94146377639743,8.85649697723473,8.8695134460826,802789.9211478,0.0,1.0
2010-10-07,13.55,13.6699,13.4401,13.6699,416300,8.86297250696307,8.94139836700623,8.79108758603943,8.94139836700623,636452.950245342,0.0,1.0
2010-10-08,13.74,13.76,13.62,13.64,93600,8.98725035023413,9.00033222847319,8.90875908079977,8.92184095903884,143098.717614615,0.0,1.0
2010-10-11,13.75,13.78,13.7236,13.78,350700,8.99379128935366,9.01341410671225,8.9765232100781,9.01341410671225,536161.54131886,0.0,1.0
2010-10-12,13.79,13.83,13.6,13.72,36800,9.01995504583178,9.0461188023099,8.89567720256072,8.97416847199507,56261.0342758314,0.0,1.0
2010-10-13,14.01,14.07,13.95,13.95,57800,9.16385570646144,9.20310134117862,9.12461007174426,9.12461007174426,88366.5157919308,0.0,1.0
2010-10-14,14.12,14.14,14.06,14.09,34500,9.23580603677627,9.24888791501533,9.19656040205909,9.21618321941768,52744.7196335919,0.0,1.0
2010-10-15,14.04,14.14,13.95,14.14,125000,9.18347852382003,9.24888791501533,9.12461007174426,9.24888791501533,191104.056643449,0.0,1.0
2010-10-18,14.05,14.1,13.95,13.97,33600,9.19001946293956,9.22272415853721,9.12461007174426,9.13769194998332,51368.7704257591,0.0,1.0
2010-10-19,13.76,13.93,13.71,13.86,869900,9.00033222847319,9.1115281935052,8.96762753287554,9.06574161966849,1329931.35099309,0.0,1.0
2010-10-20,14.02,14.0531,13.79,13.79,73100,9.17039664558097,9.19204715406662,9.01995504583178,9.01995504583178,111757.652325089,0.0,1.0
2010-10-21,14.06,14.2099,13.96,14.13,32000,9.19656040205909,9.29460907946085,9.13115101086379,9.2423469758958,48922.6385007229,0.0,1.0
2010-10-22,14.1,14.15,14.06,14.0983,18600,9.22272415853721,9.25542885413486,9.19656040205909,9.22161219888689,28436.2836285452,0.0,1.0
2010-10-25,14.14,14.3,14.13,14.25,73400,9.24888791501533,9.35354294092781,9.2423469758958,9.32083824533016,112216.302061033,0.0,1.0
2010-10-26,14.01,14.06,13.93,14.03,58700,9.16385570646144,9.19656040205909,9.1115281935052,9.1769375847005,89742.4649997636,0.0,1.0
2010-10-27,13.88,13.92,13.77,13.9,26700,9.07882349790755,9.10498725438567,9.00687316759272,9.09190537614661,40819.8264990407,0.0,1.0
2010-10-28,14.0,14.01,13.91,13.96,21900,9.15731476734191,9.16385570646144,9.09844631526614,9.13115101086379,33481.4307239323,0.0,1.0
2010-10-29,14.01,14.03,13.9319,14.0,53800,9.16385570646144,9.1769375847005,9.11277097193791,9.15731476734191,82251.1859793404,0.0,1.0
2010-11-01,14.01,14.11,13.91,14.08,170800,9.16385570646144,9.22926509765674,9.09844631526614,9.20964228029815,261124.582997609,0.0,1.0
2010-11-02,14.19,14.25,14.16,14.19,66000,9.28159261061298,9.32083824533016,9.26196979325439,9.28159261061298,100902.941907741,0.0,1.0
2010-11-03,14.21,14.21,13.97,14.17,58400,9.29467448885204,9.29467448885204,9.13769194998332,9.26851073237392,89283.8152638193,0.0,1.0
2010-11-04,14.45,14.52,14.3896,14.41,141000,9.45165702772076,9.49744360155747,9.4121497554388,9.42549327124264,215565.37589381,0.0,1.0
2010-11-05,14.16,14.23,14.08,14.21,496500,9.26196979325439,9.3077563670911,9.20964228029815,9.29467448885204,759065.312987779,0.0,1.0
2010-11-08,14.05,14.12,13.95,14.06,158100,9.19001946293956,9.23580603677627,9.12461007174426,9.19656040205909,241708.410842634,0.0,1.0
2010-11-09,13.86,14.16,13.82,14.12,854500,9.06574161966849,9.26196979325439,9.03957786319037,9.23580603677627,1306387.33121462,0.0,1.0
2010-11-10,13.9,13.94,13.74,13.92,355400,9.09190537614661,9.11806913262473,8.98725035023413,9.10498725438567,543347.053848654,0.0,1.0
2010-11-11,13.58,13.65,13.55,13.65,37800,8.88259532432166,8.92838189815837,8.86297250696307,8.92838189815837,57789.8667289789,0.0,1.0
2010-11-12,13.52,13.67,13.42,13.56,130100,8.84334968960447,8.94146377639743,8.77794029840918,8.8695134460826,198901.102154502,0.0,1.0
2010-11-15,13.51,13.65,13.51,13.6,116600,8.83680875048495,8.92838189815837,8.83680875048495,8.89567720256072,178261.864037009,0.0,1.0
2010-11-16,13.19,13.46,13.16,13.46,140000,8.62749869865999,8.8041040548873,8.6078758813014,8.8041040548873,214036.543440663,0.0,1.0
2010-11-17,13.35,13.4,13.27,13.27,190600,8.73215372457247,8.76485842017012,8.67982621161623,8.67982621161623,291395.465569931,0.0,1.0
2010-11-18,13.69,13.7068,13.63,13.63,127000,8.95454565463648,8.96553443235729,8.91530001991931,8.91530001991931,194161.721549744,0.0,1.0
2010-11-19,13.75,13.75,13.61,13.63,36500,8.99379128935366,8.99379128935366,8.90221814168025,8.91530001991931,55802.3845398871,0.0,1.0
2010-11-22,13.57,13.64,13.43,13.57,146200,8.87605438520213,8.92184095903884,8.78448123752871,8.87605438520213,223515.304650178,0.0,1.0
2010-11-23,13.07,13.29,13.07,13.29,65800,8.54900742922563,8.69290808985529,8.54900742922563,8.69290808985529,100597.175417111,0.0,1.0
2010-11-24,13.14,13.18,13.0719,13.15,101300,8.59479400306234,8.62095775954046,8.55025020765834,8.60133494218187,154870.727503851,0.0,1.0
2010-11-26,12.93,12.96,12.86,12.93,15100,8.45743428155221,8.4770570989108,8.4116477077155,8.45743428155221,23085.3700425286,0.0,1.0
2010-11-29,12.59,12.67,12.45,12.67,125100,8.23504235148819,8.28736986444443,8.14346920381477,8.28736986444443,191256.939888764,0.0,1.0
2010-11-30,12.3736,12.44,12.29,12.3,153700,8.09349642894156,8.13692826469524,8.03881417790229,8.04535511702182,234981.548048785,0.0,1.0
2010-12-01,12.82,12.83,12.63,12.68,412700,8.38548395123738,8.39202489035691,8.26120610796631,8.29391080356396,630949.153414011,0.0,1.0
2010-12-02,13.13,13.13,12.83,12.84,115300,8.58825306394281,8.58825306394281,8.39202489035691,8.39856582947644,176274.381847917,0.0,1.0
2010-12-03,13.3,13.3,13.18,13.2,25400,8.69944902897482,8.69944902897482,8.62095775954046,8.63403963777952,38832.3443099488,0.0,1.0
2010-12-06,13.16,13.2,13.08,13.15,153700,8.6078758813014,8.63403963777952,8.55554836834516,8.60133494218187,234981.548048785,0.0,1.0
2010-12-07,13.14,13.35,13.14,13.31,37900,8.59479400306234,8.73215372457247,8.59479400306234,8.70598996809435,57942.7499742937,0.0,1.0
2010-12-08,13.14,13.2,13.06,13.18,423700,8.59479400306234,8.63403963777952,8.5424664901061,8.62095775954046,647766.310398634,0.0,1.0
2010-12-09,13.1,13.13,13.034,13.11,332200,8.56863024658422,8.58825306394281,8.52546004839532,8.57517118570375,507878.14093563,0.0,1.0
2010-12-10,13.21,13.21,13.07,13.1004,63300,8.64058057689905,8.64058057689905,8.54900742922563,8.568891884149,96775.0942842425,0.0,1.0
2010-12-13,13.32,13.4,13.23,13.24,29800,8.71253090721388,8.76485842017012,8.65366245513811,8.66020339425764,45559.2071037982,0.0,1.0
2010-12-14,13.31,13.38,13.27,13.29,17900,8.70598996809435,8.75177654193106,8.67982621161623,8.69290808985529,27366.1009113419,0.0,1.0
2010-12-15,13.09,13.27,13.05,13.21,179500,8.56208930746469,8.67982621161623,8.53592555098657,8.64058057689905,274425.425339993,0.0,1.0
2010-12-16,13.11,13.11,13.0001,13.06,36200,8.57517118570375,8.57517118570375,8.50328626478011,8.5424664901061,55343.7348039428,0.0,1.0
2010-12-17,13.01,13.0397,12.95,13.0,5000,8.50976179450845,8.52918838369345,8.47051615979127,8.50322085538892,7644.16226573796,0.0,1.0
2010-12-20,13.01,13.05,12.98,13.02,21100,8.50976179450845,8.53592555098657,8.49013897714986,8.51630273362798,32258.3647614142,0.0,1.0
2010-12-21,12.95,13.03,12.93,13.01,390900,8.5306797178127,8.58337889753664,8.51750492288172,8.57020410260566,593405.82080814,0.09198,1.0
2010-12-22,12.97,12.99,12.95,12.95,44700,8.54385451274369,8.55702930767468,8.5306797178127,8.5306797178127,67856.8436687743,0.0,1.0
2010-12-23,12.97,13.02,12.93,12.93,43600,8.54385451274369,8.57679150007115,8.51750492288172,8.51750492288172,66186.9884554487,0.0,1.0
2010-12-27,12.9,12.934,12.83,12.83,19700,8.49774273048524,8.52013988186792,8.4516309482268,8.4516309482268,29905.5888204665,0.0,1.0
2010-12-28,12.86,12.93,12.81,12.9,32500,8.47139314062327,8.51750492288172,8.43845615329581,8.49774273048524,49336.6313028001,0.0,1.0
2010-12-29,12.96,13.0,12.9,12.9,19400,8.5372671152782,8.56361670514017,8.49774273048524,8.49774273048524,29450.1737622868,0.0,1.0
2010-12-30,12.99,13.06,12.94,13.02,75600,8.55702930767468,8.60314108993312,8.52409232034721,8.57679150007115,114764.594661283,0.0,1.0
2010-12-31,13.13,13.18,13.03,13.03,75300,8.64925287219157,8.68218985951903,8.58337889753664,8.58337889753664,114309.179603103,0.0,1.0
2011-01-03,13.28,13.33,13.21,13.23,52800,8.74806383417395,8.78100082150142,8.70195205191551,8.71512684684649,80153.050239626,0.0,1.0
2011-01-04,13.24,13.41,13.18,13.38,136900,8.72171424431199,8.83370000122536,8.68218985951903,8.81393780882888,207821.071549333,0.0,1.0
2011-01-05,13.1,13.1,12.95,13.0,99700,8.62949067979509,8.62949067979509,8.5306797178127,8.56361670514017,151349.604335051,0.0,1.0
2011-01-06,12.85,13.05,12.8,13.05,360200,8.46480574315778,8.59655369246763,8.43186875583032,8.59655369246763,546801.679854418,0.0,1.0
2011-01-07,12.74,12.82,12.6,12.8,3343400,8.39234437103736,8.4450435507613,8.30012080652047,8.43186875583032,5075449.01839329,0.0,1.0
2011-01-10,12.61,12.66,12.53,12.6,62000,8.30670820398596,8.33964519131342,8.25400902426202,8.30012080652047,94119.1120238032,0.0,1.0
2011-01-11,12.69,12.71,12.63,12.69,171400,8.3594073837099,8.37258217864089,8.31988299891695,8.3594073837099,260193.803239998,0.0,1.0
2011-01-12,13.06,13.06,12.84,12.86,96300,8.60314108993312,8.60314108993312,8.45821834569229,8.47139314062327,146188.233675681,0.0,1.0
2011-01-13,13.19,13.26,13.15,13.19,257100,8.68877725698452,8.73488903924297,8.66242766712255,8.68877725698452,390290.704859997,0.0,1.0
2011-01-14,13.27,13.27,13.11,13.11,75800,8.74147643670846,8.74147643670846,8.63607807726058,8.63607807726058,115068.204700069,0.0,1.0
2011-01-18,13.4,13.4,13.27,13.33,926700,8.82711260375986,8.82711260375986,8.74147643670846,8.78100082150142,1406777.11471707,0.0,1.0
2011-01-19,13.31,13.41,13.25,13.4,103900,8.76782602657043,8.83370000122536,8.72830164177748,8.82711260375986,157725.415149567,0.0,1.0
2011-01-20,13.2,13.23,13.09,13.2,38200,8.69536465445002,8.71512684684649,8.6229032823296,8.69536465445002,57989.5174082142,0.0,1.0
2011-01-21,13.39,13.4199,13.31,13.34,131400,8.82052520629437,8.8402215247162,8.76782602657043,8.78758821896691,199471.795482706,0.0,1.0
2011-01-24,13.4924,13.5,13.37,13.37,70100,8.88798015634102,8.89298657841479,8.80735041136339,8.80735041136339,106415.318594655,0.0,1.0
2011-01-25,13.59,13.59,13.43,13.43,47600,8.95227315560422,8.95227315560422,8.84687479615634,8.84687479615634,72259.189231178,0.0,1.0
2011-01-26,13.57,13.65,13.5399,13.64,62800,8.93909836067324,8.99179754039718,8.9192702943021,8.98521014293168,95333.552178949,0.0,1.0
2011-01-27,13.63,13.6737,13.55,13.65,444200,8.97862274546619,9.00740967239039,8.92592356574225,8.99179754039718,674317.896144732,0.0,1.0
2011-01-28,13.27,13.53,13.24,13.51,80400,8.74147643670846,8.91274877081127,8.72171424431199,8.89957397588028,122051.235592158,0.0,1.0
2011-01-31,13.41,13.43,13.32,13.37,801300,8.83370000122536,8.84687479615634,8.77441342403593,8.80735041136339,1216413.62039796,0.0,1.0
2011-02-01,13.72,13.73,13.54,13.54,104200,9.03790932265562,9.04449672012112,8.91933616827676,8.91933616827676,158180.830207747,0.0,1.0
2011-02-02,13.64,13.7,13.61,13.64,212100,8.98521014293168,9.02473452772464,8.96544795053521,8.98521014293168,321978.446133043,0.0,1.0
2011-02-03,13.62,13.62,13.46,13.52,129900,8.9720353480007,8.9720353480007,8.86663698855282,8.90616137334577,197194.720191807,0.0,1.0
2011-02-04,13.57,13.57,13.4401,13.51,140000,8.93909836067324,8.93909836067324,8.85352806759649,8.89957397588028,212527.027150523,0.0,1.0
2011-02-07,13.66,13.66,13.5407,13.55,679500,8.99838493786267,8.99838493786267,8.91979728609934,8.92592356574225,1031515.106777,0.0,1.0
2011-02-08,13.75,13.8,13.67,13.67,212400,9.0576715150521,9.09060850237956,9.00497233532816,9.00497233532816,322433.861191223,0.0,1.0
2011-02-09,13.84,13.86,13.7,13.77,83400,9.11695809224153,9.13013288717252,9.02473452772464,9.07084630998308,126605.386173955,0.0,1.0
2011-02-10,13.58,13.6,13.46,13.52,73000,8.94568575813873,8.95886055306971,8.86663698855282,8.90616137334577,110817.664157059,0.0,1.0
2011-02-11,13.63,13.65,13.48,13.48,49000,8.97862274546619,8.99179754039718,8.8798117834838,8.8798117834838,74384.4595026832,0.0,1.0
2011-02-14,13.61,13.62,13.5,13.56,35900,8.96544795053521,8.9720353480007,8.89298657841479,8.93251096320774,54498.0019621699,0.0,1.0
2011-02-15,13.5663,13.66,13.55,13.59,11900,8.936661023611,8.99838493786267,8.92592356574225,8.95227315560422,18064.7973077945,0.0,1.0
2011-02-16,13.75,13.75,13.62,13.62,17000,9.0576715150521,9.0576715150521,8.9720353480007,8.9720353480007,25806.8532968493,0.0,1.0
2011-02-17,13.81,13.83,13.72,13.74,224600,9.09719589984505,9.11037069477604,9.03790932265562,9.05108411758661,340954.073557197,0.0,1.0
2011-02-18,13.81,13.85,13.7454,13.78,33900,9.09719589984505,9.12354548970703,9.05464131221797,9.07743370744858,51461.9015743053,0.0,1.0
2011-02-22,13.5,13.67,13.5,13.57,16900,8.89298657841479,9.00497233532816,8.89298657841479,8.93909836067324,25655.048277456,0.0,1.0
2011-02-23,13.6,13.68,13.53,13.61,84100,8.95886055306971,9.01155973279365,8.91274877081127,8.96544795053521,127668.021309707,0.0,1.0
2011-02-24,13.56,13.62,13.46,13.62,46300,8.93251096320774,8.9720353480007,8.86663698855282,8.9720353480007,70285.723979066,0.0,1.0
2011-02-25,13.65,13.68,13.59,13.64,811700,8.99179754039718,9.01155973279365,8.95227315560422,8.98521014293168,1232201.34241486,0.0,1.0
2011-02-28,13.7548,13.8142,13.67,13.79,151700,9.06083346583554,9.09996260678056,9.00497233532816,9.08402110491407,230288.214419531,0.0,1.0
2011-03-01,13.718,13.88,13.69,13.88,98600,9.03659184316252,9.1433076821035,9.01814713025914,9.1433076821035,149679.749121726,0.0,1.0
2011-03-02,13.81,13.86,13.73,13.76,79300,9.09719589984505,9.13013288717252,9.04449672012112,9.06425891251759,120381.380378832,0.0,1.0
2011-03-03,14.004,14.004,13.86,13.89,18700,9.22499141067561,9.22499141067561,9.13013288717252,9.14989507956899,28387.5386265342,0.0,1.0
2011-03-04,14.02,14.102,13.93,14.06,47700,9.2355312466204,9.28954790583743,9.17624466943096,9.26188083648237,72410.9942505712,0.0,1.0
2011-03-07,13.93,14.0824,13.8899,14.0824,114400,9.17624466943096,9.27663660680507,9.14982920559434,9.27663660680507,173664.942185856,0.0,1.0
2011-03-08,13.97,13.99,13.8401,13.88,888500,9.20259425929294,9.21576905422392,9.11702396621619,9.1433076821035,1348787.59730886,0.0,1.0
2011-03-09,13.98,14.0,13.93,13.94,947600,9.20918165675843,9.22235645168941,9.17624466943096,9.18283206689646,1438504.36377026,0.0,1.0
2011-03-10,13.76,13.83,13.7,13.81,495200,9.06425891251759,9.11037069477604,9.02473452772464,9.09719589984505,751738.45603528,0.0,1.0
2011-03-11,13.83,13.86,13.71,13.73,147700,9.11037069477604,9.13013288717252,9.03132192519013,9.04449672012112,224216.013643802,0.0,1.0
2011-03-14,13.87,13.88,13.8,13.8,63200,9.13672028463801,9.1433076821035,9.09060850237956,9.09060850237956,95940.772256522,0.0,1.0
2011-03-15,13.47,13.4999,13.19,13.27,199000,8.87322438601831,8.89292070444013,8.68877725698452,8.74147643670846,302091.98859253,0.0,1.0
2011-03-16,13.07,13.42,12.94,13.41,224200,8.60972848739861,8.84028739869085,8.52409232034721,8.83370000122536,340346.853479624,0.0,1.0
2011-03-17,13.4,13.5,13.37,13.42,64900,8.82711260375986,8.89298657841479,8.80735041136339,8.84028739869085,98521.457586207,0.0,1.0
2011-03-18,13.61,13.745,13.57,13.73,46400,8.96544795053521,9.05437781631935,8.93909836067324,9.04449672012112,70437.5289984591,0.0,1.0
2011-03-21,13.98,14.0,13.85,13.87,104100,9.20918165675843,9.22235645168941,9.12354548970703,9.13672028463801,158029.025188353,0.0,1.0
2011-03-22,13.88,13.91,13.81,13.91,961700,9.1433076821035,9.16306987449998,9.09719589984505,9.16306987449998,1459908.8715047,0.0,1.0
2011-03-23,13.88,13.9,13.76,13.78,39900,9.1433076821035,9.15648247703449,9.06425891251759,9.07743370744858,60570.2027378992,0.0,1.0
2011-03-24,14.08,14.08,14.0,14.0086,22400,9.27505563141335,9.27505563141335,9.22235645168941,9.22802161350973,34004.3243440837,0.0,1.0
2011-03-25,14.0,14.09,13.97,14.07,46200,9.22235645168941,9.28164302887884,9.20259425929294,9.26846823394786,70133.9189596727,0.0,1.0
2011-03-28,13.93,14.03,13.92,14.0,4500,9.17624466943096,9.24211864408589,9.16965727196547,9.22235645168941,6831.2258726954,0.0,1.0
2011-03-29,14.03,14.04,13.93,13.93,61100,9.24211864408589,9.24870604155138,9.17624466943096,9.17624466943096,92752.8668492641,0.0,1.0
2011-03-30,14.11,14.1571,14.0029,14.06,150800,9.29481782380983,9.3258444658723,9.2242667969544,9.26188083648237,228921.969244992,0.0,1.0
2011-03-31,14.11,14.13,14.04,14.09,65900,9.29481782380983,9.30799261874081,9.24870604155138,9.28164302887884,100039.507780139,0.0,1.0
2011-04-01,14.28,14.28,14.1,14.1,37700,9.4068035807232,9.4068035807232,9.28823042634433,9.28823042634433,57230.4923112481,0.0,1.0
2011-04-04,14.34,14.46,14.31,14.41,302800,9.44632796551615,9.52537673510206,9.42656577311968,9.4924397477746,459665.598722704,0.0,1.0
2011-04-05,14.4,14.43,14.31,14.31,131000,9.48585235030911,9.50561454270559,9.42656577311968,9.42656577311968,198864.575405133,0.0,1.0
2011-04-06,14.54,14.5676,14.441,14.45,78600,9.578075914826,9.59625713183076,9.51286067991763,9.51878933763657,119318.74524308,0.0,1.0
2011-04-07,14.56,14.5699,14.45,14.5,43600,9.59125070975699,9.59777223324783,9.51878933763657,9.55172632496403,66186.9884554487,0.0,1.0
2011-04-08,14.66,14.72,14.6,14.72,285000,9.65712468441191,9.69664906920487,9.61760029961896,9.69664906920487,432644.305270708,0.0,1.0
2011-04-11,14.66,14.7,14.6,14.66,89100,9.65712468441191,9.68347427427388,9.61760029961896,9.65712468441191,135258.272279369,0.0,1.0
2011-04-12,14.59,14.65,14.51,14.61,38500,9.61101290215347,9.65053728694642,9.55831372242953,9.62418769708445,58444.9324663939,0.0,1.0
2011-04-13,14.64,14.73,14.58,14.7,80400,9.64394988948093,9.70323646667036,9.60442550468797,9.68347427427388,122051.235592158,0.0,1.0
2011-04-14,14.67,14.71,14.57,14.59,95200,9.6637120818774,9.69006167173938,9.59783810722248,9.61101290215347,144518.378462356,0.0,1.0
2011-04-15,14.68,14.7148,14.56,14.65,84800,9.6702994793429,9.69322362252281,9.59125070975699,9.65053728694642,128730.65644546,0.0,1.0
2011-04-18,14.42,14.42,14.2499,14.39,82300,9.49902714524009,9.49902714524009,9.38697551435207,9.47926495284362,124935.530960629,0.0,1.0
2011-04-19,14.63,14.65,14.5,14.55,85400,9.63736249201544,9.65053728694642,9.55172632496403,9.58466331229149,129641.486561819,0.0,1.0
2011-04-20,14.86,14.89,14.82,14.88,75100,9.78887263372176,9.80863482611824,9.76252304385979,9.80204742865275,114005.569564316,0.0,1.0
2011-04-21,14.94,14.96,14.88,14.94,73200,9.8415718134457,9.85474660837669,9.80204742865275,9.8415718134457,111121.274195845,0.0,1.0
2011-04-25,14.93,14.99,14.9,14.97,177500,9.83498441598021,9.87450880077316,9.81522222358373,9.86133400584218,269453.909422985,0.0,1.0
2011-04-26,15.17,15.21,15.08,15.15,113000,9.99308195515203,10.019431545014,9.93379537796259,9.97990716022104,171539.671914351,0.0,1.0
2011-04-27,15.43,15.43,15.173,15.22,307300,10.1643542892548,10.1643542892548,9.99505817439167,10.0260189424795,466496.8245954,0.0,1.0
2011-04-28,15.5,15.51,15.37,15.37,409400,10.2104660715133,10.2170534689788,10.1248299044619,10.1248299044619,621489.749395886,0.0,1.0
2011-04-29,15.6,15.6,15.4201,15.46,58000,10.2763400461682,10.2763400461682,10.157832765764,10.1841164816513,88046.911248074,0.0,1.0
2011-05-02,15.55,15.65,15.52,15.59,781600,10.2434030588407,10.3092770334957,10.2236408664443,10.2697526487027,1186508.0315775,0.0,1.0
2011-05-03,15.48,15.59,15.4,15.44,401500,10.1972912765823,10.2697526487027,10.1445920968584,10.1709416867203,609497.152863822,0.0,1.0
2011-05-04,15.2398,15.45,15.22,15.42,319300,10.0390619894612,10.1775290841858,10.0260189424795,10.1577668917893,484713.426922585,0.0,1.0
2011-05-05,14.82,15.03,14.78,15.02,294900,9.76252304385979,9.90085839063513,9.73617345399782,9.89427099316964,447673.002190638,0.0,1.0
2011-05-06,14.68,14.916,14.52,14.91,935500,9.6702994793429,9.82576205952852,9.56490111989502,9.82180962104922,1420135.95642368,0.0,1.0
2011-05-09,14.85,14.89,14.68,14.73,1407000,9.78228523625627,9.80863482611824,9.6702994793429,9.70323646667036,2135896.62286276,0.0,1.0
2011-05-10,15.02,15.04,14.9,14.93,212700,9.89427099316964,9.90744578810062,9.81522222358373,9.83498441598021,322889.276249402,0.0,1.0
2011-05-11,14.66,14.85,14.58,14.85,185100,9.65712468441191,9.78228523625627,9.60442550468797,9.78228523625627,280991.090896871,0.0,1.0
2011-05-12,14.83,14.9,14.66,14.74,233000,9.76911044132528,9.81522222358373,9.65712468441191,9.70982386413585,353705.695186228,0.0,1.0
2011-05-13,14.72,14.93,14.611,14.88,99200,9.69664906920487,9.83498441598021,9.624846436831,9.80204742865275,150590.579238085,0.0,1.0
2011-05-16,14.78,14.9,14.7,14.7,190000,9.73617345399782,9.81522222358373,9.68347427427388,9.68347427427388,288429.536847139,0.0,1.0
2011-05-17,14.77,14.79,14.6,14.67,271300,9.72958605653233,9.74276085146331,9.61760029961896,9.6637120818774,411847.017613836,0.0,1.0
2011-05-18,14.78,14.83,14.7286,14.74,177300,9.73617345399782,9.76911044132528,9.70231423102519,9.70982386413585,269150.299384199,0.0,1.0
2011-05-19,14.97,14.98,14.79,14.87,137600,9.86133400584218,9.86792140330767,9.74276085146331,9.79546003118725,208883.706685086,0.0,1.0
2011-05-20,14.73,14.91,14.72,14.91,207100,9.70323646667036,9.82180962104922,9.69664906920487,9.82180962104922,314388.195163381,0.0,1.0
2011-05-23,14.36,14.429,14.3001,14.35,73900,9.45950276044714,9.50495580295904,9.42004424962884,9.45291536298165,112183.909331598,0.0,1.0
2011-05-24,14.43,14.5,14.38,14.49,30700,9.50561454270559,9.55172632496403,9.47267755537812,9.54513892749854,46604.1409537219,0.0,1.0
2011-05-25,14.44,14.47,14.28,14.32,50600,9.51220194017108,9.53196413256756,9.4068035807232,9.43315317058517,76813.3398129749,0.0,1.0
2011-05-26,14.49,14.55,14.31,14.5001,60300,9.54513892749854,9.58466331229149,9.42656577311968,9.55179219893869,91538.4266941183,0.0,1.0
2011-05-27,14.55,14.57,14.52,14.57,27300,9.58466331229149,9.59783810722248,9.56490111989502,9.59783810722248,41442.7702943521,0.0,1.0
2011-05-31,14.95,14.96,14.82,14.84,44900,9.84815921091119,9.85474660837669,9.76252304385979,9.77569783879078,68160.4537075607,0.0,1.0
2011-06-01,14.65,14.93,14.6124,14.93,508600,9.65053728694642,9.83498441598021,9.62576867247617,9.83498441598021,772080.328633973,0.0,1.0
2011-06-02,14.7,14.7499,14.55,14.71,200000,9.68347427427388,9.71634538762669,9.58466331229149,9.69006167173938,303610.038786462,0.0,1.0
2011-06-03,14.76,14.86,14.57,14.59,1896100,9.72299865906684,9.78887263372176,9.59783810722248,9.61101290215347,2878374.97271505,0.0,1.0
2011-06-06,14.55,14.7329,14.54,14.71,372000,9.58466331229149,9.70514681193535,9.578075914826,9.69006167173938,564714.67214282,0.0,1.0
2011-06-07,14.69,14.82,14.69,14.77,211300,9.67688687680839,9.76252304385979,9.67688687680839,9.72958605653233,320764.005977897,0.0,1.0
2011-06-08,14.463,14.62,14.44,14.6,166700,9.52735295434171,9.63077509454994,9.51220194017108,9.61760029961896,253058.967328516,0.0,1.0
2011-06-09,14.56,14.61,14.467,14.48,86700,9.59125070975699,9.62418769708445,9.52998791332791,9.53855153003305,131614.951813931,0.0,1.0
2011-06-10,14.16,14.41,14.111,14.41,277700,9.32775481113729,9.4924397477746,9.29547656355638,9.4924397477746,421562.538855002,0.0,1.0
2011-06-13,14.17,14.27,14.105,14.2,182800,9.33434220860278,9.40021618325771,9.29152412507708,9.35410440099926,277499.575450826,0.0,1.0
2011-06-14,14.4,14.48,14.34,14.34,122300,9.48585235030911,9.53855153003305,9.44632796551615,9.44632796551615,185657.538717922,0.0,1.0
2011-06-15,13.9,14.14,13.86,14.1,61000,9.15648247703449,9.31458001620631,9.13013288717252,9.28823042634433,92601.0618298709,0.0,1.0
2011-06-16,13.82,13.89,13.7,13.78,82400,9.10378329731055,9.14989507956899,9.02473452772464,9.07743370744858,125087.335980022,0.0,1.0
2011-06-17,14.1,14.1699,14.06,14.15,110400,9.28823042634433,9.33427633462813,9.26188083648237,9.3211674136718,167592.741410127,0.0,1.0
2011-06-20,14.05,14.0501,13.99,13.99,8100,9.25529343901687,9.25535931299153,9.21576905422392,9.21576905422392,12296.2065708517,0.0,1.0
2011-06-21,14.25,14.28,14.18,14.22,1270600,9.38704138832672,9.4068035807232,9.34092960606828,9.36727919593024,1928834.57641039,0.0,1.0
2011-06-22,13.8,13.96,13.79,13.88,93600,9.25038912160382,9.35764000997024,9.24368594108091,9.30401456578702,139635.207018843,0.242555,1.0
2011-06-23,13.67,13.67,13.44,13.54,353500,9.1632477748061,9.1632477748061,9.00907462277937,9.07610642800838,527361.599157702,0.0,1.0
2011-06-24,13.46,13.62,13.43,13.61,44400,9.02248098382517,9.12973187219159,9.00237144225647,9.12302869166869,66237.2135858613,0.0,1.0
2011-06-27,13.59,13.62,13.4603,13.48,77800,9.10962233062289,9.12973187219159,9.02268207924086,9.03588734487097,116064.306688739,0.0,1.0
2011-06-28,13.65,13.6724,13.57,13.58,30400,9.1498414137603,9.16485653813159,9.09621596957708,9.10291915009999,45351.6056984276,0.0,1.0
2011-06-29,13.93,13.93,13.74,13.8,24200,9.33753046840153,9.33753046840153,9.21017003846641,9.25038912160382,36102.2650625641,0.0,1.0
2011-06-30,14.11,14.13,13.95,13.95,34300,9.45818771781376,9.47159407885956,9.35093682944733,9.35093682944733,51169.7393242127,0.0,1.0
2011-07-01,14.21,14.21,14.013,14.03,40500,9.52521952304277,9.52521952304277,9.39316686674161,9.40456227363054,60419.0799600762,0.0,1.0
2011-07-05,14.0,14.129,13.98,14.12,80900,9.38445273206184,9.47092376080727,9.37104637101604,9.46489089833666,120688.977006671,0.0,1.0
2011-07-06,13.82,13.8717,13.78,13.87,122500,9.26379548264962,9.29845092595302,9.23698276055801,9.29731138526412,182749.069015045,0.0,1.0
2011-07-07,14.0101,14.0402,13.93,13.97,16700,9.39122294438997,9.4113995177639,9.33753046840153,9.36434319049314,24913.5465514388,0.0,1.0
2011-07-08,13.719,13.84,13.67,13.77,66000,9.19609335936831,9.27720184369542,9.1632477748061,9.23027958003511,98460.722897902,0.0,1.0
2011-07-11,13.178,13.28,13.15,13.25,151200,8.83345129307935,8.90182373441294,8.81468238761523,8.88171419284424,225564.565184285,0.0,1.0
2011-07-12,12.95,13.11,12.95,12.97,21300,8.6806187771572,8.78786966552362,8.6806187771572,8.69402513820301,31775.9605715956,0.0,1.0
2011-07-13,13.15,13.29,13.06,13.07,105400,8.81468238761523,8.90852691493585,8.75435376290912,8.76105694343202,157238.79080968,0.0,1.0
2011-07-14,13.06,13.32,13.05,13.28,89200,8.75435376290912,8.92863645650455,8.74765058238622,8.90182373441294,133071.158825649,0.0,1.0
2011-07-15,13.17,13.22,13.0822,13.15,37800,8.82808874866103,8.86160465127554,8.76923482366996,8.81468238761523,56391.1412960711,0.0,1.0
2011-07-18,12.92,12.96,12.81,12.95,23700,8.6605092355885,8.6873219576801,8.58677424983659,8.6806187771572,35356.3504951557,0.0,1.0
2011-07-19,13.13,13.14,13.03,13.03,79100,8.80127602656943,8.80797920709233,8.73424422134041,8.73424422134041,118003.684564001,0.0,1.0
2011-07-20,13.35,13.36,13.26,13.36,16800,8.94874599807325,8.95544917859616,8.88841737336714,8.95544917859616,25062.7294649205,0.0,1.0
2011-07-21,13.79,13.83,13.58,13.59,247800,9.24368594108091,9.27049866317252,9.10291915009999,9.10962233062289,369675.259607578,0.0,1.0
2011-07-22,13.81,13.84,13.74,13.798,19700,9.25709230212672,9.27720184369542,9.21017003846641,9.24904848549923,29389.0339558889,0.0,1.0
2011-07-25,13.74,13.79,13.739,13.75,8400,9.21017003846641,9.24368594108091,9.20949972041412,9.21687321898931,12531.3647324602,0.0,1.0
2011-07-26,13.81,13.8429,13.78,13.83,20900,9.25709230212672,9.27914576604706,9.23698276055801,9.27049866317252,31179.2289176689,0.0,1.0
2011-07-27,13.46,13.7075,13.42,13.6999,114300,9.02248098382517,9.18838470176698,8.99566826173356,9.18329028456957,170516.070109548,0.0,1.0
2011-07-28,13.41,13.51,13.38,13.38,12800,8.98896508121066,9.05599688643968,8.96885553964196,8.96885553964196,19095.4129256537,0.0,1.0
2011-07-29,13.33,13.43,13.29,13.35,353000,8.93533963702745,9.00237144225647,8.90852691493585,8.94874599807325,526615.684590294,0.0,1.0
2011-08-01,13.1,13.45,12.95,13.45,92400,8.78116648500072,9.01577780330227,8.6806187771572,9.01577780330227,137845.012057063,0.0,1.0
2011-08-02,12.64,12.94,12.63,12.89,84500,8.47282018094726,8.6739155966343,8.46611700042436,8.64039969401979,126059.561892011,0.0,1.0
2011-08-03,12.7,12.79,12.55,12.79,101100,8.51303926408467,8.57336788879078,8.41249155624115,8.57336788879078,150823.925529968,0.0,1.0
2011-08-04,11.9,12.41,11.89,12.39,68400,7.97678482225257,8.31864702892053,7.97008164172966,8.30524066787473,102041.112821462,0.0,1.0
2011-08-05,12.23,12.35,11.75,12.15,198600,8.19798977950831,8.27842794578312,7.87623711440904,8.1443643353251,296277.266174596,0.0,1.0
2011-08-08,11.33,11.71,11.25,11.64,221600,7.59470353244719,7.84942439231744,7.54107808826398,7.80250212865713,330589.33627538,0.0,1.0
2011-08-09,12.01,12.01,11.44,11.78,134100,8.05051980800448,8.05051980800448,7.6684385181991,7.89634665597775,200054.286978919,0.0,1.0
2011-08-10,11.47,11.83,11.45,11.8,167400,7.68854805976781,7.92986255859226,7.675141698722,7.90975301702355,249732.197168315,0.0,1.0
2011-08-11,11.9,12.0496,11.5,11.5,121300,7.97678482225257,8.07706440287517,7.70865760133651,7.70865760133651,180958.874053265,0.0,1.0
2011-08-12,12.41,12.5299,12.29,12.41,366400,8.31864702892053,8.39901816339012,8.23820886264572,8.31864702892053,546606.194996838,0.0,1.0
2011-08-15,12.78,12.78,12.63,12.63,10200,8.56666470826788,8.56666470826788,8.46611700042436,8.46611700042436,15216.6571751303,0.0,1.0
2011-08-16,12.45,12.73,12.38,12.48,208200,8.34545975101214,8.53314880565337,8.29853748735183,8.36556929258084,310598.825868836,0.0,1.0
2011-08-17,12.53,12.72,12.48,12.62,93400,8.39908519519535,8.52644562513047,8.36556929258084,8.45941381990146,139336.841191879,0.0,1.0
2011-08-18,11.98,12.11,11.9,12.1,52600,8.03041026643577,8.11755161323349,7.97678482225257,8.11084843271059,78470.2124913583,0.0,1.0
2011-08-19,11.81,12.09,11.78,11.84,72800,7.91645619754645,8.10414525218769,7.89634665597775,7.93656573911516,108605.161014656,0.0,1.0
2011-08-22,11.91,12.22,11.91,12.19,28300,7.98348800277547,8.19128659898541,7.98348800277547,8.1711770574167,42218.7645153125,0.0,1.0
2011-08-23,12.21,12.21,12.01,12.02,30300,8.18458341846251,8.18458341846251,8.05051980800448,8.05722298852738,45202.4227849459,0.0,1.0
2011-08-24,12.31,12.31,12.19,12.19,13400,8.25161522369152,8.25161522369152,8.1711770574167,8.1711770574167,19990.5104065437,0.0,1.0
2011-08-25,12.04,12.29,12.01,12.29,45400,8.07062934957318,8.23820886264572,8.05051980800448,8.23820886264572,67729.042720678,0.0,1.0
2011-08-26,12.15,12.18,11.8,11.91,25000,8.1443643353251,8.1644738768938,7.90975301702355,7.98348800277547,37295.7283704174,0.0,1.0
2011-08-29,12.41,12.41,12.32,12.41,33400,8.31864702892053,8.31864702892053,8.25831840421442,8.31864702892053,49827.0931028777,0.0,1.0
2011-08-30,12.4,12.43,12.25,12.28,19900,8.31194384839763,8.33205338996633,8.21139614055411,8.23150568212281,29687.3997828523,0.0,1.0
2011-08-31,12.56,12.62,12.503,12.62,15600,8.41919473676405,8.45941381990146,8.38098660778351,8.45941381990146,23272.5345031405,0.0,1.0
2011-09-01,12.35,12.49,12.35,12.47,238200,8.27842794578312,8.37227247310374,8.27842794578312,8.35886611205794,355353.699913337,0.0,1.0
2011-09-02,12.14,12.25,12.12,12.2,88800,8.1376611548022,8.21139614055411,8.12425479375639,8.1778802379396,132474.427171723,0.0,1.0
2011-09-06,11.68,11.68,11.5,11.54,76500,7.82931485074874,7.82931485074874,7.70865760133651,7.73547032342812,114124.928813477,0.0,1.0
2011-09-07,11.892,11.922,11.76,11.79,47300,7.97142227783424,7.99153181940295,7.88294029493195,7.90304983650065,70563.5180768298,0.0,1.0
2011-09-08,11.75,11.91,11.73,11.9,57300,7.87623711440904,7.98348800277547,7.86283075336324,7.97678482225257,85481.8094249968,0.0,1.0
2011-09-09,11.22,11.43,11.19,11.42,72600,7.52096854669528,7.6617353376762,7.50085900512657,7.6550321571533,108306.795187692,0.0,1.0
2011-09-12,11.06,11.1,10.85,11.02,92700,7.41371765832885,7.44053038042046,7.27295086734793,7.38690493623725,138292.560797508,0.0,1.0
2011-09-13,11.16,11.2,10.99,11.04,65600,7.48074946355787,7.50756218564947,7.36679539466854,7.40031129728305,97863.9912439753,0.0,1.0
2011-09-14,11.36,11.42,10.99,11.15,345400,7.61481307401589,7.6550321571533,7.36679539466854,7.47404628303497,515277.783165687,0.0,1.0
2011-09-15,11.58,11.58,11.43,11.43,26100,7.76228304551972,7.76228304551972,7.6617353376762,7.6617353376762,38936.7404187158,0.0,1.0
2011-09-16,11.6,11.621,11.5,11.62,32500,7.77568940656553,7.78976608566362,7.70865760133651,7.78909576761133,48484.4468815426,0.0,1.0
2011-09-19,11.25,11.33,11.14,11.2,26000,7.54107808826398,7.59470353244719,7.46734310251207,7.50756218564947,38787.5575052341,0.0,1.0
2011-09-20,11.29,11.39,11.28,11.38,46800,7.56789081035558,7.6349226155846,7.56118762983268,7.6282194350617,69817.6035094214,0.0,1.0
2011-09-21,11.06,11.37,11.06,11.31,50400,7.41371765832885,7.62151625453879,7.41371765832885,7.58129717140139,75188.1883947616,0.0,1.0
2011-09-22,10.61,10.67,10.46,10.66,34600,7.11207453479829,7.1522936179357,7.01152682695478,7.1455904374128,51617.2880646577,0.0,1.0
2011-09-23,10.73,10.73,10.5,10.5,16500,7.19251270107311,7.19251270107311,7.03833954904638,7.03833954904638,24615.1807244755,0.0,1.0
2011-09-26,10.98,10.98,10.75,10.77,39500,7.36009221414564,7.36009221414564,7.20591906211891,7.21932542316472,58927.2508252596,0.0,1.0
2011-09-27,11.29,11.48,11.25,11.3,40200,7.56789081035558,7.69525124029071,7.54107808826398,7.57459399087849,59971.5312196312,0.0,1.0
2011-09-28,11.12,11.441,11.12,11.38,51500,7.45393674146626,7.66910883625139,7.45393674146626,7.6282194350617,76829.2004430599,0.0,1.0
2011-09-29,11.34,11.4355,11.21,11.41,16600,7.60140671297009,7.6654220869638,7.51426536617237,7.6483289766304,24764.3636379572,0.0,1.0
2011-09-30,11.0,11.12,11.0,11.06,8300,7.37349857519145,7.45393674146626,7.37349857519145,7.41371765832885,12382.1818189786,0.0,1.0
2011-10-03,10.63,10.89,10.63,10.89,13200,7.1254808958441,7.29976358943953,7.1254808958441,7.29976358943953,19692.1445795804,0.0,1.0
2011-10-04,10.8,10.8,10.43,10.51,68600,7.23943496473342,7.23943496473342,6.99141728538607,7.04504272956928,102339.478648425,0.0,1.0
2011-10-05,11.03,11.03,10.78,10.84,134700,7.39360811676015,7.39360811676015,7.22602860368762,7.26624768682503,200949.384459809,0.0,1.0
2011-10-06,11.26,11.26,10.99,11.02,7300,7.54778126878688,7.54778126878688,7.36679539466854,7.38690493623725,10890.3526841619,0.0,1.0
2011-10-07,11.13,11.21,11.04,11.14,136500,7.46063992198916,7.51426536617237,7.40031129728305,7.46734310251207,203634.676902479,0.0,1.0
2011-10-10,11.51,11.52,11.3915,11.4,8300,7.71536078185941,7.72206396238231,7.63592809266303,7.6416257961075,12382.1818189786,0.0,1.0
2011-10-11,11.49,11.5,11.35,11.37,50700,7.70195442081361,7.70865760133651,7.60810989349299,7.62151625453879,75635.7371352065,0.0,1.0
2011-10-12,11.66,11.75,11.62,11.67,36900,7.81590848970293,7.87623711440904,7.78909576761133,7.82261167022583,55048.4950747361,0.0,1.0
2011-10-13,11.7,11.7,11.51,11.6025,33100,7.84272121179454,7.84272121179454,7.71536078185941,7.77736520169625,49379.5443624326,0.0,1.0
2011-10-14,11.86,11.9,11.77,11.88,39100,7.94997210016096,7.97678482225257,7.88964347545485,7.96337846120676,58330.5191713328,0.0,1.0
2011-10-17,11.46,11.67,11.46,11.67,43100,7.68184487924491,7.82261167022583,7.68184487924491,7.82261167022583,64297.8357105996,0.0,1.0
2011-10-18,11.64,11.72,11.329,11.46,20200,7.80250212865713,7.85612757284034,7.5940332143949,7.68184487924491,30134.9485232973,0.0,1.0
2011-10-19,11.41,11.55,11.38,11.53,116700,7.6483289766304,7.74217350395102,7.6282194350617,7.72876714290522,174096.460033108,0.0,1.0
2011-10-20,11.3,11.4212,11.3,11.4212,1300,7.57459399087849,7.65583653881605,7.57459399087849,7.65583653881605,1939.3778752617,0.0,1.0
2011-10-21,11.69,11.69,11.5841,11.59,17900,7.83601803127164,7.83601803127164,7.76503134953411,7.76898622604262,26703.7415132189,0.0,1.0
2011-10-24,11.8,11.82,11.6,11.6,15000,7.90975301702355,7.92315937806935,7.77568940656553,7.77568940656553,22377.4370222505,0.0,1.0
2011-10-25,11.55,11.68,11.53,11.66,118300,7.74217350395102,7.82931485074874,7.72876714290522,7.81590848970293,176483.386648815,0.0,1.0
2011-10-26,11.69,11.75,11.52,11.75,61300,7.83601803127164,7.87623711440904,7.72206396238231,7.87623711440904,91449.1259642635,0.0,1.0
2011-10-27,12.35,12.4,12.09,12.19,98200,8.27842794578312,8.31194384839763,8.10414525218769,8.1711770574167,146497.621039,0.0,1.0
2011-10-28,12.15,12.16,12.08,12.12,8900,8.1443643353251,8.151067515848,8.09744207166479,8.12425479375639,13277.2792998686,0.0,1.0
2011-10-31,11.61,11.87,11.61,11.87,5800,7.78239258708843,7.95667528068386,7.78239258708843,7.95667528068386,8652.60898193684,0.0,1.0
2011-11-01,11.19,11.33,11.08,11.0802,17800,7.50085900512657,7.59470353244719,7.42712401937466,7.42725808298511,26554.5585997372,0.0,1.0
2011-11-02,11.2001,11.32,11.18,11.29,8100,7.5076292174547,7.58800035192429,7.49415582460367,7.56789081035558,12083.8159920152,0.0,1.0
2011-11-03,11.57,11.61,11.28,11.42,77800,7.75557986499682,7.78239258708843,7.56118762983268,7.6550321571533,116064.306688739,0.0,1.0
2011-11-04,11.335,11.47,11.28,11.41,95900,7.59805512270864,7.68854805976781,7.56118762983268,7.6483289766304,143066.414028921,0.0,1.0
2011-11-07,11.37,11.37,11.25,11.3696,70200,7.62151625453879,7.62151625453879,7.54107808826398,7.62124812731788,104726.405264132,0.0,1.0
2011-11-08,11.63,11.64,11.43,11.54,36600,7.79579894813423,7.80250212865713,7.6617353376762,7.73547032342812,54600.9463342911,0.0,1.0
2011-11-09,11.07,11.26,11.02,11.24,79200,7.42042083885176,7.54778126878688,7.38690493623725,7.53437490774108,118152.867477482,0.0,1.0
2011-11-10,11.15,11.26,11.1,11.25,56000,7.47404628303497,7.54778126878688,7.44053038042046,7.54107808826398,83542.431549735,0.0,1.0
2011-11-11,11.56,11.61,11.44,11.45,8700,7.74887668447392,7.78239258708843,7.6684385181991,7.675141698722,12978.9134729053,0.0,1.0
2011-11-14,11.29,11.38,11.24,11.37,11600,7.56789081035558,7.6282194350617,7.53437490774108,7.62151625453879,17305.2179638737,0.0,1.0
2011-11-15,11.191,11.24,11.12,11.2,19800,7.50152932317886,7.53437490774108,7.45393674146626,7.50756218564947,29538.2168693706,0.0,1.0
2011-11-16,10.96,11.15,10.95,11.07,52900,7.34668585309984,7.47404628303497,7.33998267257694,7.42042083885176,78917.7612318033,0.0,1.0
2011-11-17,10.84,11.02,10.84,11.02,38700,7.26624768682503,7.38690493623725,7.26624768682503,7.38690493623725,57733.7875174061,0.0,1.0
2011-11-18,10.9103,10.96,10.84,10.96,44500,7.31337104590102,7.34668585309984,7.26624768682503,7.34668585309984,66386.396499343,0.0,1.0
2011-11-21,10.61,10.65,10.56,10.59,93800,7.11207453479829,7.1388872568899,7.07855863218379,7.09866817375249,139933.572845806,0.0,1.0
2011-11-22,10.67,10.7475,10.574,10.68,100200,7.1522936179357,7.20424326698819,7.08794308491585,7.1589967984586,149481.279308633,0.0,1.0
2011-11-23,10.37,10.52,10.37,10.52,16200,6.95119820224866,7.05174591009218,6.95119820224866,7.05174591009218,24167.6319840305,0.0,1.0
2011-11-25,10.23,10.3765,10.23,10.29,13600,6.85735367492805,6.95555526958855,6.85735367492805,6.89757275806545,20288.8762335071,0.0,1.0
2011-11-28,10.72,10.78,10.68,10.78,14400,7.18580952055021,7.22602860368762,7.1589967984586,7.22602860368762,21482.3395413604,0.0,1.0
2011-11-29,10.7,10.7605,10.69,10.71,12500,7.17240315950441,7.21295740166796,7.1656999789815,7.17910634002731,18647.8641852087,0.0,1.0
2011-11-30,11.17,11.2,11.08,11.1,59900,7.48745264408077,7.50756218564947,7.42712401937466,7.44053038042046,89360.5651755201,0.0,1.0
2011-12-01,11.0,11.17,11.0,11.16,8000,7.37349857519145,7.48745264408077,7.37349857519145,7.48074946355787,11934.6330785336,0.0,1.0
2011-12-02,11.05,11.17,11.03,11.17,3300,7.40701447780595,7.48745264408077,7.39360811676015,7.48745264408077,4923.0361448951,0.0,1.0
2011-12-05,11.21,11.36,11.19,11.36,20200,7.51426536617237,7.61481307401589,7.50085900512657,7.61481307401589,30134.9485232973,0.0,1.0
2011-12-06,11.16,11.1903,11.087,11.16,22200,7.48074946355787,7.50106010054226,7.43181624574069,7.48074946355787,33118.6067929307,0.0,1.0
2011-12-07,11.2,11.23,10.99,11.04,7400,7.50756218564947,7.52767172721818,7.36679539466854,7.40031129728305,11039.5355976436,0.0,1.0
2011-12-08,10.91,11.01,10.88,11.01,41300,7.31316995048533,7.38020175571435,7.29306040891663,7.38020175571435,61612.5432679296,0.0,1.0
2011-12-09,11.06,11.0899,11.02,11.02,1400,7.41371765832885,7.43376016809233,7.38690493623725,7.38690493623725,2088.56078874338,0.0,1.0
2011-12-12,10.7,10.87,10.67,10.87,4600,7.17240315950441,7.28635722839373,7.1522936179357,7.28635722839373,6862.4140201568,0.0,1.0
2011-12-13,10.53,10.75,10.5,10.75,16300,7.05844909061508,7.20591906211891,7.03833954904638,7.20591906211891,24316.8148975122,0.0,1.0
2011-12-14,10.42,10.47,10.37,10.47,11300,6.98471410486317,7.01823000747768,6.95119820224866,7.01823000747768,16857.6692234287,0.0,1.0
2011-12-15,10.43,10.4548,10.42,10.45,21100,6.99141728538607,7.00804117308287,6.98471410486317,7.00482364643187,31477.5947446323,0.0,1.0
2011-12-16,10.47,10.53,10.4,10.5196,78000,7.01823000747768,7.05844909061508,6.97130774381737,7.05147778287127,116362.672515702,0.0,1.0
2011-12-19,10.48,10.586,10.4601,10.55,39300,7.02493318800058,7.09598690154333,7.01159385876,7.07185545166089,58628.8849982962,0.0,1.0
2011-12-20,10.47,10.49,10.4,10.4,61800,7.23516235746812,7.24898310695708,7.18678973425678,7.18678973425678,89430.750552836,0.323626,1.0
2011-12-21,10.418,10.4304,10.3402,10.42,50200,7.19922840879684,7.20779727347999,7.1454656932848,7.20061048374573,72644.3960801353,0.0,1.0
2011-12-22,10.47,10.5,10.381,10.43,23600,7.23516235746812,7.25589348170156,7.17366002224227,7.20752085849021,34151.5487548047,0.0,1.0
2011-12-23,10.54,10.54,10.47,10.51,11300,7.28353498067947,7.28353498067947,7.23516235746812,7.26280385644603,16352.224615648,0.0,1.0
2011-12-27,10.53,10.58,10.5275,10.5295,12500,7.27662460593499,7.31117647965738,7.27489701224887,7.27627908719777,18088.7440438584,0.0,1.0
2011-12-28,10.42,10.55,10.4033,10.54,44900,7.20061048374573,7.29044535542394,7.18907015792246,7.28353498067947,64974.7686055394,0.0,1.0
2011-12-29,10.62,10.62,10.43,10.44,28600,7.33881797863529,7.33881797863529,7.20752085849021,7.21443123323469,41387.046372348,0.0,1.0
2011-12-30,10.59,10.62,10.54,10.59,32700,7.31808685440186,7.33881797863529,7.28353498067947,7.31808685440186,47320.1544187335,0.0,1.0
2012-01-03,10.86,10.9,10.76,10.8,55600,7.50466697250275,7.53230847148066,7.43556322505798,7.46320472403589,80458.7335070822,0.0,1.0
2012-01-04,10.72,10.75,10.644,10.74,22600,7.40792172608007,7.4286528503135,7.35540287802203,7.42174247556902,32704.449231296,0.0,1.0
2012-01-05,10.49,10.55,10.47,10.55,45500,7.24898310695708,7.29044535542394,7.23516235746812,7.29044535542394,65843.0283196446,0.0,1.0
2012-01-06,10.4,10.53,10.38,10.53,38900,7.18678973425678,7.27662460593499,7.17296898476782,7.27662460593499,56292.1714644873,0.0,1.0
2012-01-09,10.46,10.49,10.4,10.4528,23600,7.22825198272365,7.24898310695708,7.18678973425678,7.22327651290762,34151.5487548046,0.0,1.0
2012-01-10,10.62,10.67,10.59,10.64,21300,7.33881797863529,7.37336985235768,7.31808685440186,7.35263872812424,30823.2198507347,0.0,1.0
2012-01-11,10.613,10.613,10.5,10.54,10100,7.33398071631415,7.33398071631415,7.25589348170156,7.28353498067947,14615.7051874376,0.0,1.0
2012-01-12,10.71,10.71,10.6476,10.67,68100,7.40101135133559,7.40101135133559,7.35789061293005,7.37336985235768,98547.4775509405,0.0,1.0
2012-01-13,10.48,10.51,10.39,10.46,25500,7.2420727322126,7.26280385644603,7.1798793595123,7.22825198272365,36901.0378494711,0.0,1.0
2012-01-17,10.64,10.72,10.64,10.64,44100,7.35263872812424,7.40792172608007,7.35263872812424,7.35263872812424,63817.0889867325,0.0,1.0
2012-01-18,10.8164,10.85,10.76,10.76,1700,7.47453773861683,7.49775659775827,7.43556322505798,7.43556322505798,2460.06918996474,0.0,1.0
2012-01-19,11.031,11.031,10.88,10.91,16800,7.62283438063332,7.62283438063332,7.51848772199171,7.53921884622514,24311.2719949457,0.0,1.0
2012-01-20,11.04,11.04,10.96,10.98,3500,7.62905371790335,7.62905371790335,7.57377071994753,7.58759146943648,5064.84833228035,0.0,1.0
2012-01-23,11.12,11.16,11.08,11.13,23500,7.68433671585917,7.71197821483708,7.65669521688126,7.69124709060365,34006.8388024538,0.0,1.0
2012-01-24,11.08,11.09,10.92,10.97,142900,7.65669521688126,7.66360559162574,7.54612922096962,7.58068109469201,206790.521909389,0.0,1.0
2012-01-25,11.22,11.27,10.99,11.07,25300,7.75344046330395,7.78799233702634,7.59450184418096,7.64978484213678,36611.6179447694,0.0,1.0
2012-01-26,11.2783,11.38,11.2783,11.38,2800,7.79372794806425,7.86400645921559,7.79372794806425,7.86400645921559,4051.87866582428,0.0,1.0
2012-01-27,11.37,11.39,11.3258,11.34,10200,7.85709608447111,7.87091683396007,7.82655222810052,7.83636496023768,14760.4151397885,0.0,1.0
2012-01-30,11.17,11.1817,11.12,11.15,25100,7.71888858958156,7.7269737280326,7.68433671585917,7.7050678400926,36322.1980400677,0.0,1.0
2012-01-31,11.18,11.2,11.0907,11.2,12900,7.72579896432604,7.73961971381499,7.66408931785785,7.73961971381499,18667.5838532619,0.0,1.0
2012-02-01,11.45,11.52,11.35,11.35,61500,7.91237908242693,7.96075170563828,7.84327533498216,7.84327533498216,88996.6206957834,0.0,1.0
2012-02-02,11.5,11.529,11.43,11.48,17200,7.94693095614932,7.96697104290831,7.89855833293798,7.93311020666037,24890.1118043492,0.0,1.0
2012-02-03,11.69,11.69,11.53,11.53,60400,8.0782280762944,8.0782280762944,7.96766208038276,7.96766208038276,87404.8112199238,0.0,1.0
2012-02-06,11.57,11.61,11.51,11.53,70200,7.99530357936067,8.02294507833858,7.9538413308938,7.96766208038276,101586.386550309,0.0,1.0
2012-02-07,11.67,11.69,11.5722,11.61,19200,8.06440732680544,8.0782280762944,7.99682386180445,8.02294507833858,27784.3108513665,0.0,1.0
2012-02-08,11.69,11.7009,11.6299,11.69,49100,8.0782280762944,8.08576038476588,8.03669672408009,8.0782280762944,71052.5866042758,0.0,1.0
2012-02-09,11.72,11.73,11.65,11.66,61000,8.09895920052783,8.10586957527231,8.05058657731649,8.05749695206097,88273.070934029,0.0,1.0
2012-02-10,11.47,11.53,11.45,11.48,6300,7.92619983191589,7.96766208038276,7.91237908242693,7.93311020666037,9116.72699810463,0.0,1.0
2012-02-13,11.658,11.68,11.61,11.66,4900,8.05611487711207,8.07131770154992,8.02294507833858,8.05749695206097,7090.78766519249,0.0,1.0
2012-02-14,11.47,11.58,11.402,11.58,18000,7.92619983191589,8.00221395410514,7.87920928365344,8.00221395410514,26047.7914231561,0.0,1.0
2012-02-15,11.4,11.49,11.35,11.49,14100,7.87782720870455,7.94002058140485,7.84327533498216,7.94002058140485,20404.1032814723,0.0,1.0
2012-02-16,11.6329,11.6329,11.37,11.4,17100,8.03876983650343,8.03876983650343,7.85709608447111,7.87782720870455,24745.4018519983,0.0,1.0
2012-02-17,11.7,11.7,11.63,11.7,18900,8.08513845103888,8.08513845103888,8.03676582782753,8.08513845103888,27350.1809943139,0.0,1.0
2012-02-21,11.71,11.78,11.6959,11.72,5200,8.09204882578335,8.1404214489947,8.08230519739364,8.09895920052783,7524.9175222451,0.0,1.0
2012-02-22,11.66,11.68,11.63,11.68,15400,8.05749695206097,8.07131770154992,8.03676582782753,8.07131770154992,22285.3326620335,0.0,1.0
2012-02-23,11.76,11.76,11.64,11.66,32900,8.12660069950574,8.12660069950574,8.04367620257201,8.05749695206097,47609.5743234353,0.0,1.0
2012-02-24,11.85,11.89,11.8,11.8,32400,8.18879407220604,8.21643557118395,8.15424219848365,8.15424219848365,46886.024561681,0.0,1.0
2012-02-27,11.77,11.79,11.67,11.7,28400,8.13351107425022,8.14733182373918,8.06440732680544,8.08513845103888,41097.6264676463,0.0,1.0
2012-02-28,11.92,11.92,11.82,11.84,17600,8.23716669541739,8.23716669541739,8.16806294797261,8.18188369746156,25468.9516137526,0.0,1.0
2012-02-29,11.9,12.02,11.85,12.0,102800,8.22334594592843,8.30627044286216,8.18879407220604,8.29244969337321,148761.831016691,0.0,1.0
2012-03-01,11.97,11.994,11.91,11.91,4700,8.27171856913978,8.28830346852652,8.23025632067291,8.23025632067291,6801.36776049075,0.0,1.0
2012-03-02,11.89,11.91,11.83,11.9,16800,8.21643557118395,8.23025632067291,8.17497332271709,8.22334594592843,24311.2719949457,0.0,1.0
2012-03-05,11.86,11.87,11.81,11.83,12200,8.19570444695052,8.202614821695,8.16115257322813,8.17497332271709,17654.6141868058,0.0,1.0
2012-03-06,11.42,11.54,11.39,11.53,35700,7.8916479581935,7.97457245512723,7.87091683396007,7.96766208038276,51661.4529892596,0.0,1.0
2012-03-07,11.59,11.62,11.51,11.54,117900,8.00912432884962,8.02985545308306,7.9538413308938,7.97457245512723,170613.033821672,0.0,1.0
2012-03-08,11.9,11.93,11.75,11.75,79200,8.22334594592843,8.24407707016186,8.11969032476127,8.11969032476127,114610.282261887,0.0,1.0
2012-03-09,11.82,11.88,11.8,11.86,17000,8.16806294797261,8.20952519643948,8.15424219848365,8.19570444695052,24600.6918996474,0.0,1.0
2012-03-12,11.92,11.96,11.8,11.86,50800,8.23716669541739,8.2648081943953,8.15424219848365,8.19570444695052,73512.6557942405,0.0,1.0
2012-03-13,12.07,12.07,11.99,11.99,13100,8.34082231658455,8.34082231658455,8.28553931862873,8.28553931862873,18957.0037579636,0.0,1.0
2012-03-14,12.02,12.06,11.96,12.06,25200,8.30627044286216,8.33391194184007,8.2648081943953,8.33391194184007,36466.9079924185,0.0,1.0
2012-03-15,12.12,12.12,12.03,12.03,15900,8.37537419030694,8.37537419030694,8.31318081760664,8.31318081760664,23008.8824237879,0.0,1.0
2012-03-16,12.26,12.28,12.2,12.2,16400,8.47211943672963,8.48594018621858,8.43065718826276,8.43065718826276,23732.4321855422,0.0,1.0
2012-03-19,12.42,12.43,12.26,12.27,181900,8.58268543264127,8.58959580738575,8.47211943672963,8.4790298114741,263227.403326227,0.0,1.0
2012-03-20,12.32,12.34,12.21,12.23,16100,8.51358168519649,8.52740243468545,8.43756756300724,8.45138831249619,23298.3023284896,0.0,1.0
2012-03-21,12.27,12.3,12.22,12.3,41100,8.4790298114741,8.49976093570754,8.44447793775172,8.49976093570754,59475.7904162065,0.0,1.0
2012-03-22,12.19,12.21,12.13,12.15,55700,8.42374681351828,8.43756756300724,8.38228456505142,8.39610531454037,80603.4434594331,0.0,1.0
2012-03-23,12.28,12.29,12.12,12.2,32800,8.48594018621858,8.49285056096306,8.37537419030694,8.43065718826276,47464.8643710844,0.0,1.0
2012-03-26,12.51,12.53,12.41,12.42,83800,8.64487880534157,8.65869955483052,8.57577505789679,8.58268543264127,121266.940070027,0.0,1.0
2012-03-27,12.36,12.47,12.36,12.47,24000,8.5412231841744,8.61723730636366,8.5412231841744,8.61723730636366,34730.3885642081,0.0,1.0
2012-03-28,12.2332,12.33,12.18,12.3,14100,8.45359963241443,8.52049205994097,8.4168364387738,8.49976093570754,20404.1032814723,0.0,1.0
2012-03-29,12.2,12.2,12.08,12.12,69000,8.43065718826276,8.43065718826276,8.34773269132903,8.37537419030694,99849.8671220984,0.0,1.0
2012-03-30,12.34,12.34,12.23,12.3,51500,8.52740243468545,8.52740243468545,8.45138831249619,8.49976093570754,74525.6254606966,0.0,1.0
2012-04-02,12.5,12.52,12.23,12.25,143600,8.63796843059709,8.65178918008605,8.45138831249619,8.46520906198515,207803.491575845,0.0,1.0
2012-04-03,12.29,12.5,12.22,12.45,55700,8.49285056096306,8.63796843059709,8.44447793775172,8.6034165568747,80603.443459433,0.0,1.0
2012-04-04,11.96,12.02,11.87,11.98,220400,8.2648081943953,8.30627044286216,8.202614821695,8.27862894388425,318940.734981311,0.0,1.0
2012-04-05,11.79,11.82,11.7,11.75,360700,8.14733182373918,8.16806294797261,8.08513845103888,8.11969032476127,521968.798129578,0.0,1.0
2012-04-09,11.75,11.799,11.63,11.66,30900,8.11969032476127,8.15355116100921,8.03676582782753,8.05749695206097,44715.3752764179,0.0,1.0
2012-04-10,11.54,11.82,11.54,11.75,197100,7.97457245512723,8.16806294797261,7.97457245512723,8.11969032476127,285223.316083559,0.0,1.0
2012-04-11,11.74,11.84,11.73,11.81,76800,8.11277995001679,8.18188369746156,8.10586957527231,8.16115257322813,111137.243405466,0.0,1.0
2012-04-12,12.029,12.04,11.86,11.86,63000,8.31248978013219,8.32009119235112,8.19570444695052,8.19570444695052,91167.2699810464,0.0,1.0
2012-04-13,11.8,11.89,11.72,11.89,26000,8.15424219848365,8.21643557118395,8.09895920052783,8.21643557118395,37624.5876112255,0.0,1.0
2012-04-16,11.862,11.88,11.76,11.83,25000,8.19708652189941,8.20952519643948,8.12660069950574,8.17497332271709,36177.4880877168,0.0,1.0
2012-04-17,12.044,12.06,11.96,12.0,22300,8.32285534224891,8.33391194184007,8.2648081943953,8.29244969337321,32270.3193742434,0.0,1.0
2012-04-18,11.94,11.97,11.89,11.89,51200,8.25098744490634,8.27171856913978,8.21643557118395,8.21643557118395,74091.495603644,0.0,1.0
2012-04-19,11.83,11.97,11.79,11.92,43800,8.17497332271709,8.27171856913978,8.14733182373918,8.23716669541739,63382.9591296798,0.0,1.0
2012-04-20,11.914,11.94,11.91,11.94,4600,8.2330204705707,8.25098744490634,8.23025632067291,8.25098744490634,6656.65780813989,0.0,1.0
2012-04-23,11.68,11.71,11.6,11.6604,80700,8.07131770154992,8.09204882578335,8.0160347035941,8.05777336705074,116780.93154715,0.0,1.0
2012-04-24,11.77,11.826,11.75,11.75,120000,8.13351107425022,8.1722091728193,8.11969032476127,8.11969032476127,173651.942821041,0.0,1.0
2012-04-25,12.01,12.04,11.97,12.02,23400,8.29936006811768,8.32009119235112,8.27171856913978,8.30627044286216,33862.1288501029,0.0,1.0
2012-04-26,12.01,12.03,11.8984,11.91,141500,8.29936006811768,8.31318081760664,8.22224028596931,8.23025632067291,204764.582576477,0.0,1.0
2012-04-27,12.04,12.08,11.98,12.02,21000,8.32009119235112,8.34773269132903,8.27862894388425,8.30627044286216,30389.0899936821,0.0,1.0
2012-04-30,12.06,12.06,11.98,12.0,58000,8.33391194184007,8.33391194184007,8.27862894388425,8.29244969337321,83931.772363503,0.0,1.0
2012-05-01,12.18,12.2512,12.07,12.07,138200,8.4168364387738,8.46603830695449,8.34082231658455,8.34082231658455,199989.154148899,0.0,1.0
2012-05-02,12.07,12.07,12.0,12.04,33000,8.34082231658455,8.34082231658455,8.29244969337321,8.32009119235112,47754.2842757862,0.0,1.0
2012-05-03,11.94,12.03,11.92,12.0,69000,8.25098744490634,8.31318081760664,8.23716669541739,8.29244969337321,99849.8671220984,0.0,1.0
2012-05-04,11.78,11.9057,11.77,11.88,43400,8.1404214489947,8.22728485953278,8.13351107425022,8.20952519643948,62804.1193202763,0.0,1.0
2012-05-07,11.88,11.8852,11.76,11.78,89000,8.20952519643948,8.2131185913066,8.12660069950574,8.1404214489947,128791.857592272,0.0,1.0
2012-05-08,11.79,11.8101,11.71,11.8,264100,8.14733182373918,8.16122167697558,8.09204882578335,8.15424219848365,382178.98415864,0.0,1.0
2012-05-09,11.591,11.6652,11.48,11.54,21000,8.00981536632407,8.0610903469281,7.93311020666037,7.97457245512723,30389.0899936821,0.0,1.0
2012-05-10,11.7,11.75,11.68,11.68,18500,8.08513845103888,8.11969032476127,8.07131770154992,8.07131770154992,26771.3411849104,0.0,1.0
2012-05-11,11.66,11.756,11.66,11.7,5100,8.05749695206097,8.12383654960795,8.05749695206097,8.08513845103888,7380.20756989422,0.0,1.0
2012-05-14,11.4,11.471,11.395,11.44,38700,7.87782720870455,7.92689086939034,7.87437202133231,7.90546870768246,56002.7515597856,0.0,1.0
2012-05-15,11.22,11.3199,11.21,11.3,339800,7.75344046330395,7.82247510700128,7.74653008855947,7.80872346125977,491724.418088247,0.0,1.0
2012-05-16,11.17,11.34,11.17,11.24,314800,7.71888858958156,7.83636496023768,7.71888858958156,7.7672612127929,455546.93000053,0.0,1.0
2012-05-17,11.05,11.164,11.04,11.164,85600,7.63596409264783,7.71474236473487,7.62905371790335,7.71474236473487,123871.719212342,0.0,1.0
2012-05-18,11.0032,11.07,10.98,11.07,84500,7.60362353884367,7.64978484213678,7.58759146943648,7.64978484213678,122279.909736483,0.0,1.0
2012-05-21,11.27,11.27,11.07,11.07,52200,7.78799233702634,7.78799233702634,7.64978484213678,7.64978484213678,75538.5951271526,0.0,1.0
2012-05-22,11.24,11.39,11.205,11.32,25000,7.7672612127929,7.87091683396007,7.74307490118723,7.82254421074873,36177.4880877168,0.0,1.0
2012-05-23,11.13,11.13,10.961,11.11,44000,7.69124709060365,7.69124709060365,7.57446175742198,7.67742634111469,63672.3790343816,0.0,1.0
2012-05-24,11.05,11.13,11.0,11.09,21900,7.63596409264783,7.69124709060365,7.60141221892544,7.66360559162574,31691.4795648399,0.0,1.0
2012-05-25,11.08,11.0923,11.04,11.05,5500,7.65669521688126,7.66519497781697,7.62905371790335,7.63596409264783,7959.0473792977,0.0,1.0
2012-05-29,11.21,11.21,11.13,11.19,4600,7.74653008855947,7.74653008855947,7.69124709060365,7.73270933907052,6656.65780813989,0.0,1.0
2012-05-30,10.95,11.06,10.95,11.06,20500,7.56686034520305,7.64287446739231,7.56686034520305,7.64287446739231,29665.5402319278,0.0,1.0
2012-05-31,10.94,11.0,10.865,11.0,48500,7.55994997045857,7.60141221892544,7.50812215987499,7.60141221892544,70184.3268901706,0.0,1.0
2012-06-01,10.71,10.77,10.68,10.769,25000,7.40101135133559,7.44247359980245,7.38028022710215,7.44178256232801,36177.4880877168,0.0,1.0
2012-06-04,10.8,10.83,10.74,10.79,29700,7.46320472403589,7.48393584826932,7.42174247556902,7.45629434929141,42978.8558482075,0.0,1.0
2012-06-05,10.8,10.81,10.71,10.71,81600,7.46320472403589,7.47011509878036,7.40101135133559,7.40101135133559,118083.321118308,0.0,1.0
2012-06-06,11.14,11.14,10.9,10.9,227500,7.69815746534813,7.69815746534813,7.53230847148066,7.53230847148066,329215.141598223,0.0,1.0
2012-06-07,11.08,11.21,11.06,11.21,15100,7.65669521688126,7.74653008855947,7.64287446739231,7.74653008855947,21851.2028049809,0.0,1.0
2012-06-08,11.07,11.09,10.96,10.96,19800,7.64978484213678,7.66360559162574,7.57377071994753,7.57377071994753,28652.5705654717,0.0,1.0
2012-06-11,10.93,11.15,10.93,11.15,18600,7.5530395957141,7.7050678400926,7.5530395957141,7.7050678400926,26916.0511372613,0.0,1.0
2012-06-12,11.09,11.11,11.025,11.04,21200,7.66360559162574,7.67742634111469,7.61868815578663,7.62905371790335,30678.5098983838,0.0,1.0
2012-06-13,11.03,11.11,11.02,11.06,14200,7.62214334315887,7.67742634111469,7.61523296841439,7.64287446739231,20548.8132338231,0.0,1.0
2012-06-14,11.2032,11.22,11.094,11.094,5000,7.74183103373323,7.75344046330395,7.66636974152353,7.66636974152353,7235.49761754336,0.0,1.0
2012-06-15,11.23,11.25,11.15,11.17,23100,7.76035083804843,7.77417158753738,7.7050678400926,7.71888858958156,33427.9989930503,0.0,1.0
2012-06-18,11.13,11.1873,11.12,11.17,20100,7.69124709060365,7.73084353788951,7.68433671585917,7.71888858958156,29086.7004225243,0.0,1.0
2012-06-19,11.36,11.4465,11.36,11.37,224400,7.85018570972664,7.90996045126637,7.85018570972664,7.85709608447111,324729.133075346,0.0,1.0
2012-06-20,11.36,11.4,11.25,11.31,24200,7.85018570972664,7.87782720870455,7.77417158753738,7.81563383600425,35019.8084689098,0.0,1.0
2012-06-21,10.73,11.02,10.73,11.02,25300,7.6593363621086,7.8663454529764,7.6593363621086,7.8663454529764,35442.8878907813,0.353822,1.0
2012-06-22,10.83,10.86,10.7591,10.82,28400,7.73071880723543,7.75213354077348,7.68010865364051,7.72358056272275,39785.6923358968,0.0,1.0
2012-06-25,10.69,10.7,10.659,10.659,29000,7.63078338405787,7.63792162857055,7.60865482606855,7.60865482606855,40626.2351317256,0.0,1.0
2012-06-26,10.79,10.79,10.69,10.736,11300,7.7021658291847,7.7021658291847,7.63078338405787,7.66361930881621,15830.2226547758,0.0,1.0
2012-06-27,10.89,10.89,10.83,10.83,6700,7.77354827431153,7.77354827431153,7.73071880723543,7.73071880723543,9386.06122008833,0.0,1.0
2012-06-28,10.9,10.9,10.8,10.82,5000,7.78068651882421,7.78068651882421,7.70930407369738,7.72358056272275,7004.52329857338,0.0,1.0
2012-06-29,11.52,11.54,11.31,11.32,69100,8.22325767861054,8.2375341676359,8.0733545438442,8.08049278835688,96802.5119862841,0.0,1.0
2012-07-02,11.6,11.61,11.5,11.55,110300,8.280363634712,8.28750187922468,8.20898118958517,8.24467241214859,154519.783966529,0.0,1.0
2012-07-03,11.64,11.67,11.57,11.57,11900,8.30891661276273,8.33033134630078,8.25894890117395,8.25894890117395,16670.7654506047,0.0,1.0
2012-07-05,11.4,11.45,11.34,11.4,54000,8.13759874445835,8.17328996702176,8.09476927738225,8.13759874445835,75648.8516245925,0.0,1.0
2012-07-06,11.214,11.2734,11.18,11.25,3400,8.00482739652245,8.04722856892778,7.98055736517933,8.0305250767681,4763.0758430299,0.0,1.0
2012-07-09,11.2,11.24,11.14,11.24,15900,7.99483385420469,8.02338683225542,7.95200438712859,8.02338683225542,22274.3840894634,0.0,1.0
2012-07-10,11.15,11.2206,11.14,11.2206,31600,7.95914263164128,8.00953863790082,7.95200438712859,8.00953863790082,44268.5872469838,0.0,1.0
2012-07-11,11.19,11.19,11.12,11.17,23300,7.98769560969201,7.98769560969201,7.93772789810323,7.97341912066664,32641.078571352,0.0,1.0
2012-07-12,11.09,11.119,11.0,11.06,105100,7.91631316456518,7.93701407365196,7.85206896395104,7.89489843102713,147235.079736013,0.0,1.0
2012-07-13,11.2,11.23,11.12,11.12,48400,7.99483385420469,8.01624858774274,7.93772789810323,7.93772789810323,67803.7855301904,0.0,1.0
2012-07-16,11.22,11.23,11.14,11.15,14800,8.00911034323006,8.01624858774274,7.95200438712859,7.95914263164128,20733.3889637772,0.0,1.0
2012-07-17,11.34,11.36,11.18,11.26,17800,8.09476927738225,8.10904576640761,7.98055736517933,8.03766332128079,24936.1029429212,0.0,1.0
2012-07-18,11.43,11.45,11.33,11.34,4100,8.15901347799639,8.17328996702176,8.08763103286957,8.09476927738225,5743.70910483018,0.0,1.0
2012-07-19,11.58,11.6,11.5038,11.54,10100,8.26608714568663,8.280363634712,8.21169372249999,8.2375341676359,14149.1370631182,0.0,1.0
2012-07-20,11.3,11.35,11.25,11.35,379700,8.06621629933152,8.10190752189493,8.0305250767681,8.10190752189493,531923.499293663,0.0,1.0
2012-07-23,11.05,11.05,10.95,11.0,10800,7.88776018651445,7.88776018651445,7.81637774138762,7.85206896395104,15129.7703249185,0.0,1.0
2012-07-24,10.93,11.01,10.86,11.01,43500,7.80210125236226,7.85920720846372,7.75213354077348,7.85920720846372,60939.3526975884,0.0,1.0
2012-07-25,11.04,11.07,10.99,11.07,120000,7.88062194200177,7.90203667553982,7.84493071943835,7.90203667553982,168108.559165761,0.0,1.0
2012-07-26,11.44,11.45,11.37,11.38,34200,8.16615172250908,8.17328996702176,8.1161840109203,8.12332225543298,47910.9393622419,0.0,1.0
2012-07-27,11.7,11.75,11.58,11.61,47800,8.35174607983883,8.38743730240224,8.26608714568663,8.28750187922468,66963.2427343615,0.0,1.0
2012-07-30,11.62,11.65,11.57,11.61,12200,8.29464012373737,8.31605485727541,8.25894890117395,8.28750187922468,17091.036848519,0.0,1.0
2012-07-31,11.44,11.4901,11.44,11.48,121000,8.16615172250908,8.20191432751762,8.16615172250908,8.19470470055981,169509.463825476,0.0,1.0
2012-08-01,11.46,11.68,11.46,11.65,98000,8.18042821153444,8.33746959081346,8.18042821153444,8.31605485727541,137288.656652038,0.0,1.0
2012-08-02,11.2,11.37,11.16,11.32,25400,7.99483385420469,8.1161840109203,7.96628087615396,8.08049278835688,35582.9783567528,0.0,1.0
2012-08-03,11.67,11.72,11.52,11.52,206000,8.33033134630078,8.36602256886419,8.22325767861054,8.22325767861054,288586.359901223,0.0,1.0
2012-08-06,11.85,11.85,11.8,11.82,102700,8.45881974752907,8.45881974752907,8.42312852496566,8.43740501399102,143872.908552697,0.0,1.0
2012-08-07,11.87,11.93,11.86,11.8822,28100,8.47309623655443,8.51592570363053,8.46595799204175,8.48180489485991,39365.4209379824,0.0,1.0
2012-08-08,11.79,11.79,11.71,11.71,25600,8.41599028045297,8.41599028045297,8.35888432435151,8.35888432435151,35863.1592886957,0.0,1.0
2012-08-09,11.75,11.79,11.693,11.76,17100,8.38743730240224,8.41599028045297,8.34674930867995,8.39457554691493,23955.469681121,0.0,1.0
2012-08-10,11.74,11.74,11.63,11.63,3100,8.38029905788956,8.38029905788956,8.30177836825005,8.30177836825005,4342.8044451155,0.0,1.0
2012-08-13,11.71,11.77,11.69,11.76,37500,8.35888432435151,8.40171379142761,8.34460783532615,8.39457554691493,52533.9247393004,0.0,1.0
2012-08-14,11.74,11.742,11.72,11.72,1600,8.38029905788956,8.3817267067921,8.36602256886419,8.36602256886419,2241.44745554348,0.0,1.0
2012-08-15,11.74,11.7416,11.7,11.73,13300,8.38029905788956,8.38144117701159,8.35174607983883,8.37316081337688,18632.0319742052,0.0,1.0
2012-08-16,11.87,11.89,11.79,11.79,60800,8.47309623655443,8.4873727255798,8.41599028045297,8.41599028045297,85175.0033106524,0.0,1.0
2012-08-17,11.9,11.9,11.83,11.87,6300,8.49451097009248,8.49451097009248,8.44454325850371,8.47309623655443,8825.69935620247,0.0,1.0
2012-08-20,11.8715,11.88,11.86,11.88,4100,8.47416697323134,8.48023448106712,8.46595799204175,8.48023448106712,5743.70910483017,0.0,1.0
2012-08-21,11.95,12.04,11.9232,11.99,12300,8.5302021926559,8.59444639327004,8.51107169736191,8.55875517070663,17231.1273144905,0.0,1.0
2012-08-22,12.0,12.0,11.88,11.88,24400,8.56589341521931,8.56589341521931,8.48023448106712,8.48023448106712,34182.0736970381,0.0,1.0
2012-08-23,11.86,11.93,11.83,11.86,12200,8.46595799204175,8.51592570363053,8.44454325850371,8.46595799204175,17091.0368485191,0.0,1.0
2012-08-24,11.89,11.93,11.82,11.82,11900,8.4873727255798,8.51592570363053,8.43740501399102,8.43740501399102,16670.7654506047,0.0,1.0
2012-08-27,11.93,11.98,11.93,11.978,20900,8.51592570363053,8.55161692619395,8.51592570363053,8.55018927729141,29278.9073880368,0.0,1.0
2012-08-28,11.99,12.01,11.93,11.93,4200,8.55875517070663,8.57303165973199,8.51592570363053,8.51592570363053,5883.79957080164,0.0,1.0
2012-08-29,11.98,11.99,11.93,11.99,15000,8.55161692619395,8.55875517070663,8.51592570363053,8.55875517070663,21013.5698957201,0.0,1.0
2012-08-30,11.82,11.92,11.82,11.92,22200,8.43740501399102,8.50878745911785,8.43740501399102,8.50878745911785,31100.0834456658,0.0,1.0
2012-08-31,11.97,12.04,11.93,12.0,90800,8.54447868168126,8.59444639327004,8.51592570363053,8.56589341521931,127202.143102093,0.0,1.0
2012-09-04,12.04,12.08,12.0,12.05,118000,8.59444639327004,8.62299937132077,8.56589341521931,8.60158463778273,165306.749846332,0.0,1.0
2012-09-05,12.03,12.1,12.03,12.1,39700,8.58730814875736,8.63727586034614,8.58730814875736,8.63727586034614,55615.9149906727,0.0,1.0
2012-09-06,12.37,12.38,12.17,12.17,222900,8.83000846218857,8.83714670670126,8.68724357193492,8.68724357193492,312261.648650402,0.0,1.0
2012-09-07,12.57,12.58,12.51,12.55,107600,8.97277335244223,8.97991159695491,8.92994388536613,8.95849686341686,150737.341385299,0.0,1.0
2012-09-10,12.39,12.47,12.37,12.43,69200,8.84428495121394,8.9013909073154,8.83000846218857,8.87283792926467,96942.6024522556,0.0,1.0
2012-09-11,12.55,12.57,12.45,12.45,187400,8.95849686341686,8.97277335244223,8.88711441829003,8.88711441829003,262529.533230531,0.0,1.0
2012-09-12,12.65,12.68,12.61,12.63,94700,9.02987930854369,9.05129404208174,9.00132633049296,9.01560281951833,132665.67127498,0.0,1.0
2012-09-13,12.91,12.94,12.6,12.61,258000,9.21547366587344,9.23688839941149,8.99418808598028,9.00132633049296,361433.402206387,0.0,1.0
2012-09-14,12.96,13.06,12.95,12.96,56200,9.25116488843686,9.32254733356368,9.24402664392417,9.25116488843686,78730.8418759648,0.0,1.0
2012-09-17,12.99,13.032,12.93,13.032,338100,9.2725796219749,9.30256024892817,9.22975015489881,9.30256024892817,473645.865449532,0.0,1.0
2012-09-18,12.85,12.9,12.8,12.89,46400,9.17264419879734,9.20833542136076,9.13695297623393,9.20119717684808,65001.976210761,0.0,1.0
2012-09-19,12.87,12.919,12.798,12.798,222200,9.18692068782271,9.22189808593486,9.1355253273314,9.1355253273314,311281.015388601,0.0,1.0
2012-09-20,12.8917,12.92,12.77,12.83,18400,9.20241067841523,9.22261191038612,9.11553824269588,9.15836770977198,25776.6457387501,0.0,1.0
2012-09-21,12.97,12.99,12.93,12.94,7000,9.25830313294954,9.2725796219749,9.22975015489881,9.23688839941149,9806.33261800274,0.0,1.0
2012-09-24,12.86,12.9,12.79,12.85,23600,9.17978244331003,9.20833542136076,9.12981473172125,9.17264419879734,33061.3499692664,0.0,1.0
2012-09-25,12.77,12.98,12.75,12.94,90000,9.11553824269588,9.26544137746222,9.10126175367052,9.23688839941149,126081.419374321,0.0,1.0
2012-09-26,12.67,12.72,12.63,12.72,23800,9.04415579756906,9.07984702013247,9.01560281951833,9.07984702013247,33341.5309012093,0.0,1.0
2012-09-27,12.82,12.84,12.66,12.7052,65200,9.1512294652593,9.16550595428466,9.03701755305637,9.0692824182537,91338.9838133969,0.0,1.0
2012-09-28,12.58,12.73,12.53,12.73,26700,8.97991159695491,9.08698526464515,8.9442203743915,9.08698526464515,37404.1544143819,0.0,1.0
2012-10-01,12.59,12.74,12.58,12.7,192100,8.98704984146759,9.09412350915784,8.97991159695491,9.0655705311071,269113.78513119,0.0,1.0
2012-10-02,12.8,12.8598,12.7563,12.82,112200,9.13695297623393,9.17963967841978,9.10575884771351,9.1512294652593,157181.502819987,0.0,1.0
2012-10-03,12.7601,12.83,12.71,12.77,49500,9.10847138062833,9.15836770977198,9.07270877561979,9.11553824269588,69344.7806558765,0.0,1.0
2012-10-04,12.94,12.94,12.81,12.84,140800,9.23688839941149,9.23688839941149,9.14409122074662,9.16550595428466,197247.376087827,0.0,1.0
2012-10-05,12.97,13.102,12.96,13.08,18300,9.25830313294954,9.35252796051695,9.25116488843686,9.33682382258905,25636.5552727786,0.0,1.0
2012-10-08,12.92,12.92,12.88,12.91,8300,9.22261191038612,9.22261191038612,9.19405893233539,9.21547366587344,11627.5086756318,0.0,1.0
2012-10-09,12.7,12.824,12.68,12.79,146100,9.0655705311071,9.15408476306437,9.05129404208174,9.12981473172125,204672.170784314,0.0,1.0
2012-10-10,12.59,12.68,12.548,12.63,37000,8.98704984146759,9.05129404208174,8.95706921451433,9.01560281951833,51833.4724094431,0.0,1.0
2012-10-11,12.62,12.71,12.62,12.66,70100,9.00846457500564,9.07270877561979,9.00846457500564,9.03701755305637,98203.4166459989,0.0,1.0
2012-10-12,12.66,12.76,12.66,12.73,28900,9.03701755305637,9.1083999981832,9.03701755305637,9.08698526464515,40486.1446657542,0.0,1.0
2012-10-15,12.78,12.78,12.66,12.7,7600,9.12267648720857,9.12267648720857,9.03701755305637,9.0655705311071,10646.8754138315,0.0,1.0
2012-10-16,13.0,13.0,12.88,12.88,14300,9.27971786648759,9.27971786648759,9.19405893233539,9.19405893233539,20032.9366339199,0.0,1.0
2012-10-17,13.09,13.11,13.0401,13.06,60300,9.34396206710173,9.3582385561271,9.30834222698345,9.32254733356368,84474.550980795,0.0,1.0
2012-10-18,12.94,13.0155,12.88,12.96,22000,9.23688839941149,9.29078214548225,9.19405893233539,9.25116488843686,30819.9025137229,0.0,1.0
2012-10-19,12.77,12.89,12.75,12.89,15200,9.11553824269588,9.20119717684808,9.10126175367052,9.20119717684808,21293.7508276631,0.0,1.0
2012-10-22,12.85,12.8699,12.78,12.85,59000,9.17264419879734,9.18684930537758,9.12267648720857,9.17264419879734,82653.374923166,0.0,1.0
2012-10-23,12.64,12.68,12.58,12.68,14800,9.02274106403101,9.05129404208174,8.97991159695491,9.05129404208174,20733.3889637772,0.0,1.0
2012-10-24,12.61,12.7,12.61,12.7,29900,9.00132633049296,9.0655705311071,9.00132633049296,9.0655705311071,41887.0493254688,0.0,1.0
2012-10-25,12.65,12.732,12.61,12.73,16100,9.02987930854369,9.08841291354769,9.00132633049296,9.08698526464515,22554.5650214063,0.0,1.0
2012-10-26,12.72,12.73,12.65,12.66,103200,9.07984702013247,9.08698526464515,9.02987930854369,9.03701755305637,144573.360882555,0.0,1.0
2012-10-31,12.7,12.84,12.63,12.8,39100,9.0655705311071,9.16550595428466,9.01560281951833,9.13695297623393,54775.3721948439,0.0,1.0
2012-11-01,12.73,12.77,12.65,12.65,171300,9.08698526464515,9.11553824269588,9.02987930854369,9.02987930854369,239974.968209124,0.0,1.0
2012-11-02,12.6,12.74,12.6,12.74,61600,8.99418808598028,9.09412350915784,8.99418808598028,9.09412350915784,86295.7270384241,0.0,1.0
2012-11-05,12.51,12.57,12.5,12.57,47100,8.92994388536613,8.97277335244223,8.92280564085345,8.97277335244223,65982.6094725613,0.0,1.0
2012-11-06,12.67,12.71,12.61,12.62,610300,9.04415579756906,9.07270877561979,9.00132633049296,9.00846457500564,854972.113823867,0.0,1.0
2012-11-07,12.54,12.6,12.43,12.53,984600,8.95135861890418,8.99418808598028,8.87283792926467,8.9442203743915,1379330.72795507,0.0,1.0
2012-11-08,12.38,12.522,12.38,12.46,106700,8.83714670670126,8.93850977878135,8.83714670670126,8.89425266280272,149476.527191556,0.0,1.0
2012-11-09,12.36,12.44,12.29,12.3,178100,8.82287021767589,8.87997617377735,8.77290250608711,8.7800407505998,249501.119895184,0.0,1.0
2012-11-12,12.41,12.44,12.3701,12.43,17500,8.8585614402393,8.87997617377735,8.8300798446337,8.87283792926467,24515.8315450069,0.0,1.0
2012-11-13,12.34,12.46,12.33,12.35,34300,8.80859372865052,8.89425266280272,8.80145548413784,8.81573197316321,48051.0298282134,0.0,1.0
2012-11-14,12.24,12.41,12.23,12.41,221100,8.7372112835237,8.8585614402393,8.73007303901102,8.8585614402393,309740.020262915,0.0,1.0
2012-11-15,12.27,12.36,12.23,12.31,60100,8.75862601706175,8.82287021767589,8.73007303901102,8.78717899511248,84194.370048852,0.0,1.0
2012-11-16,12.23,12.29,12.16,12.29,55900,8.73007303901102,8.77290250608711,8.68010532742224,8.77290250608711,78310.5704780504,0.0,1.0
2012-11-19,12.5,12.52,12.35,12.35,84600,8.92280564085345,8.93708212987881,8.81573197316321,8.81573197316321,118516.534211862,0.0,1.0
2012-11-20,12.57,12.58,12.49,12.52,58900,8.97277335244223,8.97991159695491,8.91566739634077,8.93708212987881,82513.2844571944,0.0,1.0
2012-11-21,12.6,12.61,12.56,12.5895,36300,8.99418808598028,9.00132633049296,8.96563510792955,8.98669292924196,50852.8391476427,0.0,1.0
2012-11-23,12.88,12.88,12.82,12.83,28400,9.19405893233539,9.19405893233539,9.1512294652593,9.15836770977198,39785.6923358968,0.0,1.0
2012-11-26,12.88,12.9,12.8201,12.85,44800,9.19405893233539,9.20833542136076,9.15130084770442,9.17264419879734,62760.5287552176,0.0,1.0
2012-11-27,12.82,12.89,12.8,12.84,128500,9.1512294652593,9.20119717684808,9.13695297623393,9.16550595428466,180016.248773336,0.0,1.0
2012-11-28,12.91,12.91,12.71,12.72,43500,9.21547366587344,9.21547366587344,9.07270877561979,9.07984702013247,60939.3526975885,0.0,1.0
2012-11-29,13.07,13.07,12.9742,13.02,69400,9.32968557807637,9.32968557807637,9.26130119564487,9.29399435551295,97222.7833841985,0.0,1.0
2012-11-30,13.08,13.14,13.06,13.06,76600,9.33682382258905,9.37965328966515,9.32254733356368,9.32254733356368,107309.296934144,0.0,1.0
2012-12-03,13.13,13.1898,13.11,13.16,335100,9.37251504515246,9.41520174733831,9.3582385561271,9.39392977869051,469443.151470388,0.0,1.0
2012-12-04,13.19,13.21,13.14,13.19,131300,9.41534451222856,9.42962100125393,9.37965328966515,9.41534451222856,183938.781820537,0.0,1.0
2012-12-05,13.19,13.24,13.11,13.16,284300,9.41534451222856,9.45103573479197,9.3582385561271,9.39392977869051,398277.194756883,0.0,1.0
2012-12-06,13.19,13.19,13.07,13.13,228200,9.41534451222856,9.41534451222856,9.32968557807637,9.37251504515246,319686.443346889,0.0,1.0
2012-12-07,13.1324,13.14,13.02,13.09,103300,9.37422822383551,9.37965328966515,9.29399435551295,9.34396206710173,144713.451348526,0.0,1.0
2012-12-10,13.13,13.14,13.06,13.09,287000,9.37251504515246,9.37965328966515,9.32254733356368,9.34396206710173,402059.637338112,0.0,1.0
2012-12-11,13.2251,13.23,13.19,13.21,65600,9.44039975046808,9.44389749027929,9.41534451222856,9.42962100125393,91899.3456772827,0.0,1.0
2012-12-12,13.3,13.36,13.22,13.25,106400,9.49386520186807,9.53669466894417,9.43675924576661,9.45817397930466,149056.255793642,0.0,1.0
2012-12-13,13.3,13.3499,13.27,13.28,114800,9.49386520186807,9.52948504198636,9.47245046833002,9.4795887128427,160823.854935245,0.0,1.0
2012-12-14,13.51,13.5385,13.41,13.41,77500,9.64376833663441,9.66411233349555,9.57238589150758,9.57238589150758,108570.111127887,0.0,1.0
2012-12-17,13.54,13.57,13.49,13.5,107500,9.66518307017246,9.68659780371051,9.62949184760904,9.63663009212173,150597.250919328,0.0,1.0
2012-12-18,13.73,13.7499,13.58,13.63,43000,9.8156501262553,9.8298767422431,9.70841432735229,9.74415959365329,60147.8243831044,0.02079,1.0
2012-12-19,13.82,13.91,13.81,13.88,60200,9.8799916055971,9.94433308493891,9.8728425523369,9.9228859251583,84206.9541363461,0.0,1.0
2012-12-20,13.85,13.88,13.76,13.84,82700,9.9014387653777,9.9228859251583,9.8370972860359,9.8942897121175,115679.652941459,0.0,1.0
2012-12-21,13.75,13.75,13.63,13.65,63200,9.8299482327757,9.8299482327757,9.74415959365329,9.75845770017369,88403.3139770278,0.0,1.0
2012-12-24,13.63,13.69,13.52,13.69,12100,9.74415959365329,9.78705391321449,9.66552000779109,9.78705391321449,16925.3180240829,0.0,1.0
2012-12-26,13.67,13.75,13.63,13.73,46600,9.77275580669409,9.8299482327757,9.74415959365329,9.8156501262553,65183.4561919225,0.0,1.0
2012-12-27,13.74,13.79,13.66,13.78,142700,9.8227991795155,9.8585444458165,9.76560675343389,9.8513953925563,199606.849755093,0.0,1.0
2012-12-28,13.59,13.63,13.59,13.6,124900,9.71556338061249,9.74415959365329,9.71556338061249,9.72271243387269,174708.448033715,0.0,1.0
2012-12-31,13.85,13.85,13.67,13.67,130100,9.9014387653777,9.9014387653777,9.77275580669409,9.77275580669409,181982.13842423,0.0,1.0
2013-01-02,13.88,14.0,13.8001,13.9,402500,9.9228859251583,10.0086745642807,9.8657649896093,9.93718403167871,563011.611958129,0.0,1.0
2013-01-03,13.71,13.81,13.7,13.75,214200,9.8013520197349,9.8728425523369,9.79420296647469,9.8299482327757,299620.092624673,0.0,1.0
2013-01-04,13.79,13.82,13.7012,13.7299,43300,9.8585444458165,9.8799916055971,9.79506085286592,9.8155786357227,60567.4603671725,0.0,1.0
2013-01-07,13.776,13.78,13.7,13.73,130400,9.84853577125222,9.8513953925563,9.79420296647469,9.8156501262553,182401.774408298,0.0,1.0
2013-01-08,13.68,13.74,13.663,13.74,55500,9.77990485995429,9.8227991795155,9.76775146941195,9.8227991795155,77632.6570526115,0.0,1.0
2013-01-09,13.69,13.71,13.65,13.68,35000,9.78705391321449,9.8013520197349,9.75845770017369,9.77990485995429,48957.5314746199,0.0,1.0
2013-01-10,13.99,13.99,13.888,13.9,26600,10.0015255110205,10.0015255110205,9.92860516776646,9.93718403167871,37207.7239207111,0.0,1.0
2013-01-11,14.04,14.05,13.934,13.99,174600,10.0372707773215,10.0444198305817,9.96149081276339,10.0015255110205,244228.142727675,0.0,1.0
2013-01-14,14.03,14.07,13.98,14.0,315700,10.0301217240613,10.0587179371021,9.99437645776031,10.0086745642807,441596.933901072,0.0,1.0
2013-01-15,14.06,14.08,13.96,14.01,115600,10.0515688838419,10.0658669903623,9.98007835123991,10.0158236175409,161699.732527602,0.0,1.0
2013-01-16,13.99,14.04,13.97,14.0,187700,10.0015255110205,10.0372707773215,9.98722740450011,10.0086745642807,262552.247365319,0.0,1.0
2013-01-17,14.24,14.28,14.16,14.17,186000,10.1802518425255,10.2088480555663,10.1230594164439,10.1302084697041,260174.310122266,0.0,1.0
2013-01-18,14.297,14.31,14.22,14.24,125400,10.2210014461087,10.2302952153469,10.1659537360051,10.1802518425255,175407.841340495,0.0,1.0
2013-01-22,14.34,14.3501,14.27,14.29,14300,10.2517423751275,10.2589629189203,10.2016990023061,10.2159971088265,20002.6485739162,0.0,1.0
2013-01-23,14.24,14.2784,14.17,14.26,73600,10.1802518425255,10.2077042070447,10.1302084697041,10.1945499490459,102950.694758058,0.0,1.0
2013-01-24,14.33,14.3601,14.3,14.3005,40400,10.2445933218673,10.2661119721805,10.2231461620867,10.2235036147497,56510.9791878471,0.0,1.0
2013-01-25,14.57,14.59,14.4999,14.51,56400,10.4161706001121,10.4304687066325,10.3660557367581,10.3732762805509,78891.5650048163,0.0,1.0
2013-01-28,14.62,14.65,14.56,14.65,35700,10.4519158664131,10.4733630261937,10.4090215468519,10.4733630261937,49936.6821041124,0.0,1.0
2013-01-29,14.62,14.62,14.5,14.55,21800,10.4519158664131,10.4519158664131,10.3661272272907,10.4018724935917,30493.5481756205,0.0,1.0
2013-01-30,14.64,14.68,14.6022,14.63,56100,10.4662139729335,10.4948101859743,10.43919055161,10.4590649196733,78471.9290207481,0.0,1.0
2013-01-31,14.36,14.619,14.34,14.6,182100,10.2660404816479,10.4512009610871,10.2517423751275,10.4376177598927,254719.04232938,0.0,1.0
2013-02-01,14.77,14.78,14.55,14.57,85800,10.5591516653161,10.5663007185764,10.4018724935917,10.4161706001121,120015.891443497,0.0,1.0
2013-02-04,14.22,14.45,14.21,14.43,151100,10.1659537360051,10.3303819609897,10.1588046827449,10.3160838544693,211356.657309002,0.0,1.0
2013-02-05,14.34,14.41,14.31,14.31,63500,10.2517423751275,10.3017857479489,10.2302952153469,10.2302952153469,88822.9499610963,0.0,1.0
2013-02-06,14.31,14.33,14.22,14.22,91700,10.2302952153469,10.2445933218673,10.1659537360051,10.1659537360051,128268.732463504,0.0,1.0
2013-02-07,14.1,14.28,14.0405,14.28,42900,10.0801650968827,10.2088480555663,10.0376282299845,10.2088480555663,60007.9457217484,0.0,1.0
2013-02-08,14.15,14.18,14.11,14.11,15600,10.1159103631837,10.1373575229643,10.0873141501429,10.0873141501429,21821.0711715449,0.0,1.0
2013-02-11,14.13,14.17,14.059,14.09,89000,10.1016122566633,10.1302084697041,10.0508539785159,10.0730160436225,124492.008606891,0.0,1.0
2013-02-12,14.29,14.32,14.18,14.19,71200,10.2159971088265,10.2374442686071,10.1373575229643,10.1445065762245,99593.6068855126,0.0,1.0
2013-02-13,14.4192,14.4261,14.37,14.38,62400,10.3083628769483,10.3132957236979,10.2731895349081,10.2803385881683,87284.2846861795,0.0,1.0
2013-02-14,14.53,14.571,14.4699,14.54,71700,10.3875743870713,10.4168855054382,10.3446085769775,10.3947234403315,100293.000192293,0.0,1.0
2013-02-15,14.44,14.5132,14.4101,14.5132,35900,10.3232329077295,10.3755639775942,10.3018572384815,10.3755639775942,50216.4394268245,0.0,1.0
2013-02-19,14.59,14.6,14.532,14.534,35100,10.4304687066325,10.4376177598927,10.3890041977234,10.3904340083754,49097.4101359761,0.0,1.0
2013-02-20,14.47,14.67,14.45,14.67,47300,10.3446800675101,10.4876611327141,10.3303819609897,10.4876611327141,66162.6068214151,0.0,1.0
2013-02-21,14.17,14.27,14.12,14.25,29100,10.1302084697041,10.2016990023061,10.0944632034031,10.1874008957857,40704.6904546126,0.0,1.0
2013-02-22,14.44,14.44,14.25,14.31,190400,10.3232329077295,10.3232329077295,10.1874008957857,10.2302952153469,266328.971221933,0.0,1.0
2013-02-25,13.88,14.58,13.87,14.56,293200,9.9228859251583,10.4233196533723,9.9157368718981,10.4090215468519,410124.235095959,0.0,1.0
2013-02-26,14.03,14.11,13.94,14.06,130900,10.0301217240613,10.0873141501429,9.96578024471951,10.0515688838419,183101.167715078,0.0,1.0
2013-02-27,14.32,14.33,14.05,14.05,26400,10.2374442686071,10.2445933218673,10.0444198305817,10.0444198305817,36927.9665979991,0.0,1.0
2013-02-28,14.22,14.3399,14.22,14.24,106700,10.1659537360051,10.2516708845949,10.1659537360051,10.1802518425255,149250.531666913,0.0,1.0
2013-03-01,14.15,14.159,14.01,14.1,21900,10.1159103631837,10.1223445111179,10.0158236175409,10.0801650968827,30633.4268369765,0.0,1.0
2013-03-04,14.2084,14.22,14.0401,14.09,190300,10.1576608342233,10.1659537360051,10.0373422678541,10.0730160436225,266189.092560576,0.0,1.0
2013-03-05,14.36,14.39,14.32,14.32,124900,10.2660404816479,10.2874876414285,10.2374442686071,10.2374442686071,174708.448033715,0.0,1.0
2013-03-06,14.38,14.4,14.2901,14.37,151300,10.2803385881683,10.2946366946887,10.2160685993591,10.2731895349081,211636.414631714,0.0,1.0
2013-03-07,14.55,14.57,14.46,14.46,13400,10.4018724935917,10.4161706001121,10.3375310142499,10.3375310142499,18743.7406217117,0.0,1.0
2013-03-08,14.58,14.58,14.43,14.49,32100,10.4233196533723,10.4233196533723,10.3160838544693,10.3589781740305,44901.0502952944,0.0,1.0
2013-03-11,14.58,14.59,14.4929,14.52,31600,10.4233196533723,10.4304687066325,10.361051399476,10.3804253338111,44201.6569885141,0.0,1.0
2013-03-12,14.5,14.6199,14.466,14.5701,52300,10.3661272272907,10.4518443758805,10.3418204462061,10.4162420906447,73156.5398892179,0.0,1.0
2013-03-13,14.49,14.5252,14.39,14.46,143600,10.3589781740305,10.3841428415064,10.2874876414285,10.3375310142499,200865.757707298,0.0,1.0
2013-03-14,14.57,14.6,14.49,14.51,53400,10.4161706001121,10.4376177598927,10.3589781740305,10.3732762805509,74695.2051641346,0.0,1.0
2013-03-15,14.61,14.66,14.58,14.66,26700,10.4447668131529,10.4805120794539,10.4233196533723,10.4805120794539,37347.6025820673,0.0,1.0
2013-03-18,14.39,14.5,14.32,14.32,34900,10.2874876414285,10.3661272272907,10.2374442686071,10.2374442686071,48817.6528132639,0.0,1.0
2013-03-19,14.29,14.4605,14.1801,14.4605,39300,10.2159971088265,10.3378884669129,10.1374290134969,10.3378884669129,54972.3139129304,0.0,1.0
2013-03-20,14.42,14.44,14.35,14.41,135300,10.3089348012091,10.3232329077295,10.2588914283877,10.3017857479489,189255.828814745,0.0,1.0
2013-03-21,14.24,14.34,14.216,14.24,227700,10.1802518425255,10.2517423751275,10.163094114701,10.1802518425255,318503.711907742,0.0,1.0
2013-03-22,14.419,14.43,14.31,14.32,53400,10.3082198958831,10.3160838544693,10.2302952153469,10.2374442686071,74695.2051641344,0.0,1.0
2013-03-25,14.151,14.407,14.1,14.36,162500,10.1166252685097,10.2996410319709,10.0801650968827,10.2660404816479,227302.824703593,0.0,1.0
2013-03-26,14.2,14.2,14.1036,14.14,72400,10.1516556294847,10.1516556294847,10.0827387560564,10.1087613099235,101272.150821785,0.0,1.0
2013-03-27,14.021,14.05,13.9018,13.94,32100,10.0236875761271,10.0444198305817,9.93847086126554,9.96578024471951,44901.0502952943,0.0,1.0
2013-03-28,14.18,14.2,14.11,14.13,157800,10.1373575229643,10.1516556294847,10.0873141501429,10.1016122566633,220728.527619858,0.0,1.0
2013-04-01,14.09,14.21,14.0869,14.16,68000,10.0730160436225,10.1588046827449,10.0707998371119,10.1230594164439,95117.4897221187,0.0,1.0
2013-04-02,14.16,14.32,14.16,14.18,36600,10.1230594164439,10.2374442686071,10.1230594164439,10.1373575229643,51195.5900563169,0.0,1.0
2013-04-03,14.118,14.2699,14.0905,14.21,51600,10.0930333927511,10.2016275117735,10.0733734962855,10.1588046827449,72177.3892597251,0.0,1.0
2013-04-04,14.21,14.2176,14.04,14.14,46200,10.1588046827449,10.1642379632227,10.0372707773215,10.1087613099235,64623.9415464983,0.0,1.0
2013-04-05,13.98,14.0,13.8869,13.91,80000,9.99437645776031,10.0086745642807,9.92781877190784,9.94433308493891,111902.929084845,0.0,1.0
2013-04-08,14.07,14.08,14.03,14.05,36800,10.0587179371021,10.0658669903623,10.0301217240613,10.0444198305817,51475.3473790289,0.0,1.0
2013-04-09,14.14,14.21,14.06,14.07,234000,10.1087613099235,10.1588046827449,10.0515688838419,10.0587179371021,327316.067573173,0.0,1.0
2013-04-10,14.44,14.47,14.26,14.26,37100,10.3232329077295,10.3446800675101,10.1945499490459,10.1945499490459,51894.9833630972,0.0,1.0
2013-04-11,14.49,14.58,14.4557,14.49,35500,10.3589781740305,10.4233196533723,10.334456921348,10.3589781740305,49656.9247814003,0.0,1.0
2013-04-12,14.47,14.49,14.37,14.3813,66400,10.3446800675101,10.3589781740305,10.2731895349081,10.2812679650922,92879.431140422,0.0,1.0
2013-04-15,14.1,14.2997,14.1,14.28,21400,10.0801650968827,10.2229316904889,10.0801650968827,10.2088480555663,29934.0335301962,0.0,1.0
2013-04-16,14.35,14.35,14.23,14.31,18900,10.2588914283877,10.2588914283877,10.1731027892653,10.2302952153469,26437.0669962948,0.0,1.0
2013-04-17,13.92,14.17,13.86,14.1699,48400,9.95148213819911,10.1302084697041,9.9085878186379,10.1301369791715,67701.2720963314,0.0,1.0
2013-04-18,13.91,13.99,13.84,13.95,77500,9.94433308493891,10.0015255110205,9.8942897121175,9.97292929797971,108405.962550944,0.0,1.0
2013-04-19,14.06,14.1,14.0,14.07,57700,10.0515688838419,10.0801650968827,10.0086745642807,10.0587179371021,80709.9876024448,0.0,1.0
2013-04-22,14.24,14.26,14.114,14.17,67900,10.1802518425255,10.1945499490459,10.090173771447,10.1302084697041,94977.6110607627,0.0,1.0
2013-04-23,14.39,14.42,14.3,14.32,286000,10.2874876414285,10.3089348012091,10.2231461620867,10.2374442686071,400052.971478323,0.0,1.0
2013-04-24,14.43,14.465,14.35,14.35,12200,10.3160838544693,10.34110554088,10.2588914283877,10.2588914283877,17065.196685439,0.0,1.0
2013-04-25,14.3938,14.49,14.3938,14.48,18000,10.2902042816674,10.3589781740305,10.2902042816674,10.3518291207703,25178.1590440902,0.0,1.0
2013-04-26,14.35,14.35,14.2841,14.34,42700,10.2588914283877,10.2588914283877,10.211779167403,10.2517423751275,59728.1883990364,0.0,1.0
2013-04-29,14.58,14.62,14.47,14.47,173500,10.4233196533723,10.4519158664131,10.3446800675101,10.3446800675101,242689.477452759,0.0,1.0
2013-04-30,14.65,14.65,14.5,14.53,60900,10.4733630261937,10.4733630261937,10.3661272272907,10.3875743870713,85186.1047658389,0.0,1.0
2013-05-01,14.55,14.68,14.54,14.63,104700,10.4018724935917,10.4948101859743,10.3947234403315,10.4590649196733,146452.958439792,0.0,1.0
2013-05-02,14.58,14.61,14.51,14.51,145900,10.4233196533723,10.4447668131529,10.3732762805509,10.3732762805509,204082.966918488,0.0,1.0
2013-05-03,14.84,14.84,14.71,14.71,146100,10.6091950381376,10.6091950381376,10.5162573457549,10.5162573457549,204362.724241198,0.0,1.0
2013-05-06,14.85,14.86,14.79,14.83,210100,10.6163440913978,10.623493144658,10.5734497718366,10.6020459848774,293885.067509074,0.0,1.0
2013-05-07,14.93,14.98,14.862,14.98,81600,10.6735365174794,10.7092817837804,10.62492295531,10.7092817837804,114140.987666542,0.0,1.0
2013-05-08,15.1184,15.14,15.0702,15.1,80700,10.8082246809015,10.8236666359436,10.7737662441874,10.7950704229028,112882.079714338,0.0,1.0
2013-05-09,14.95,15.06,14.9131,15.02,58600,10.6878346239998,10.766474209862,10.6614546174696,10.7378779968212,81968.8955546489,0.0,1.0
2013-05-10,14.96,14.96,14.85,14.9065,67100,10.69498367726,10.69498367726,10.6163440913978,10.6567362423179,93858.5817699137,0.0,1.0
2013-05-13,14.92,14.93,14.84,14.84,77100,10.6663874642192,10.6735365174794,10.6091950381376,10.6091950381376,107846.447905519,0.0,1.0
2013-05-14,14.9,14.919,14.87,14.87,194500,10.6520893576988,10.6656725588931,10.6306421979182,10.6306421979182,272063.996337529,0.0,1.0
2013-05-15,14.84,14.85,14.75,14.75,52000,10.6091950381376,10.6163440913978,10.5448535587957,10.5448535587957,72736.9039051492,0.0,1.0
2013-05-16,14.77,14.86,14.75,14.84,58500,10.5591516653161,10.623493144658,10.5448535587957,10.6091950381376,81829.0168932935,0.0,1.0
2013-05-17,14.77,14.79,14.69,14.74,48100,10.5591516653161,10.5734497718366,10.5019592392345,10.5377045055355,67281.6361122636,0.0,1.0
2013-05-20,14.804,14.83,14.76,14.78,13000,10.5834584464008,10.6020459848774,10.5520026120559,10.5663007185764,18184.2259762874,0.0,1.0
2013-05-21,14.842,14.86,14.75,14.76,20500,10.6106248487896,10.623493144658,10.5448535587957,10.5520026120559,28675.1255779916,0.0,1.0
2013-05-22,14.73,14.994,14.7,14.91,22200,10.5305554522753,10.7192904583446,10.5091082924947,10.659238410959,31053.0628210447,0.0,1.0
2013-05-23,14.77,14.78,14.6,14.63,29000,10.5591516653161,10.5663007185764,10.4376177598927,10.4590649196733,40564.8117932566,0.0,1.0
2013-05-24,14.77,14.77,14.68,14.74,30600,10.5591516653161,10.5591516653161,10.4948101859743,10.5377045055355,42802.8703749535,0.0,1.0
2013-05-28,14.81,14.95,14.78,14.92,43600,10.587747878357,10.6878346239998,10.5663007185764,10.6663874642192,60987.0963512405,0.0,1.0
2013-05-29,14.74,14.82,14.705,14.76,34400,10.5377045055355,10.5948969316172,10.5126828191248,10.5520026120559,48118.2595064837,0.0,1.0
2013-05-30,14.81,14.866,14.79,14.79,5300,10.587747878357,10.6277825766141,10.5734497718366,10.5734497718366,7413.56905187097,0.0,1.0
2013-05-31,14.54,14.642,14.53,14.61,26400,10.3947234403315,10.4676437835856,10.3875743870713,10.4447668131529,36927.9665979991,0.0,1.0
2013-06-03,14.66,14.66,14.4967,14.56,32700,10.4805120794539,10.4805120794539,10.3637680397149,10.4090215468519,45740.3222634307,0.0,1.0
2013-06-04,14.59,14.68,14.55,14.63,82100,10.4304687066325,10.4948101859743,10.4018724935917,10.4590649196733,114840.380973323,0.0,1.0
2013-06-05,14.43,14.54,14.4284,14.5,41800,10.3160838544693,10.3947234403315,10.3149400059477,10.3661272272907,58469.2804468319,0.0,1.0
2013-06-06,14.6,14.6,14.48,14.52,71500,10.4376177598927,10.4376177598927,10.3518291207703,10.3804253338111,100013.242869581,0.0,1.0
2013-06-07,14.74,14.8,14.62,14.62,307800,10.5377045055355,10.5805988250968,10.4519158664131,10.4519158664131,430546.519653945,0.0,1.0
2013-06-10,14.7,14.73,14.685,14.73,40100,10.5091082924947,10.5305554522753,10.4983847126044,10.5305554522753,56091.343203779,0.0,1.0
2013-06-11,14.54,14.59,14.52,14.52,45900,10.3947234403315,10.4304687066325,10.3804253338111,10.3804253338111,64204.3055624303,0.0,1.0
2013-06-12,14.54,14.65,14.51,14.65,40700,10.3947234403315,10.4733630261937,10.3732762805509,10.4733630261937,56930.6151719153,0.0,1.0
2013-06-13,14.71,14.71,14.52,14.54,49100,10.5162573457549,10.5162573457549,10.3804253338111,10.3947234403315,68680.4227258242,0.0,1.0
2013-06-14,14.67,14.79,14.65,14.79,59000,10.4876611327141,10.5734497718366,10.4733630261937,10.5734497718366,82528.4102000738,0.0,1.0
2013-06-17,14.82,14.86,14.75,14.82,27300,10.5948969316172,10.623493144658,10.5448535587957,10.5948969316172,38186.8745502033,0.0,1.0
2013-06-18,14.82,14.8584,14.81,14.82,23400,10.5948969316172,10.6223492961363,10.587747878357,10.5948969316172,32731.6067573171,0.0,1.0
2013-06-19,14.57,14.84,14.53,14.82,214700,10.4161706001121,10.6091950381376,10.3875743870713,10.5948969316172,300319.485931455,0.0,1.0
2013-06-20,14.0903,14.2768,14.0601,14.27,60700,10.0732305152203,10.2065603585231,10.0516403743745,10.2016990023061,84906.3474431266,0.0,1.0
2013-06-21,14.04,14.16,13.9404,14.13,34200,10.0372707773215,10.1230594164439,9.96606620684992,10.1016122566633,47838.5021837714,0.0,1.0
2013-06-24,13.74,13.82,13.5501,13.64,78500,9.8227991795155,9.8799916055971,9.68703865810429,9.75130864691349,109804.749164504,0.0,1.0
2013-06-25,13.83,13.88,13.739,13.7803,47200,9.8871406588573,9.9228859251583,9.82208427418948,9.85160986415411,66022.7281600588,0.0,1.0
2013-06-26,13.96,14.0,13.92,13.95,71900,9.98007835123991,10.0086745642807,9.95148213819911,9.97292929797971,100572.757515005,0.0,1.0
2013-06-27,13.68,13.6999,13.61,13.61,23500,10.0466095855953,10.0612241711767,9.99520149561054,9.99520149561054,31998.8546644565,0.373063,1.0
2013-06-28,13.62,13.6616,13.511,13.6,274400,10.0025455084655,10.0330966019422,9.92249576834637,9.98785748275557,373637.690209654,0.0,1.0
2013-07-01,13.64,13.7,13.63,13.69,10400,10.0172335341754,10.0612976113052,10.0098895213205,10.0539535984503,14161.1952557595,0.0,1.0
2013-07-02,13.48,13.61,13.46,13.56,29300,9.89972932849597,9.99520149561054,9.88504130278603,9.95848143133571,39896.4443263223,0.0,1.0
2013-07-03,13.5,13.52,13.37,13.41,13800,9.9144173542059,9.92910537991584,9.81894518709133,9.8483212385112,18790.8167816808,0.0,1.0
2013-07-05,13.5,13.55,13.46,13.55,22200,9.9144173542059,9.95113741848074,9.88504130278603,9.95113741848074,30228.7052574866,0.0,1.0
2013-07-08,13.69,13.6997,13.63,13.63,72800,10.0539535984503,10.0610772909196,10.0098895213205,10.0098895213205,99128.3667903161,0.0,1.0
2013-07-09,13.7,13.7704,13.65,13.7607,78700,10.0612976113052,10.1129994618042,10.0245775470304,10.1058757693349,107162.12179118,0.0,1.0
2013-07-10,13.85,13.91,13.75,13.75,38800,10.1714578041298,10.2155218812596,10.0980176755801,10.0980176755801,52832.1515311024,0.0,1.0
2013-07-11,14.24,14.28,14.121,14.17,31200,10.4578743054735,10.4872503568934,10.3704805524994,10.4064662154887,42483.5857672784,0.0,1.0
2013-07-12,14.16,14.18,14.08,14.1,69600,10.3991222026337,10.4138102283437,10.340370099794,10.3550581255039,94771.0759423907,0.0,1.0
2013-07-15,14.21,14.22,14.16,14.19,55400,10.4358422669086,10.4431862797635,10.3991222026337,10.4211542411986,75435.5978047186,0.0,1.0
2013-07-16,14.22,14.22,14.1201,14.1201,4200,10.4431862797635,10.4431862797635,10.3698195913424,10.3698195913424,5718.94423790289,0.0,1.0
2013-07-17,14.13,14.23,14.1,14.23,39600,10.3770901640688,10.4505302926185,10.3550581255039,10.4505302926185,53921.4742430844,0.0,1.0
2013-07-18,14.21,14.21,14.131,14.14,62900,10.4358422669086,10.4358422669086,10.3778245653543,10.3844341769238,85647.9982295451,0.0,1.0
2013-07-19,14.2,14.27,14.15,14.15,56000,10.4284982540536,10.4799063440384,10.3917781897788,10.3917781897788,76252.589838705,0.0,1.0
2013-07-22,14.14,14.18,14.13,14.16,5400,10.3844341769238,10.4138102283437,10.3770901640688,10.3991222026337,7352.92830587512,0.0,1.0
2013-07-23,14.18,14.18,14.14,14.14,3000,10.4138102283437,10.4138102283437,10.3844341769238,10.3844341769238,4084.96016993061,0.0,1.0
2013-07-24,14.25,14.32,14.221,14.3,61000,10.4652183183285,10.5166264083132,10.443920681049,10.5019383826033,83060.8567885888,0.0,1.0
2013-07-25,14.29,14.3,14.14,14.16,61600,10.4945943697483,10.5019383826033,10.3844341769238,10.3991222026337,83877.8488225755,0.0,1.0
2013-07-26,14.29,14.2999,14.1401,14.2099,3800,10.4945943697483,10.5018649424747,10.3845076170524,10.43576882678,5174.28288191213,0.0,1.0
2013-07-29,14.13,14.17,14.1201,14.14,5500,10.3770901640688,10.4064662154887,10.3698195913424,10.3844341769238,7489.09364487283,0.0,1.0
2013-07-30,14.25,14.29,14.2,14.29,1257100,10.4652183183285,10.4945943697483,10.4284982540536,10.4945943697483,1711734.47653992,0.0,1.0
2013-07-31,14.56,14.63,14.44,14.44,200500,10.6928827168324,10.7442908068172,10.6047545625728,10.6047545625728,273011.504690364,0.0,1.0
2013-08-01,14.71,14.73,14.61,14.69,92600,10.803042909657,10.8177309353669,10.7296027811073,10.788354883947,126089.103911858,0.0,1.0
2013-08-02,14.96,14.96,14.837,14.8779,37300,10.9866432310311,10.9866432310311,10.896311872915,10.9263488854919,50789.6714461375,0.0,1.0
2013-08-05,14.92,14.9399,14.9,14.91,23300,10.9572671796113,10.9718817651926,10.9425791539013,10.9499231667563,31726.523986461,0.0,1.0
2013-08-06,14.92,14.951,14.8601,14.95,125600,10.9572671796113,10.9800336194617,10.91327654261,10.9792992181762,171023.665781095,0.0,1.0
2013-08-07,14.95,14.97,14.87,14.93,33200,10.9792992181762,10.9939872438861,10.9205471153364,10.9646111924662,45206.892547232,0.0,1.0
2013-08-08,15.3,15.31,15.15,15.15,88000,11.2363396681,11.243683680955,11.1261794752755,11.1261794752755,119825.498317965,0.0,1.0
2013-08-09,15.26,15.29,15.21,15.27,24500,11.2069636166802,11.2289956552451,11.1702435524053,11.2143076295351,33360.5080544332,0.0,1.0
2013-08-12,15.27,15.27,15.19,15.21,34600,11.2143076295351,11.2143076295351,11.1555555266954,11.1702435524053,47113.2072931999,0.0,1.0
2013-08-13,15.31,15.35,15.19,15.28,83300,11.243683680955,11.2730597323749,11.1555555266954,11.2216516423901,113425.727385073,0.0,1.0
2013-08-14,15.23,15.308,15.23,15.25,36100,11.1849315781153,11.242214878384,11.1849315781153,11.1996196038252,49155.6873781649,0.0,1.0
2013-08-15,15.23,15.24,14.98,15.11,95100,11.1849315781153,11.1922755909702,11.0013312567411,11.0968034238556,129493.2373868,0.0,1.0
2013-08-16,15.24,15.29,15.2,15.2096,37400,11.1922755909702,11.2289956552451,11.1628995395503,11.1699497918911,50925.8367851351,0.0,1.0
2013-08-19,15.13,15.22,15.13,15.22,25500,11.1114914495656,11.1775875652603,11.1114914495656,11.1775875652603,34722.1614444102,0.0,1.0
2013-08-20,15.1299,15.17,15.06,15.12,41400,11.111418009437,11.1408675009854,11.0600833595808,11.1041474367106,56372.4503450427,0.0,1.0
2013-08-21,15.019,15.11,14.97,15.05,69400,11.0299729068754,11.0968034238556,10.9939872438861,11.0527393467258,94498.7452643953,0.0,1.0
2013-08-22,15.14,15.19,15.06,15.06,37400,11.1188354624205,11.1555555266954,11.0600833595808,11.0600833595808,50925.8367851352,0.0,1.0
2013-08-23,15.28,15.29,15.17,15.17,19900,11.2216516423901,11.2289956552451,11.1408675009854,11.1408675009854,27096.9024605397,0.0,1.0
2013-08-26,15.14,15.16,15.12,15.14,23000,11.1188354624205,11.1335234881305,11.1041474367106,11.1188354624205,31318.0279694682,0.0,1.0
2013-08-27,14.72,14.86,14.714,14.85,47600,10.8103869225119,10.9132031024815,10.8059805147989,10.9058590896265,64814.7013628992,0.0,1.0
2013-08-28,14.67,14.7,14.5504,14.61,43500,10.7736668582371,10.795698896802,10.6858324644917,10.7296027811073,59231.9224639938,0.0,1.0
2013-08-29,14.59,14.63,14.56,14.61,89100,10.7149147553973,10.7442908068172,10.6928827168324,10.7296027811073,121323.31704694,0.0,1.0
2013-08-30,14.37,14.4603,14.34,14.45,49500,10.5533464725881,10.6196629086684,10.5313144340232,10.6120985754278,67401.8428038549,0.0,1.0
2013-09-03,14.53,14.61,14.474,14.53,24600,10.6708506782675,10.7296027811073,10.6297242062797,10.6708506782675,33496.6733934312,0.0,1.0
2013-09-04,14.53,14.57,14.4199,14.42,1146300,10.6708506782675,10.7002267296874,10.5899930967343,10.5900665368629,1560863.28093049,0.0,1.0
2013-09-05,14.5,14.529,14.4401,14.5,43300,10.6488186397026,10.670116276982,10.6048280027014,10.6488186397026,58959.5917859988,0.0,1.0
2013-09-06,14.6,14.62,14.51,14.5101,23800,10.7222587682523,10.7369467939622,10.6561626525576,10.6562360926862,32407.3506814496,0.0,1.0
2013-09-09,14.74,14.76,14.6,14.6,52300,10.8250749482219,10.8397629739318,10.7222587682523,10.7222587682523,71214.4722957901,0.0,1.0
2013-09-10,14.88,14.9,14.83,14.87,11800,10.9278911281914,10.9425791539013,10.8911710639166,10.9205471153364,16067.5100017271,0.0,1.0
2013-09-11,15.06,15.06,14.9,14.9,61500,11.0600833595808,11.0600833595808,10.9425791539013,10.9425791539013,83741.6834835777,0.0,1.0
2013-09-12,14.93,14.99,14.8901,14.902,16700,10.9646111924662,11.008675269596,10.9353085811749,10.9440479564723,22739.6116126138,0.0,1.0
2013-09-13,15.05,15.08,14.92,14.96,208300,11.0527393467258,11.0747713852907,10.9572671796113,10.9866432310311,283632.401132183,0.0,1.0
2013-09-16,15.22,15.3,15.1942,15.29,37800,11.1775875652603,11.2363396681,11.1586400120945,11.2289956552451,51470.4981411257,0.0,1.0
2013-09-17,15.22,15.23,15.16,15.179,76500,11.1775875652603,11.1849315781153,11.1335234881305,11.1474771125549,104166.484333231,0.0,1.0
2013-09-18,15.64,15.69,15.19,15.21,103500,11.4860361051689,11.5227561694437,11.1555555266954,11.1702435524053,140931.125862606,0.0,1.0
2013-09-19,15.52,15.61,15.49,15.61,165600,11.3979079509093,11.464004066604,11.3758759123444,11.464004066604,225489.80138017,0.0,1.0
2013-09-20,15.44,15.56,15.44,15.56,72000,11.3391558480696,11.4272840023292,11.3391558480696,11.4272840023292,98039.0440783345,0.0,1.0
2013-09-23,15.42,15.4699,15.38,15.4699,8900,11.3244678223596,11.3611144465059,11.2950917709398,11.3611144465059,12118.7151707942,0.0,1.0
2013-09-24,15.326,15.38,15.3,15.37,6300,11.2554341015229,11.2950917709398,11.2363396681,11.2877477580848,8578.41635685432,0.0,1.0
2013-09-25,15.37,15.43,15.32,15.33,13300,11.2877477580848,11.3318118352146,11.25102769381,11.2583717066649,18109.9900866924,0.0,1.0
2013-09-26,15.41,15.4101,15.37,15.401,13200,11.3171238095047,11.3171972496332,11.2877477580848,11.3105141979352,17973.8247476947,0.0,1.0
2013-09-27,15.39,15.45,15.37,15.37,36500,11.3024357837947,11.3464998609245,11.2877477580848,11.2877477580848,49700.348734156,0.0,1.0
2013-09-30,15.39,15.4,15.28,15.33,75100,11.3024357837947,11.3097797966497,11.2216516423901,11.2583717066649,102260.169587263,0.0,1.0
2013-10-01,15.45,15.49,15.3514,15.41,110300,11.3464998609245,11.3758759123444,11.2740878941746,11.3171238095047,150190.368914449,0.0,1.0
2013-10-02,15.51,15.51,15.4364,15.47,15200,11.3905639380543,11.3905639380543,11.3365120034418,11.3611878866345,20697.1315276485,0.0,1.0
2013-10-03,15.4,15.4615,15.3975,15.43,23200,11.3097797966497,11.3549454757077,11.307943793436,11.3318118352146,31590.3586474634,0.0,1.0
2013-10-04,15.43,15.47,15.4,15.42,25300,11.3318118352146,11.3611878866345,11.3097797966497,11.3244678223596,34449.8307664149,0.0,1.0
2013-10-07,15.32,15.37,15.29,15.29,15400,11.25102769381,11.2877477580848,11.2289956552451,11.2289956552451,20969.4622056438,0.0,1.0
2013-10-08,15.24,15.33,15.2224,15.31,14800,11.1922755909702,11.2583717066649,11.1793501283455,11.243683680955,20152.4701716577,0.0,1.0
2013-10-09,15.22,15.25,15.15,15.16,31600,11.1775875652603,11.1996196038252,11.1261794752755,11.1335234881305,43028.2471232691,0.0,1.0
2013-10-10,15.48,15.5,15.35,15.3501,14300,11.3685318994894,11.3832199251994,11.2730597323749,11.2731331725034,19471.6434766693,0.0,1.0
2013-10-11,15.49,15.5,15.44,15.45,16600,11.3758759123444,11.3832199251994,11.3391558480696,11.3464998609245,22603.4462736161,0.0,1.0
2013-10-14,15.54,15.54,15.42,15.42,31900,11.4125959766192,11.4125959766192,11.3244678223596,11.3244678223596,43436.7431402624,0.0,1.0
2013-10-15,15.58,15.597,15.56,15.57,16500,11.4419720280391,11.4544568498926,11.4272840023292,11.4346280151841,22467.2809346184,0.0,1.0
2013-10-16,15.8,15.8,15.64,15.68,223800,11.6035403108484,11.6035403108484,11.4860361051689,11.5154121565888,304738.028676824,0.0,1.0
2013-10-17,15.99,15.99,15.87,15.87,93500,11.7430765550928,11.7430765550928,11.6549484008332,11.6549484008332,127314.591962837,0.0,1.0
2013-10-18,16.14,16.14,16.06,16.11,31700,11.8532367479173,11.8532367479173,11.7944846450775,11.8312047093524,43164.4124622668,0.0,1.0
2013-10-21,16.18,16.2,16.13,16.16,31800,11.8826127993371,11.8973008250471,11.8458927350623,11.8679247736272,43300.5778012647,0.0,1.0
2013-10-22,16.32,16.35,16.29,16.29,42700,11.9854289793067,12.0074610178716,11.9633969407418,11.9633969407418,58142.5997520124,0.0,1.0
2013-10-23,16.25,16.31,16.23,16.24,53000,11.9340208893219,11.9780849664517,11.919332863612,11.926676876467,72167.6296687743,0.0,1.0
2013-10-24,16.28,16.3199,16.27,16.3,61100,11.9560529278868,11.9853555391781,11.9487089150319,11.9707409535968,83197.0221275871,0.0,1.0
2013-10-25,16.29,16.29,16.226,16.29,9400,11.9633969407418,11.9633969407418,11.91639525847,11.9633969407418,12799.5418657826,0.0,1.0
2013-10-28,16.2,16.262,16.2,16.25,42000,11.8973008250471,11.9428337047479,11.8973008250471,11.9340208893219,57189.4423790285,0.0,1.0
2013-10-29,16.29,16.33,16.26,16.29,13000,11.9633969407418,11.9927729921617,11.9413649021769,11.9633969407418,17701.4940696993,0.0,1.0
2013-10-30,16.131,16.21,16.06,16.15,23700,11.8466271363478,11.9046448379021,11.7944846450775,11.8605807607722,32271.1853424519,0.0,1.0
2013-10-31,16.09,16.16,16.0501,16.13,28000,11.8165166836424,11.8679247736272,11.7872140723511,11.8458927350623,38126.2949193526,0.0,1.0
2013-11-01,15.96,16.02,15.898,16.0,82800,11.7210445165279,11.7651085936577,11.6755116368271,11.7504205679477,112744.900690085,0.0,1.0
2013-11-04,16.04,16.04,16.0,16.037,29000,11.7797966193676,11.7797966193676,11.7504205679477,11.7775934155111,39487.9483093293,0.0,1.0
2013-11-05,15.93,15.972,15.8699,15.8699,25000,11.699012477963,11.7298573319538,11.6548749607046,11.6548749607046,34041.3347494217,0.0,1.0
2013-11-06,16.14,16.207,16.11,16.11,22700,11.8532367479173,11.9024416340456,11.8312047093524,11.8312047093524,30909.5319524749,0.0,1.0
2013-11-07,15.84,16.02,15.8254,16.0,36400,11.6329163622683,11.7651085936577,11.6221941035,11.7504205679477,49564.183395158,0.0,1.0
2013-11-08,15.86,15.86,15.68,15.7,38900,11.6476043879782,11.6476043879782,11.5154121565888,11.5301001822987,52968.3168701003,0.0,1.0
2013-11-11,16.0,16.0038,15.92,15.95,78000,11.7504205679477,11.7532112928326,11.691668465108,11.7137005036729,106208.964418196,0.0,1.0
2013-11-12,15.92,15.96,15.8797,15.96,7700,11.691668465108,11.7210445165279,11.6620720933025,11.7210445165279,10484.7311028219,0.0,1.0
2013-11-13,15.95,15.95,15.7201,15.73,52900,11.7137005036729,11.7137005036729,11.5448616481372,11.5521322208636,72031.4643297765,0.0,1.0
2013-11-14,15.92,15.98,15.88,15.902,17200,11.691668465108,11.7357325422378,11.6622924136881,11.6784492419691,23420.4383076022,0.0,1.0
2013-11-15,15.92,15.9529,15.88,15.94,49200,11.691668465108,11.7158302674008,11.6622924136881,11.7063564908179,66993.3467868621,0.0,1.0
2013-11-18,15.83,15.99,15.83,15.99,190400,11.6255723494133,11.7430765550928,11.6255723494133,11.7430765550928,259258.805451596,0.0,1.0
2013-11-19,15.87,15.93,15.81,15.85,21800,11.6549484008332,11.699012477963,11.6108843237034,11.6402603751232,29684.0439014957,0.0,1.0
2013-11-20,15.65,15.85,15.65,15.85,46300,11.4933801180239,11.6402603751232,11.4933801180239,11.6402603751232,63044.5519559291,0.0,1.0
2013-11-21,15.78,15.78,15.72,15.73,12800,11.5888522851385,11.5888522851385,11.5447882080087,11.5521322208636,17429.1633917039,0.0,1.0
2013-11-22,15.7903,15.82,15.72,15.74,55300,11.5964166183791,11.6182283365583,11.5447882080087,11.5594762337186,75299.4324657208,0.0,1.0
2013-11-25,15.79,15.84,15.79,15.82,140300,11.5961962979934,11.6329163622683,11.5961962979934,11.6182283365583,191039.970613756,0.0,1.0
2013-11-26,15.9,15.94,15.82,15.82,27500,11.6769804393981,11.7063564908179,11.6182283365583,11.6182283365583,37445.4682243639,0.0,1.0
2013-11-27,15.962,16.02,15.96,15.989,26200,11.7225133190989,11.7651085936577,11.7210445165279,11.7423421538073,35675.3188173939,0.0,1.0
2013-11-29,16.1,16.15,16.09,16.09,30600,11.8238606964974,11.8605807607722,11.8165166836424,11.8165166836424,41666.5937332923,0.0,1.0
2013-12-02,15.93,16.03,15.92,16.0,121900,11.699012477963,11.7724526065126,11.691668465108,11.7504205679477,165985.54823818,0.0,1.0
2013-12-03,15.79,15.86,15.77,15.84,8200,11.5961962979934,11.6476043879782,11.5815082722835,11.6329163622683,11165.5577978104,0.0,1.0
2013-12-04,15.77,15.77,15.6301,15.67,26900,11.5815082722835,11.5815082722835,11.4787655324425,11.5080681437338,36628.4761903778,0.0,1.0
2013-12-05,15.721,15.78,15.7,15.77,31400,11.5455226092941,11.5888522851385,11.5301001822987,11.5815082722835,42755.916445274,0.0,1.0
2013-12-06,15.95,15.95,15.8499,15.85,21600,11.7137005036729,11.7137005036729,11.6401869349947,11.6402603751232,29411.7132235004,0.0,1.0
2013-12-09,15.93,15.97,15.9,15.9,16700,11.699012477963,11.7283885293828,11.6769804393981,11.6769804393981,22739.6116126137,0.0,1.0
2013-12-10,15.9348,15.97,15.92,15.936,8800,11.7025376041333,11.7283885293828,11.691668465108,11.7034188856759,11982.5498317965,0.0,1.0
2013-12-11,15.88,15.99,15.87,15.98,22300,11.6622924136881,11.7430765550928,11.6549484008332,11.7357325422378,30364.8705964843,0.0,1.0
2013-12-12,15.77,15.78,15.73,15.78,4000,11.5815082722835,11.5888522851385,11.5521322208636,11.5888522851385,5446.61355990748,0.0,1.0
2013-12-13,15.72,15.76,15.7,15.7,12400,11.5447882080087,11.5741642594285,11.5301001822987,11.5301001822987,16884.5020357131,0.0,1.0
2013-12-16,15.8999,15.9499,15.866,15.88,12400,11.6769069992695,11.7136270635443,11.6520107956912,11.6622924136881,16884.5020357132,0.0,1.0
2013-12-17,15.88,15.89,15.848,15.88,7800,11.6622924136881,11.6696364265431,11.6387915725522,11.6622924136881,10620.8964418196,0.0,1.0
2013-12-18,15.62,15.69,15.49,15.56,136400,11.753384611536,11.8060566296415,11.6555651493401,11.7082371674456,181272.720192347,0.384036,1.0
2013-12-19,15.67,15.72,15.6201,15.63,53300,11.7910074816113,11.8286303516867,11.7534598572762,11.7609091855511,70834.5746792677,0.0,1.0
2013-12-20,15.83,15.87,15.7806,15.79,50300,11.9114006658524,11.9414989619127,11.874229270218,11.8813023697922,66847.6380181456,0.0,1.0
2013-12-23,15.96,15.9714,15.92,15.95,10200,12.0092201280483,12.0177981424255,11.979121831988,12.0016955540332,13555.5846478148,0.0,1.0
2013-12-24,16.1,16.1,16.0192,16.038,36200,12.1145641642593,12.1145641642593,12.0537656062175,12.0679118053658,48109.0357108719,0.0,1.0
2013-12-26,16.17,16.2036,16.05,16.1,32300,12.1672361823647,12.1925187510554,12.0769412941839,12.1145641642593,42926.0180514136,0.0,1.0
2013-12-27,16.2399,16.31,16.2299,16.271,38700,12.2198329547301,12.2725802185757,12.212308380715,12.2432343799169,51431.4829284736,0.0,1.0
2013-12-30,16.3199,16.3315,16.27,16.33,4400,12.2800295468506,12.2887580527081,12.2424819225154,12.2876293666058,5847.50710297893,0.0,1.0
2013-12-31,16.3899,16.44,16.327,16.3299,44200,12.3327015649561,12.3703996807716,12.2853719944013,12.2875541208657,58740.8668071973,0.0,1.0
2014-01-02,16.14,16.16,15.99,16.1,789500,12.1446624603195,12.1597116083497,12.0317938500935,12.1145641642593,1049228.83131861,0.0,1.0
2014-01-03,16.04,16.1394,16.04,16.08,96300,12.0694167201689,12.1442109858786,12.0694167201689,12.0995150162291,127980.666822016,0.0,1.0
2014-01-06,16.04,16.2,16.04,16.17,240000,12.0694167201689,12.1898099044099,12.0694167201689,12.1672361823647,318954.932889758,0.0,1.0
2014-01-07,16.16,16.17,16.0906,16.0906,54000,12.1597116083497,12.1672361823647,12.1074910646851,12.1074910646851,71764.8599001957,0.0,1.0
2014-01-08,16.18,16.198,16.12,16.12,43300,12.1747607563798,12.1883049896069,12.1296133122894,12.1296133122894,57544.7858088608,0.0,1.0
2014-01-09,16.26,16.27,16.1625,16.23,102000,12.2349573485003,12.2424819225154,12.1615927518534,12.2123836264551,135555.846478148,0.0,1.0
2014-01-10,16.4196,16.42,16.3,16.3,39000,12.3550495497808,12.3553505327414,12.2650556445606,12.2650556445606,51830.1765945861,0.0,1.0
2014-01-13,16.25,16.37,16.21,16.3299,23600,12.2274327744853,12.3177276626661,12.197334478425,12.2875541208657,31363.9017341597,0.0,1.0
2014-01-14,16.36,16.387,16.21,16.3,28400,12.310203088651,12.3305194384917,12.197334478425,12.2650556445606,37743.000391955,0.0,1.0
2014-01-15,16.361,16.38,16.2624,16.31,127200,12.3109555460525,12.3252522366812,12.236763246264,12.2725802185757,169046.114431573,0.0,1.0
2014-01-16,16.45,16.45,16.34,16.42,44300,12.3779242547866,12.3779242547866,12.2951539406209,12.3553505327414,58873.7646959016,0.0,1.0
2014-01-17,16.2399,16.38,16.2399,16.38,15900,12.2198329547301,12.3252522366812,12.2198329547301,12.3252522366812,21130.7643039465,0.0,1.0
2014-01-21,16.3826,16.43,16.325,16.43,11700,12.3272086259251,12.3628751067565,12.2838670795983,12.3628751067565,15549.0529783758,0.0,1.0
2014-01-22,16.37,16.4,16.33,16.34,24100,12.3177276626661,12.3403013847113,12.2876293666058,12.2951539406209,32028.39117768,0.0,1.0
2014-01-23,16.47,16.51,16.39,16.51,35400,12.3929734028168,12.423071698877,12.3327768106962,12.423071698877,47045.8526012394,0.0,1.0
2014-01-24,16.01,16.2112,16.0,16.2,45600,12.0468429981236,12.1982374273068,12.0393184241086,12.1898099044099,60601.4372490546,0.0,1.0
2014-01-27,15.965,16.09,15.92,16.06,46000,12.0129824150558,12.1070395902442,11.979121831988,12.084465868199,61133.0288038708,0.0,1.0
2014-01-28,16.16,16.1875,16.055,16.06,43500,12.1597116083497,12.1804041868911,12.0807035811915,12.084465868199,57810.5815862688,0.0,1.0
2014-01-29,15.92,16.0199,15.9,15.905,51900,11.979121831988,12.0542923263986,11.9640726839579,11.9678349709654,68974.0042374108,0.0,1.0
2014-01-30,15.99,15.9999,15.9,15.99,56900,12.0317938500935,12.0392431783684,11.9640726839579,12.0317938500935,75618.8986726139,0.0,1.0
2014-01-31,15.78,15.8601,15.7,15.73,40900,11.8737777957771,11.9340496336378,11.8135812036565,11.8361549257017,54355.2364799632,0.0,1.0
2014-02-03,15.42,15.7396,15.42,15.68,817400,11.6028931312346,11.8433785167562,11.6028931312346,11.7985320556264,1086307.34226704,0.0,1.0
2014-02-04,15.56,15.6,15.53,15.54,108200,11.7082371674456,11.7383354635059,11.6856634454004,11.6931880194155,143795.5155778,0.0,1.0
2014-02-05,15.62,15.63,15.53,15.56,85800,11.753384611536,11.7609091855511,11.6856634454004,11.7082371674456,114026.388508089,0.0,1.0
2014-02-06,15.918,15.93,15.8,15.81,43500,11.977616917185,11.9866464060031,11.8888269438072,11.8963515178223,57810.5815862691,0.0,1.0
2014-02-07,16.07,16.09,15.96,15.99,31000,12.0919904422141,12.1070395902442,12.0092201280483,12.0317938500935,41198.3454982605,0.0,1.0
2014-02-10,16.11,16.11,16.06,16.1,16500,12.1220887382743,12.1220887382743,12.084465868199,12.1145641642593,21928.151636171,0.0,1.0
2014-02-11,16.33,16.36,16.19,16.22,38100,12.2876293666058,12.310203088651,12.1822853303949,12.2048590524401,50634.0955962494,0.0,1.0
2014-02-12,16.3368,16.3599,16.27,16.27,118900,12.2927460769361,12.3101278429109,12.2424819225154,12.2424819225154,158015.589669135,0.0,1.0
2014-02-13,16.5,16.5,16.314,16.33,17100,12.415547124862,12.415547124862,12.2755900481817,12.2876293666058,22725.5389683953,0.0,1.0
2014-02-14,16.57,16.58,16.4996,16.5,11400,12.4682191429674,12.4757437169825,12.4152461419014,12.415547124862,15150.3593122636,0.0,1.0
2014-02-18,16.66,16.71,16.57,16.69,20300,12.5359403091031,12.5735631791784,12.4682191429674,12.5585140311483,26978.2714069254,0.0,1.0
2014-02-19,16.6,16.74,16.5964,16.68,34800,12.4907928650127,12.5961369012236,12.4880840183672,12.5509894571332,46248.465269015,0.0,1.0
2014-02-20,16.68,16.69,16.61,16.61,85100,12.5509894571332,12.5585140311483,12.4983174390277,12.4983174390277,113096.103287161,0.0,1.0
2014-02-21,16.69,16.7899,16.64,16.72,31300,12.5585140311483,12.6336845255588,12.5208911610729,12.5810877531935,41597.0391643727,0.0,1.0
2014-02-24,16.86,16.92,16.78,16.78,22800,12.6864317894044,12.7315792334948,12.6262351972839,12.6262351972839,30300.7186245272,0.0,1.0
2014-02-25,16.83,16.9197,16.82,16.905,24900,12.6638580673592,12.7313534962744,12.6563334933441,12.7202923724722,33091.5742873126,0.0,1.0
2014-02-26,16.9599,16.97,16.86,16.86,14900,12.7616022838149,12.7692021035702,12.6864317894044,12.6864317894044,19801.785416906,0.0,1.0
2014-02-27,17.07,17.07,16.88,16.88,65800,12.8444478437208,12.8444478437208,12.7014809374346,12.7014809374346,87446.8107672761,0.0,1.0
2014-02-28,17.1636,17.251,17.11,17.15,57500,12.9148778565019,12.9806426333936,12.8745461397811,12.9046444358414,76416.2860048381,0.0,1.0
2014-03-03,16.8,16.98,16.57,16.9,461900,12.641284345314,12.7767266775852,12.4682191429674,12.7165300854647,613855.347924084,0.0,1.0
2014-03-04,17.12,17.2,17.0405,17.1,206900,12.8820707137962,12.9422673059167,12.8222503503764,12.867021565766,274965.731728713,0.0,1.0
2014-03-05,17.19,17.19,16.95,17.13,58800,12.9347427319017,12.9347427319017,12.75415295554,12.8895952878112,78143.9585579909,0.0,1.0
2014-03-06,17.37,17.4,17.32,17.32,38600,13.0701850641729,13.0927587862181,13.0325621940975,13.0325621940975,51298.5850397696,0.0,1.0
2014-03-07,17.28,17.291,17.2091,17.28,63500,13.0024638980373,13.0107409294538,12.9491146682704,13.0024638980373,84390.1593270821,0.0,1.0
2014-03-10,17.29,17.29,17.141,17.2,19700,13.0099884720523,13.0099884720523,12.8978723192278,12.9422673059167,26180.8840747012,0.0,1.0
2014-03-11,17.25,17.29,17.22,17.23,1159100,12.9798901759921,13.0099884720523,12.9573164539469,12.9648410279619,1540419.42796883,0.0,1.0
2014-03-12,17.17,17.19,17.05,17.1,30400,12.9196935838715,12.9347427319017,12.8293986956907,12.867021565766,40400.9581660363,0.0,1.0
2014-03-13,16.82,17.2099,16.75,17.17,18500,12.6563334933441,12.9497166341916,12.6036614752387,12.9196935838715,24586.1094102524,0.0,1.0
2014-03-14,16.75,16.79,16.69,16.69,47500,12.6036614752387,12.6337597712989,12.5585140311483,12.5585140311483,63126.4971344315,0.0,1.0
2014-03-17,16.89,17.0,16.88,16.88,248500,12.7090055114496,12.7917758256154,12.7014809374346,12.7014809374346,330251.253429606,0.0,1.0
2014-03-18,17.19,17.2,17.05,17.05,45000,12.9347427319017,12.9422673059167,12.8293986956907,12.8293986956907,59804.0499168298,0.0,1.0
2014-03-19,16.9724,17.19,16.9001,17.18,46000,12.7710080013338,12.9347427319017,12.7166053312048,12.9272181578866,61133.0288038705,0.0,1.0
2014-03-20,16.96,17.02,16.825,16.9,67300,12.7616775295551,12.8068249736455,12.6600957803517,12.7165300854647,89440.2790978368,0.0,1.0
2014-03-21,16.93,17.0766,16.91,17.049,45800,12.7391038075099,12.8494140625708,12.7240546594798,12.8286462382892,60867.2330264624,0.0,1.0
2014-03-24,16.99,17.02,16.84,16.98,27600,12.7842512516003,12.8068249736455,12.6713826413743,12.7767266775852,36679.8172823224,0.0,1.0
2014-03-25,17.16,17.189,17.01,17.0499,23400,12.9121690098565,12.9339902745001,12.7993003996304,12.8293234499506,31098.1059567515,0.0,1.0
2014-03-26,17.07,17.19,17.06,17.16,25300,12.8444478437208,12.9347427319017,12.8369232697058,12.9121690098565,33623.1658421289,0.0,1.0
2014-03-27,17.12,17.18,17.0763,17.115,17100,12.8820707137962,12.9272181578866,12.8491883253503,12.8783084267886,22725.5389683953,0.0,1.0
2014-03-28,17.23,17.32,17.212,17.24,18900,12.9648410279619,13.0325621940975,12.9512967947348,12.972365601977,25117.7009650686,0.0,1.0
2014-03-31,17.36,17.4099,17.31,17.35,42800,13.0626604901578,13.100208114493,13.0250376200825,13.0551359161427,56880.2963653405,0.0,1.0
2014-04-01,17.47,17.4736,17.3,17.4,221900,13.1454308043236,13.148139650969,13.0175130460674,13.0927587862181,294900.415034323,0.0,1.0
2014-04-02,17.4701,17.49,17.3806,17.42,26600,13.1455060500637,13.1604799523537,13.0781611126288,13.1078079342482,35350.8383952817,0.0,1.0
2014-04-03,17.43,17.43,17.271,17.39,31700,13.1153325082633,13.1153325082633,12.9956917814237,13.085234212203,42128.630719189,0.0,1.0
2014-04-04,17.29,17.4,17.25,17.37,107100,13.0099884720523,13.0927587862181,12.9798901759921,13.0701850641729,142333.638802056,0.0,1.0
2014-04-07,17.28,17.33,17.19,17.33,34500,13.0024638980373,13.0400867681126,12.9347427319017,13.0400867681126,45849.7716029028,0.0,1.0
2014-04-08,17.22,17.25,17.1208,17.18,34500,12.9573164539469,12.9798901759921,12.8826726797174,12.9272181578866,45849.7716029028,0.0,1.0
2014-04-09,17.44,17.45,17.29,17.42,47700,13.1228570822784,13.1303816562934,13.0099884720523,13.1078079342482,63392.2929118395,0.0,1.0
2014-04-10,17.14,17.37,17.1201,17.37,132600,12.8971198618263,13.0701850641729,12.8821459595363,13.0701850641729,176222.600421593,0.0,1.0
2014-04-11,17.054,17.16,17.054,17.08,39000,12.8324085252967,12.9121690098565,12.8324085252967,12.8519724177359,51830.1765945861,0.0,1.0
2014-04-14,17.13,17.15,17.0,17.02,70000,12.8895952878112,12.9046444358414,12.7917758256154,12.8068249736455,93028.5220928469,0.0,1.0
2014-04-15,17.12,17.13,16.901,17.08,64900,12.8820707137962,12.8895952878112,12.7172825428662,12.8519724177359,86250.7297689391,0.0,1.0
2014-04-16,17.25,17.32,17.18,17.18,109500,12.9798901759921,13.0325621940975,12.9272181578866,12.9272181578866,145523.188130952,0.0,1.0
2014-04-17,17.38,17.41,17.32,17.33,41800,13.0777096381879,13.1002833602331,13.0325621940975,13.0400867681126,55551.3174783,0.0,1.0
2014-04-21,17.417,17.45,17.35,17.41,36600,13.1055505620437,13.1303816562934,13.0551359161427,13.1002833602331,48640.6272656884,0.0,1.0
2014-04-22,17.55,17.55,17.47,17.5,79900,13.2056273964441,13.2056273964441,13.1454308043236,13.1680045263688,106185.413074549,0.0,1.0
2014-04-23,17.5,17.54,17.49,17.52,15000,13.1680045263688,13.198102822429,13.1604799523537,13.1830536743989,19934.6833056099,0.0,1.0
2014-04-24,17.55,17.63,17.45,17.53,42300,13.2056273964441,13.2658239885646,13.1303816562934,13.190578248414,56215.8069218201,0.0,1.0
2014-04-25,17.52,17.55,17.45,17.55,31900,13.1830536743989,13.2056273964441,13.1303816562934,13.2056273964441,42394.4264965972,0.0,1.0
2014-04-28,17.6099,17.63,17.445,17.59,41700,13.2506995947944,13.2658239885646,13.1266193692859,13.2357256925044,55418.4195895956,0.0,1.0
2014-04-29,17.59,17.7,17.54,17.63,55900,13.2357256925044,13.3184960066701,13.198102822429,13.2658239885646,74289.919785573,0.0,1.0
2014-04-30,17.59,17.6201,17.56,17.6099,146000,13.2357256925044,13.2583746602897,13.2131519704592,13.2506995947944,194030.917507937,0.0,1.0
2014-05-01,17.67,17.73,17.6,17.63,279600,13.2959222846249,13.3410697287153,13.2432502665194,13.2658239885646,371582.49681657,0.0,1.0
2014-05-02,17.65,17.67,17.5,17.57,132800,13.2808731365948,13.2959222846249,13.1680045263688,13.2206765444742,176488.396199,0.0,1.0
2014-05-05,17.715,17.72,17.58,17.6,69900,13.3297828676927,13.3335451547003,13.2282011184893,13.2432502665194,92895.6242041426,0.0,1.0
2014-05-06,17.76,17.8,17.76,17.76,290200,13.3636434507605,13.3937417468208,13.3636434507605,13.3636434507605,385669.673019202,0.0,1.0
2014-05-07,17.84,17.86,17.6701,17.79,63900,13.4238400428811,13.4388891909112,13.2959975303651,13.3862171728057,84921.7508818983,0.0,1.0
2014-05-08,17.84,17.97,17.8,17.92,39700,13.4238400428811,13.5216595050769,13.3937417468208,13.4840366350016,52760.4618155143,0.0,1.0
2014-05-09,17.76,17.8299,17.7,17.82,67400,13.3636434507605,13.4162402231258,13.3184960066701,13.4087908948509,89573.176986541,0.0,1.0
2014-05-12,17.91,17.99,17.78,17.91,75100,13.4765120609865,13.5367086531071,13.3786925987907,13.4765120609865,99806.3144167543,0.0,1.0
2014-05-13,17.76,17.8,17.66,17.8,47800,13.3636434507605,13.3937417468208,13.2883977106098,13.3937417468208,63525.1908005439,0.0,1.0
2014-05-14,17.6801,17.7599,17.6604,17.68,19800,13.3035221043801,13.3635682050204,13.2886986935704,13.30344685864,26313.7819634052,0.0,1.0
2014-05-15,17.5,17.54,17.41,17.54,51000,13.1680045263688,13.198102822429,13.1002833602331,13.198102822429,67777.9232390737,0.0,1.0
2014-05-16,17.45,17.4501,17.35,17.45,44800,13.1303816562934,13.1304569020336,13.0551359161427,13.1303816562934,59538.2541394219,0.0,1.0
2014-05-19,17.4101,17.47,17.35,17.38,51000,13.1003586059733,13.1454308043236,13.0551359161427,13.0777096381879,67777.9232390739,0.0,1.0
2014-05-20,17.39,17.44,17.3099,17.36,85900,13.085234212203,13.1228570822784,13.0249623743423,13.0626604901578,114159.286396793,0.0,1.0
2014-05-21,17.394,17.41,17.324,17.34,94200,13.088244041809,13.1002833602331,13.0355720237036,13.0476113421277,125189.811159231,0.0,1.0
2014-05-22,17.38,17.42,17.34,17.35,39700,13.0777096381879,13.1078079342482,13.0476113421277,13.0551359161427,52760.4618155146,0.0,1.0
2014-05-23,17.39,17.4,17.2204,17.2204,44900,13.085234212203,13.0927587862181,12.9576174369075,12.9576174369075,59671.1520281259,0.0,1.0
2014-05-27,17.56,17.6,17.51,17.53,33900,13.2131519704592,13.2432502665194,13.1755291003838,13.190578248414,45052.3842706784,0.0,1.0
2014-05-28,17.5408,17.62,17.48,17.48,83000,13.1987047883502,13.2582994145496,13.1529553783386,13.1529553783386,110305.247624376,0.0,1.0
2014-05-29,17.64,17.64,17.57,17.592,26800,13.2733485625797,13.2733485625797,13.2206765444742,13.2372306073074,35616.6341726899,0.0,1.0
2014-05-30,17.66,17.67,17.58,17.58,45500,13.2883977106098,13.2959222846249,13.2282011184893,13.2282011184893,60468.5393603505,0.0,1.0
2014-06-02,17.53,17.59,17.4501,17.58,268500,13.190578248414,13.2357256925044,13.1304569020336,13.2282011184893,356830.831170418,0.0,1.0
2014-06-03,17.44,17.53,17.41,17.5,65400,13.1228570822784,13.190578248414,13.1002833602331,13.1680045263688,86915.2192124592,0.0,1.0
2014-06-04,17.455,17.4899,17.42,17.44,22300,13.134143943301,13.1604047066135,13.1078079342482,13.1228570822784,29636.2291810067,0.0,1.0
2014-06-05,17.6,17.61,17.4201,17.43,44500,13.2432502665194,13.2507748405345,13.1078831799884,13.1153325082633,59139.5604733098,0.0,1.0
2014-06-06,17.67,17.709,17.6,17.64,92300,13.2959222846249,13.3252681232837,13.2432502665194,13.2733485625797,122664.751273854,0.0,1.0
2014-06-09,17.64,17.68,17.52,17.5201,62800,13.2733485625797,13.30344685864,13.1830536743989,13.183128920139,83459.8741061539,0.0,1.0
2014-06-10,17.72,17.73,17.61,17.63,56300,13.3335451547003,13.3410697287153,13.2507748405345,13.2658239885646,74821.5113403892,0.0,1.0
2014-06-11,17.62,17.65,17.571,17.63,25000,13.2582994145496,13.2808731365948,13.2214290018757,13.2658239885646,33224.4721760166,0.0,1.0
2014-06-12,17.57,17.6399,17.532,17.6,29700,13.2206765444742,13.2732733168396,13.192083163217,13.2432502665194,39470.6729451079,0.0,1.0
2014-06-13,17.47,17.49,17.39,17.49,35600,13.1454308043236,13.1604799523537,13.085234212203,13.1604799523537,47311.6483786475,0.0,1.0
2014-06-16,17.45,17.46,17.4,17.44,30400,13.1303816562934,13.1379062303085,13.0927587862181,13.1228570822784,40400.9581660363,0.0,1.0
2014-06-17,17.46,17.49,17.35,17.38,25900,13.1379062303085,13.1604799523537,13.0551359161427,13.0777096381879,34420.5531743532,0.0,1.0
2014-06-18,17.6,17.6,17.4299,17.44,34800,13.2432502665194,13.2432502665194,13.1152572625231,13.1228570822784,46248.4652690153,0.0,1.0
2014-06-19,17.65,17.72,17.611,17.65,20100,13.2808731365948,13.3335451547003,13.251527297936,13.2808731365948,26712.4756295173,0.0,1.0
2014-06-20,17.6602,17.69,17.61,17.61,32000,13.2885482020901,13.310971432655,13.2507748405345,13.2507748405345,42527.3243853015,0.0,1.0
2014-06-23,17.6099,17.6099,17.52,17.57,12900,13.2506995947944,13.2506995947944,13.1830536743989,13.2206765444742,17143.8276428245,0.0,1.0
2014-06-24,17.44,17.53,17.38,17.48,52100,13.1228570822784,13.190578248414,13.0777096381879,13.1529553783386,69239.8000148184,0.0,1.0
2014-06-25,17.16,17.189,16.98,16.98,33700,13.0824140018622,13.1045229765739,12.9451858829615,12.9451858829615,44203.7685030977,0.226252,1.0
2014-06-26,17.21,17.21,17.06,17.11,22800,13.120532923779,13.120532923779,13.0061761580285,13.0442950799453,29906.40717717,0.0,1.0
2014-06-27,17.225,17.225,17.13,17.16,22000,13.1319686003541,13.1319686003541,13.0595426487121,13.0824140018622,28857.0595569184,0.0,1.0
2014-06-30,17.195,17.27,17.17,17.2,94700,13.109097247204,13.1662756300792,13.0900377862455,13.1129091393956,124216.52454728,0.0,1.0
2014-07-01,17.3501,17.403,17.26,17.27,134200,13.22734214299,13.267671962378,13.1586518456959,13.1662756300792,176028.063297203,0.0,1.0
2014-07-02,17.41,17.44,17.335,17.35,43400,13.2730086114464,13.2958799645965,13.2158302285711,13.2272659051462,56927.1083986482,0.0,1.0
2014-07-03,17.57,17.58,17.4899,17.49,49300,13.3949891615803,13.4026129459637,13.3339226486695,13.3339988865134,64666.0470980036,0.0,1.0
2014-07-07,17.39,17.4,17.33,17.37,37400,13.2577610426797,13.265384827063,13.2120183363794,13.2425134739129,49057.0012467612,0.0,1.0
2014-07-08,17.18,17.25,17.12,17.25,64200,13.0976615706289,13.1510280613125,13.0519188643287,13.1510280613125,84210.1465251893,0.0,1.0
2014-07-09,17.2104,17.2499,17.13,17.18,35100,13.1208378751543,13.1509518234687,13.0595426487121,13.0976615706289,46040.1268385382,0.0,1.0
2014-07-10,17.12,17.14,16.91,16.93,2256300,13.0519188643287,13.0671664330954,12.8918193922779,12.9070669610447,2959553.79446704,0.0,1.0
2014-07-11,17.03,17.04,16.9453,16.98,1151700,12.9833048048784,12.9909285892617,12.9187313511512,12.9451858829615,1510667.06780467,0.0,1.0
2014-07-14,17.13,17.17,17.09,17.1,961300,13.0595426487121,13.0900377862455,13.0290475111786,13.036671295562,1260922.3341848,0.0,1.0
2014-07-15,17.09,17.13,17.0,17.12,526700,13.0290475111786,13.0595426487121,12.9604334517283,13.0519188643287,690864.239483132,0.0,1.0
2014-07-16,17.19,17.21,17.1401,17.16,179600,13.1052853550123,13.120532923779,13.0672426709393,13.0824140018622,235578.540746479,0.0,1.0
2014-07-17,16.99,17.17,16.9757,17.07,251700,12.9528096673449,13.0900377862455,12.9419076556767,13.0137999424118,330150.995021653,0.0,1.0
2014-07-18,17.1,17.138,16.9791,16.99,342900,13.036671295562,13.0656416762188,12.944499742367,12.9528096673449,449776.623730331,0.0,1.0
2014-07-21,17.03,17.06,16.97,16.97,879500,12.9833048048784,13.0061761580285,12.9375620985781,12.9375620985781,1153626.54001408,0.0,1.0
2014-07-22,17.11,17.14,17.095,17.13,178800,13.0442950799453,13.0671664330954,13.0328594033703,13.0595426487121,234529.193126228,0.0,1.0
2014-07-23,17.2,17.24,17.17,17.23,107200,13.1129091393956,13.1434042769291,13.0900377862455,13.1357804925458,140612.581113712,0.0,1.0
2014-07-24,17.29,17.327,17.22,17.25,372700,13.181523198846,13.2097312010644,13.1281567081624,13.1510280613125,488864.822584703,0.0,1.0
2014-07-25,17.18,17.2673,17.16,17.24,158600,13.0976615706289,13.1642172082957,13.0824140018622,13.1434042769291,208033.165714876,0.0,1.0
2014-07-28,17.175,17.195,17.08,17.17,134400,13.0938496784372,13.109097247204,13.0214237267952,13.0900377862455,176290.400202266,0.0,1.0
2014-07-29,17.06,17.15,17.06,17.13,236100,13.0061761580285,13.0747902174788,13.0061761580285,13.0595426487121,309688.716426747,0.0,1.0
2014-07-30,17.01,17.07,16.92,17.05,97300,12.9680572361116,13.0137999424118,12.8994431766613,12.9985523736451,127626.904313099,0.0,1.0
2014-07-31,16.74,16.91,16.74,16.82,198400,12.7622150577606,12.8918193922779,12.7622150577606,12.8232053328276,260238.209822392,0.0,1.0
2014-08-01,16.7,16.75,16.6,16.67,917100,12.7317199202272,12.769838842144,12.6554820763935,12.7088485670771,1202945.8781659,0.0,1.0
2014-08-04,16.7,16.75,16.6,16.67,540900,12.7317199202272,12.769838842144,12.6554820763935,12.7088485670771,709490.159742597,0.0,1.0
2014-08-05,16.52,16.66,16.49,16.65,403500,12.5944918013265,12.7012247826937,12.5716204481764,12.6936009983103,529264.705964391,0.0,1.0
2014-08-06,16.49,16.51,16.3601,16.3601,229100,12.5716204481764,12.5868680169431,12.4725874890364,12.4725874890364,300506.924749546,0.0,1.0
2014-08-07,16.4499,16.61,16.41,16.59,385400,12.5410490727991,12.6631058607768,12.5106301731094,12.6478582920101,505523.216056198,0.0,1.0
2014-08-08,16.5,16.54,16.33,16.39,170100,12.5792442325598,12.6097393700933,12.4496398980425,12.4953826043427,223117.537755992,0.0,1.0
2014-08-11,16.61,16.67,16.56,16.58,134200,12.6631058607768,12.7088485670771,12.62498693886,12.6402345076267,176028.063297203,0.0,1.0
2014-08-12,16.63,16.63,16.558,16.59,173400,12.6783534295436,12.6783534295436,12.6234621819833,12.6478582920101,227446.096689529,0.0,1.0
2014-08-13,16.7,16.75,16.68,16.73,380000,12.7317199202272,12.769838842144,12.7164723514604,12.7545912733773,498440.119619499,0.0,1.0
2014-08-14,16.8,16.825,16.78,16.79,28900,12.8079577640609,12.8270172250193,12.7927101952941,12.8003339796775,37907.6827815882,0.0,1.0
2014-08-15,16.91,16.98,16.74,16.93,324100,12.8918193922779,12.9451858829615,12.7622150577606,12.9070669610447,425116.954654422,0.0,1.0
2014-08-18,16.99,16.99,16.91,16.97,88700,12.9528096673449,12.9528096673449,12.8918193922779,12.9375620985781,116346.417395394,0.0,1.0
2014-08-19,17.01,17.04,16.99,17.01,89000,12.9680572361116,12.9909285892617,12.9528096673449,12.9680572361116,116739.922752988,0.0,1.0
2014-08-20,16.91,16.94,16.87,16.9,48500,12.8918193922779,12.914690745428,12.8613242547444,12.8841956078946,63616.6994777521,0.0,1.0
2014-08-21,17.06,17.06,16.96,17.0,65400,13.0061761580285,13.0061761580285,12.9299383141948,12.9604334517283,85784.1679555664,0.0,1.0
2014-08-22,16.96,17.037,16.93,17.0,95500,12.9299383141948,12.9886414539467,12.9070669610447,12.9604334517283,125265.872167532,0.0,1.0
2014-08-25,16.962,17.02,16.96,16.97,76100,12.9314630710714,12.975681020495,12.9299383141948,12.9375620985781,99819.1923764318,0.0,1.0
2014-08-26,17.05,17.14,17.05,17.05,88800,12.9985523736451,13.0671664330954,12.9985523736451,12.9985523736451,116477.585847925,0.0,1.0
2014-08-27,17.16,17.19,17.1345,17.14,71300,13.0824140018622,13.1052853550123,13.0629733516846,13.0671664330954,93523.1066549217,0.0,1.0
2014-08-28,17.07,17.1,17.0,17.01,126100,13.0137999424118,13.036671295562,12.9604334517283,12.9680572361116,165403.418642156,0.0,1.0
2014-08-29,17.01,17.01,16.948,17.0,209700,12.9680572361116,12.9680572361116,12.9207897729347,12.9604334517283,275060.244958446,0.0,1.0
2014-09-02,16.95,16.97,16.9,16.97,98600,12.9223145298114,12.9375620985781,12.8841956078946,12.9375620985781,129332.094196007,0.0,1.0
2014-09-03,17.01,17.0855,16.98,17.06,115400,12.9680572361116,13.0256168082061,12.9451858829615,13.0061761580285,151368.394221291,0.0,1.0
2014-09-04,16.94,17.06,16.9,17.0,179600,12.914690745428,13.0061761580285,12.8841956078946,12.9604334517283,235578.54074648,0.0,1.0
2014-09-05,16.95,16.96,16.9,16.92,70500,12.9223145298114,12.9299383141948,12.8841956078946,12.8994431766613,92473.7590346704,0.0,1.0
2014-09-08,16.77,16.8585,16.73,16.83,67700,12.7850864109108,12.8525569027036,12.7545912733773,12.830829117211,88801.0423637895,0.0,1.0
2014-09-09,16.74,16.75,16.66,16.75,417100,12.7622150577606,12.769838842144,12.7012247826937,12.769838842144,547103.615508669,0.0,1.0
2014-09-10,16.7,16.72,16.6,16.61,45600,12.7317199202272,12.7469674889939,12.6554820763935,12.6631058607768,59812.8143543398,0.0,1.0
2014-09-11,16.68,16.69,16.622,16.64,37700,12.7164723514604,12.7240961358438,12.6722544020369,12.6859772139269,49450.5066043558,0.0,1.0
2014-09-12,16.59,16.65,16.58,16.64,814700,12.6478582920101,12.6936009983103,12.6402345076267,12.6859772139269,1068629.3827737,0.0,1.0
2014-09-15,16.68,16.7,16.65,16.65,89600,12.7164723514604,12.7317199202272,12.6936009983103,12.6936009983103,117526.933468177,0.0,1.0
2014-09-16,16.68,16.694,16.55,16.56,65400,12.7164723514604,12.7271456495971,12.6173631544766,12.62498693886,85784.1679555668,0.0,1.0
2014-09-17,16.61,16.78,16.57,16.74,73100,12.6631058607768,12.7927101952941,12.6326107232434,12.7622150577606,95884.1388004883,0.0,1.0
2014-09-18,16.76,16.79,16.68,16.7,32400,12.7774626265274,12.8003339796775,12.7164723514604,12.7317199202272,42498.5786201889,0.0,1.0
2014-09-19,16.72,16.7644,16.68,16.7644,36300,12.7469674889939,12.7808170916561,12.7164723514604,12.7808170916561,47614.1482689154,0.0,1.0
2014-09-22,16.7,16.71,16.63,16.7,43975,12.7317199202272,12.7393437046105,12.6783534295436,12.7317199202272,57681.3270007038,0.0,1.0
2014-09-23,16.62,16.66,16.6,16.6335,35621,12.6707296451602,12.7012247826937,12.6554820763935,12.6810217540778,46723.5144762269,0.0,1.0
2014-09-24,16.6,16.6247,16.5,16.567,59895,12.6554820763935,12.6743128238204,12.5792442325598,12.6303235879284,78563.3446437102,0.0,1.0
2014-09-25,16.47,16.55,16.43,16.53,75347,12.5563728794097,12.6173631544766,12.5258777418762,12.6021155857099,98831.4939288694,0.0,1.0
2014-09-26,16.46,16.5075,16.41,16.5075,48535,12.5487490950263,12.5849620708473,12.5106301731094,12.5849620708473,63662.608436138,0.0,1.0
2014-09-29,16.3501,16.39,16.32,16.35,59160,12.4649637046531,12.4953826043427,12.4420161136591,12.4648874668092,77599.2565176041,0.0,1.0
2014-09-30,16.322,16.415,16.2888,16.2888,54852,12.4435408705358,12.5144420653011,12.418229906383,12.418229906383,71948.5195825495,0.0,1.0
2014-10-01,16.16,16.2399,16.1,16.23,197556,12.3200355635252,12.3809496007483,12.274292857225,12.3734020542088,259131.148083026,0.0,1.0
2014-10-02,16.05,16.12,15.92,16.0901,302314,12.2361739353081,12.2895404259917,12.1370647383243,12.2667453106855,396540.595585921,0.0,1.0
2014-10-03,16.01,16.055,15.95,15.96,95191,12.2056787977747,12.2399858274998,12.1599360914744,12.1675598758578,124860.56164921,0.0,1.0
2014-10-06,16.11,16.15,16.0,16.06,65530,12.2819166416084,12.3124117791418,12.1980550133913,12.2437977196915,85954.6869438572,0.0,1.0
2014-10-07,15.7801,15.97,15.78,15.97,53641,12.030407994801,12.1751836602412,12.0303317569572,12.1751836602412,70360.0696223937,0.0,1.0
2014-10-08,16.01,16.02,15.78,15.8,137153,12.2056787977747,12.213302582158,12.0303317569572,12.0455793257239,179901.467700456,0.0,1.0
2014-10-09,15.69,15.945,15.68,15.94,154752,11.9617176975068,12.1561241992828,11.9540939131235,12.1523123070911,202985.803661466,0.0,1.0
2014-10-10,15.49,15.65,15.48,15.61,73388,11.8092420098394,11.9312225599734,11.8016182254561,11.9007274224399,96261.903943779,0.0,1.0
2014-10-13,15.36,15.57,15.36,15.55,376392,11.7101328128556,11.8702322849064,11.7101328128556,11.8549847161397,493707.561852167,0.0,1.0
2014-10-14,15.38,15.51,15.33,15.41,236505,11.7253803816224,11.8244895786062,11.6872614597055,11.7482517347725,310219.948659499,0.0,1.0
2014-10-15,15.29,15.3099,14.99,15.25,332141,11.6567663221721,11.671937653095,11.428052790671,11.6262711846386,435664.209922473,0.0,1.0
2014-10-16,15.02,15.16,14.74,14.82,162524,11.4509241438211,11.5576571251883,11.2374581810867,11.2984484561537,213180.215792209,0.0,1.0
2014-10-17,15.47,15.5399,15.39,15.39,77507,11.7939944410727,11.8472846939125,11.7330041660058,11.7330041660058,101664.732503549,0.0,1.0
2014-10-20,15.59,15.6,15.44,15.44,31313,11.8854798536731,11.8931036380565,11.7711230879226,11.7711230879226,41072.7775411723,0.0,1.0
2014-10-21,15.82,15.84,15.71,15.76,104090,12.0608268944906,12.0760744632574,11.9769652662736,12.0150841881904,136533.242239984,0.0,1.0
2014-10-22,15.71,15.89,15.71,15.8,94960,11.9769652662736,12.1141933851742,11.9769652662736,12.0455793257239,124557.562523862,0.0,1.0
2014-10-23,15.82,15.9,15.78,15.8,45912,12.0608268944906,12.1218171695576,12.0303317569572,12.0455793257239,60222.0599262383,0.0,1.0
2014-10-24,16.01,16.01,15.9,15.9,91035,12.2056787977747,12.2056787977747,12.1218171695576,12.1218171695576,119409.200762003,0.0,1.0
2014-10-27,15.925,15.98,15.8048,15.84,103570,12.140876630516,12.1828074446246,12.0492387422279,12.0760744632574,135851.16628682,0.0,1.0
2014-10-28,16.19,16.19,16.0902,16.1,58757,12.3429069166753,12.3429069166753,12.2668215485293,12.274292857225,77070.6476539026,0.0,1.0
2014-10-29,16.0,16.2499,15.95,16.21,160287,12.1980550133913,12.3885733851317,12.1599360914744,12.3581544854421,210245.977509081,0.0,1.0
2014-10-30,16.02,16.0436,15.89,15.91,88160,12.213302582158,12.2312947133028,12.1141933851742,12.129440953941,115638.107751724,0.0,1.0
2014-10-31,16.07,16.07,15.9125,15.94,120282,12.2514215040749,12.2514215040749,12.1313469000368,12.1523123070911,157772.038073875,0.0,1.0
2014-11-03,15.94,15.99,15.89,15.98,95845,12.1523123070911,12.1904312290079,12.1141933851742,12.1828074446246,125718.403328766,0.0,1.0
2014-11-04,15.99,16.02,15.9,16.02,86468,12.1904312290079,12.213302582158,12.1218171695576,12.213302582158,113418.737534892,0.0,1.0
2014-11-05,16.0,16.03,15.96,16.03,249077,12.1980550133913,12.2209263665414,12.1675598758578,12.2209263665414,326710.446511753,0.0,1.0
2014-11-06,15.89,16.04,15.87,16.02,119442,12.1141933851742,12.2285501509248,12.0989458164075,12.213302582158,156670.223072612,0.0,1.0
2014-11-07,15.9,15.9,15.78,15.83,69024,12.1218171695576,12.1218171695576,12.0303317569572,12.068450678874,90537.7126753062,0.0,1.0
2014-11-10,15.95,15.9899,15.93,15.97,96049,12.1599360914744,12.1903549911641,12.1446885227077,12.1751836602412,125985.98697193,0.0,1.0
2014-11-11,16.08,16.0918,15.97,16.08,108617,12.2590452884583,12.2680413540306,12.1751836602412,12.2590452884583,142471.238086082,0.0,1.0
2014-11-12,15.93,15.9998,15.9058,15.93,45674,12.1446885227077,12.1979025377036,12.1262389645,12.1446885227077,59909.8790092133,0.0,1.0
2014-11-13,16.12,16.149,16.02,16.02,42814,12.2895404259917,12.3116494007035,12.213302582158,12.213302582158,56158.461266814,0.0,1.0
2014-11-14,16.14,16.14,15.97,16.0,120373,12.3047879947585,12.3047879947585,12.1751836602412,12.1980550133913,157891.401365679,0.0,1.0
2014-11-17,16.11,16.13,16.044,16.05,133394,12.2819166416084,12.2971642103751,12.2315996646781,12.2361739353081,174970.845569798,0.0,1.0
2014-11-18,16.34,16.36,16.24,16.2604,81364,12.4572636824259,12.4725112511926,12.3810258385922,12.3965783587342,106723.899717687,0.0,1.0
2014-11-19,16.39,16.4825,16.34,16.4,66909,12.4953826043427,12.5659026098889,12.4572636824259,12.5030063887261,87763.4999042662,0.0,1.0
2014-11-20,16.38,16.3936,16.3102,16.3302,47400,12.4877588199593,12.4981271667207,12.4345448049634,12.4497923737302,62173.8464999063,0.0,1.0
2014-11-21,16.38,16.5,16.32,16.44,38159,12.4877588199593,12.5792442325598,12.4420161136591,12.5335015262596,50052.5698014752,0.0,1.0
2014-11-24,16.58,16.58,16.49,16.54,176370,12.6402345076267,12.6402345076267,12.5716204481764,12.6097393700933,231341.799729714,0.0,1.0
2014-11-25,16.65,16.7,16.59,16.59,127986,12.6936009983103,12.7317199202272,12.6478582920101,12.6478582920101,167877.255656898,0.0,1.0
2014-11-26,16.7,16.7,16.6399,16.65,29375,12.7317199202272,12.7317199202272,12.6859009760831,12.6936009983103,38530.7329311126,0.0,1.0
2014-11-28,16.67,16.6931,16.65,16.68,38165,12.7088485670771,12.7264595090026,12.6936009983103,12.7164723514604,50060.4399086267,0.0,1.0
2014-12-01,16.68,16.71,16.63,16.66,169343,12.7164723514604,12.7393437046105,12.6783534295436,12.7012247826937,222124.592570329,0.0,1.0
2014-12-02,16.61,16.64,16.56,16.64,108735,12.6631058607768,12.6859772139269,12.62498693886,12.6859772139269,142626.01686007,0.0,1.0
2014-12-03,16.56,16.58,16.51,16.58,100571,12.62498693886,12.6402345076267,12.5868680169431,12.6402345076267,131917.424395402,0.0,1.0
2014-12-04,16.58,16.673,16.52,16.57,137707,12.6402345076267,12.7111357023921,12.5944918013265,12.6326107232434,180628.140927481,0.0,1.0
2014-12-05,16.69,16.725,16.61,16.65,157052,12.7240961358438,12.7507793811856,12.6631058607768,12.6936009983103,206002.678069689,0.0,1.0
2014-12-08,16.68,16.73,16.65,16.66,89337,12.7164723514604,12.7545912733773,12.6936009983103,12.7012247826937,117181.960438019,0.0,1.0
2014-12-09,16.5699,16.59,16.47,16.5664,78784,12.6325344853995,12.6478582920101,12.5563728794097,12.6298661608653,103339.753642376,0.0,1.0
2014-12-10,16.46,16.5799,16.45,16.5157,107372,12.5487490950263,12.6401582697829,12.5411253106429,12.5912135740417,140838.190852066,0.0,1.0
2014-12-11,16.43,16.63,16.41,16.63,222109,12.5258777418762,12.6783534295436,12.5106301731094,12.6783534295436,291336.938233072,0.0,1.0
2014-12-12,16.13,16.4399,16.12,16.36,117343,12.2971642103751,12.5334252884157,12.2895404259917,12.4725112511926,153916.997253976,0.0,1.0
2014-12-15,15.99,16.2921,15.9601,16.24,76501,12.1904312290079,12.4207457552295,12.1676361137017,12.3810258385922,100345.177871083,0.0,1.0
2014-12-16,16.05,16.27,15.97,15.97,61527,12.2361739353081,12.4038971917423,12.1751836602412,12.1751836602412,80704.0137890239,0.0,1.0
2014-12-17,16.09,16.22,15.96,16.01,102527,12.322609353133,12.4221705225493,12.2230481837168,12.2613409411846,133872.573797089,0.073376,1.0
2014-12-18,16.35,16.369,16.19,16.25,158185,12.5217316919655,12.5362829398033,12.3991948680686,12.4451461770299,206546.890927195,0.0,1.0
2014-12-19,16.38,16.436,16.32,16.32,340526,12.5447073464462,12.5875952348101,12.4987560374848,12.4987560374848,444634.99434127,0.0,1.0
2014-12-22,16.5,16.5,16.42,16.48,116723,12.6366099643689,12.6366099643689,12.5753415524204,12.6212928613818,152408.71605838,0.0,1.0
2014-12-23,16.5,16.52,16.43,16.47,55971,12.6366099643689,12.651927067356,12.583000103914,12.6136343098882,73083.0106020545,0.0,1.0
2014-12-24,16.58,16.6,16.46,16.53,72296,12.6978783763173,12.7131954793044,12.6059757583946,12.6595856188495,94399.0519105636,0.0,1.0
2014-12-26,16.55,16.6599,16.49,16.59,64357,12.6749027218367,12.7590702027508,12.6289514128753,12.7055369278109,84032.8618984191,0.0,1.0
2014-12-29,16.44,16.5199,16.4317,16.4815,45853,12.5906586554075,12.651850481841,12.5843020576679,12.6224416441058,59871.6350455776,0.0,1.0
2014-12-30,16.29,16.45,16.28,16.45,82314,12.4757803830042,12.5983172069011,12.4681218315106,12.5983172069011,107479.854472808,0.0,1.0
2014-12-31,16.205,16.359,16.18,16.31,150774,12.4106826953089,12.5286243883097,12.391536316575,12.4910974859913,196870.126324601,0.0,1.0
2015-01-02,16.22,16.282,16.174,16.2804,83735,12.4221705225493,12.4696535418093,12.3869411856789,12.4684281735704,109335.296720856,0.0,1.0
2015-01-05,15.82,16.0,15.75,15.97,245432,12.115828462807,12.253682389691,12.0622186023521,12.2307067352104,320467.911205508,0.0,1.0
2015-01-06,15.67,15.81,15.62,15.79,145175,12.0009501904036,12.1081699113134,11.9626574329359,12.0928528083263,189559.344377505,0.0,1.0
2015-01-07,15.76,15.81,15.6,15.68,189595,12.0698771538457,12.1081699113134,11.9473403299487,12.0086087418972,247559.868415724,0.0,1.0
2015-01-08,15.91,15.99,15.82,15.82,162666,12.184755426249,12.2460238381975,12.115828462807,12.115828462807,212397.866798768,0.0,1.0
2015-01-09,15.98,16.0125,15.8755,16.0,157352,12.2383652867039,12.263255579058,12.1583334235962,12.253682389691,205459.217885236,0.0,1.0
2015-01-12,16.0,16.022,15.94,16.0,53005,12.253682389691,12.2705312029768,12.2077310807297,12.253682389691,69210.2155931092,0.0,1.0
2015-01-13,16.04,16.21,15.93,16.14,96795,12.2843165956652,12.4145119710557,12.2000725292361,12.3609021106008,126388.129767664,0.0,1.0
2015-01-14,16.04,16.07,15.94,16.02,184778,12.2843165956652,12.3072922501459,12.2077310807297,12.2689994926781,241270.167283531,0.0,1.0
2015-01-15,15.93,16.01,15.8899,15.95,90889,12.2000725292361,12.2613409411846,12.169361737747,12.2153896322232,118676.488728273,0.0,1.0
2015-01-16,16.23,16.2499,16.0,16.04,188141,12.4298290740428,12.445069591515,12.253682389691,12.2843165956652,245661.337079581,0.0,1.0
2015-01-20,16.27,16.377,16.18,16.34,230724,12.4604632800171,12.5424097809981,12.391536316575,12.514073140472,301263.235213743,0.0,1.0
2015-01-21,16.4,16.41,16.27,16.33,251758,12.5600244494333,12.5676830009269,12.4604632800171,12.5064145889784,328727.958820676,0.0,1.0
2015-01-22,16.36,16.42,16.22,16.28,283164,12.5293902434591,12.5753415524204,12.4221705225493,12.4681218315106,369735.713389437,0.0,1.0
2015-01-23,16.25,16.4099,16.24,16.35,108866,12.4451461770299,12.5676064154119,12.4374876255364,12.5217316919655,142149.595901508,0.0,1.0
2015-01-26,16.6,16.651,16.51,16.54,43621,12.7131954793044,12.7522540919216,12.6442685158624,12.6672441703431,56957.2458143009,0.0,1.0
2015-01-27,16.68,16.7168,16.5901,16.6,97738,12.7744638912529,12.8026473607492,12.7056135133258,12.7131954793044,127619.433103279,0.0,1.0
2015-01-28,16.42,16.7264,16.41,16.68,111597,12.5753415524204,12.809999570183,12.5676830009269,12.7744638912529,145715.544374006,0.0,1.0
2015-01-29,16.78,16.78,16.6,16.64,63916,12.8510494061885,12.8510494061885,12.7131954793044,12.7438296852787,83457.0349938524,0.0,1.0
2015-01-30,16.53,16.68,16.51,16.66,177284,12.6595856188495,12.7744638912529,12.6442685158624,12.7591467882658,231485.027095723,0.0,1.0
2015-02-02,16.77,16.79,16.58,16.63,140212,12.8433908546949,12.858707957682,12.6978783763173,12.7361711337851,183079.006673729,0.0,1.0
2015-02-03,17.14,17.15,16.92,16.92,622337,13.1267572599565,13.1344158114501,12.9582691270983,12.9582691270983,812604.055118739,0.0,1.0
2015-02-04,16.79,17.0,16.77,16.93,143973,12.858707957682,13.0195375390467,12.8433908546949,12.9659276785918,187989.856986826,0.0,1.0
2015-02-05,17.09,17.1,16.92,16.96,80641,13.0884645024887,13.0961230539823,12.9582691270983,12.9889033330725,105295.368279293,0.0,1.0
2015-02-06,16.72,16.86,16.7,16.85,139725,12.8050980972271,12.9123178181369,12.78978099424,12.9046592666434,182443.116191816,0.0,1.0
2015-02-09,16.64,16.69,16.52,16.52,58969,12.7438296852787,12.7821224427464,12.651927067356,12.651927067356,76997.5889691546,0.0,1.0
2015-02-10,16.81,16.83,16.71,16.7532,49106,12.8740250606691,12.8893421636562,12.7974395457336,12.8305244881857,64119.1745479714,0.0,1.0
2015-02-11,16.72,16.78,16.66,16.72,109354,12.8050980972271,12.8510494061885,12.7591467882658,12.8050980972271,142786.792113364,0.0,1.0
2015-02-12,17.15,17.15,16.93,16.93,669042,13.1344158114501,13.1344158114501,12.9659276785918,12.9659276785918,873588.172075177,0.0,1.0
2015-02-13,17.15,17.15,17.08,17.11,1044513,13.1344158114501,13.1344158114501,13.0808059509952,13.1037816054758,1363851.89925111,0.0,1.0
2015-02-17,17.2,17.22,17.07,17.09,127656,13.1727085689178,13.188025671905,13.0731473995016,13.0884645024887,166684.261517856,0.0,1.0
2015-02-18,17.2701,17.3,17.1305,17.19,65056,13.2263950148877,13.2492940838534,13.1194816360376,13.1650500174243,84945.5671281068,0.0,1.0
2015-02-19,17.28,17.39,17.27,17.3,100990,13.2339769808663,13.3182210472954,13.2263184293727,13.2492940838534,131865.66687573,0.0,1.0
2015-02-20,17.44,17.519,17.11,17.13,62522,13.3565138047632,13.4170163615623,13.1037816054758,13.1190987084629,81636.8474542472,0.0,1.0
2015-02-23,17.4,17.43,17.33,17.33,43705,13.325879598789,13.3488552532697,13.2722697383341,13.2722697383341,57066.9271294563,0.0,1.0
2015-02-24,17.44,17.48,17.33,17.4,144207,13.3565138047632,13.3871480107374,13.2722697383341,13.325879598789,188295.397793331,0.0,1.0
2015-02-25,17.46,17.52,17.4196,17.52,97444,13.3718309077503,13.4177822167117,13.3408903597164,13.4177822167117,127235.548500235,0.0,1.0
2015-02-26,17.39,17.439,17.36,17.36,91237,13.3182210472954,13.3557479496139,13.2952453928148,13.2952453928148,119130.882748203,0.0,1.0
2015-02-27,17.35,17.4299,17.3,17.33,25882,13.2875868413212,13.3487786677547,13.2492940838534,13.2722697383341,33794.9023673399,0.0,1.0
2015-03-02,17.42,17.47,17.35,17.47,339536,13.3411967017761,13.3794894592439,13.2875868413212,13.3794894592439,443342.321698366,0.0,1.0
2015-03-03,17.29,17.36,17.219,17.33,6631228,13.2416355323599,13.2952453928148,13.1872598167556,13.2722697383341,8658592.95400548,0.0,1.0
2015-03-04,17.17,17.25,17.09,17.25,518732,13.1497329144372,13.2110013263856,13.0884645024887,13.2110013263856,677323.904443819,0.0,1.0
2015-03-05,17.29,17.31,17.2255,17.24,273667,13.2416355323599,13.256952635347,13.1922378752264,13.2033427748921,357335.196127145,0.0,1.0
2015-03-06,16.96,17.1,16.94,17.09,164087,12.9889033330725,13.0961230539823,12.9735862300854,13.0884645024887,214253.309046816,0.0,1.0
2015-03-09,16.96,17.01,16.88,16.94,348935,12.9889033330725,13.0271960905403,12.927634921124,12.9735862300854,455614.877426309,0.0,1.0
2015-03-10,16.47,16.62,16.46,16.62,322844,12.6136343098882,12.7285125822916,12.6059757583946,12.7285125822916,421547.077501023,0.0,1.0
2015-03-11,16.47,16.565,16.43,16.47,208044,12.6136343098882,12.686390549077,12.583000103914,12.6136343098882,271649.280121739,0.0,1.0
2015-03-12,16.63,16.63,16.52,16.59,90190,12.7361711337851,12.7361711337851,12.651927067356,12.7055369278109,117763.783498585,0.0,1.0
2015-03-13,16.45,16.5,16.38,16.5,137165,12.5983172069011,12.6366099643689,12.5447073464462,12.6366099643689,179100.447539455,0.0,1.0
2015-03-16,16.7,16.77,16.64,16.65,172872,12.78978099424,12.8433908546949,12.7438296852787,12.7514882367722,225724.14659017,0.0,1.0
2015-03-17,16.57,16.63,16.536,16.63,294043,12.6902198248238,12.7361711337851,12.6641807497457,12.7361711337851,383940.749432026,0.0,1.0
2015-03-18,16.87,16.911,16.5,16.5,187065,12.9199763696305,12.9513764307541,12.6366099643689,12.6366099643689,244256.371661634,0.0,1.0
2015-03-19,16.63,16.67,16.57,16.63,179651,12.7361711337851,12.7668053397593,12.6902198248238,12.7361711337851,234575.689869213,0.0,1.0
2015-03-20,17.0,17.1399,16.86,16.95,138022,13.0195375390467,13.1266806744416,12.9123178181369,12.9812447815789,180219.45810003,0.0,1.0
2015-03-23,17.18,17.23,17.07,17.09,57689,13.1573914659307,13.1956842233985,13.0731473995016,13.0884645024887,75326.2546429748,0.0,1.0
2015-03-24,17.16,17.225,17.14,17.19,116005,13.1420743629436,13.1918549476517,13.1267572599565,13.1650500174243,151471.201959789,0.0,1.0
2015-03-25,17.15,17.2968,17.13,17.29,81982,13.1344158114501,13.2468433473755,13.1190987084629,13.2416355323599,107046.352131955,0.0,1.0
2015-03-26,16.85,16.9399,16.81,16.901,134043,12.9046592666434,12.9735096445704,12.8740250606691,12.9437178792605,175023.958659506,0.0,1.0
2015-03-27,17.02,17.05,16.8601,16.88,143018,13.0348546420338,13.0578302965145,12.9123944036518,12.927634921124,186742.884891903,0.0,1.0
2015-03-30,17.12,17.17,17.08,17.0999,84110,13.1114401569694,13.1497329144372,13.0808059509952,13.0960464684673,109824.945449229,0.0,1.0
2015-03-31,16.89,16.95,16.83,16.83,84958,12.9352934726176,12.9812447815789,12.8893421636562,12.8893421636562,110932.204440324,0.0,1.0
2015-04-01,17.02,17.05,16.91,17.04,131695,13.0348546420338,13.0578302965145,12.9506105756047,13.0501717450209,171958.10475492,0.0,1.0
2015-04-02,17.31,17.3499,17.22,17.22,58021,13.256952635347,13.2875102558063,13.188025671905,13.188025671905,75759.7569838275,0.0,1.0
2015-04-06,17.45,17.6099,17.34,17.35,67955,13.3641723562568,13.4866325946387,13.2799282898276,13.2875868413212,88730.8782309163,0.0,1.0
2015-04-07,17.36,17.5099,17.36,17.43,91578,13.2952453928148,13.4100470797032,13.2952453928148,13.3488552532697,119576.136658536,0.0,1.0
2015-04-08,17.33,17.49,17.2805,17.49,7708271,13.2722697383341,13.394806562231,13.234359908441,13.394806562231,10064920.2482805,0.0,1.0
2015-04-09,17.35,17.38,17.2801,17.38,95420,13.2875868413212,13.3105624958019,13.2340535663812,13.3105624958019,124592.751096962,0.0,1.0
2015-04-10,17.39,17.41,17.31,17.32,78757,13.3182210472954,13.3335381502825,13.256952635347,13.2646111868405,102835.373067947,0.0,1.0
2015-04-13,17.25,17.37,17.22,17.31,233710,13.2110013263856,13.3029039443083,13.188025671905,13.256952635347,305162.144821537,0.0,1.0
2015-04-14,17.42,17.44,17.38,17.43,85258,13.3411967017761,13.3565138047632,13.3105624958019,13.3488552532697,111323.923423022,0.0,1.0
2015-04-15,17.44,17.5,17.34,17.46,104258,13.3565138047632,13.4024651137246,13.2799282898276,13.3718309077503,136132.792327259,0.0,1.0
2015-04-16,17.48,17.54,17.34,17.41,261820,13.3871480107374,13.4330993196988,13.2799282898276,13.3335381502825,341866.213500385,0.0,1.0
2015-04-17,17.21,17.23,17.13,17.2,322440,13.1803671204114,13.1956842233985,13.1190987084629,13.1727085689178,421019.562604322,0.0,1.0
2015-04-20,17.23,17.31,17.2,17.29,552733,13.1956842233985,13.256952635347,13.1727085689178,13.2416355323599,721720.028212924,0.0,1.0
2015-04-21,17.3301,17.3799,17.2556,17.26,140688,13.272346323849,13.3104859102869,13.215290115222,13.2186598778792,183700.534126278,0.0,1.0
2015-04-22,17.25,17.29,17.16,17.24,252913,13.2110013263856,13.2416355323599,13.1420743629436,13.2033427748921,330236.076904066,0.0,1.0
2015-04-23,17.39,17.4391,17.14,17.19,242571,13.3182210472954,13.3558245351288,13.1267572599565,13.1650500174243,316732.217840508,0.0,1.0
2015-04-24,17.49,17.54,17.34,17.41,83599,13.394806562231,13.4330993196988,13.2799282898276,13.3335381502825,109157.7174487,0.0,1.0
2015-04-27,17.67,17.7999,17.66,17.67,2073778,13.532660489115,13.6321450730163,13.5250019376215,13.532660489115,2707794.02834161,0.0,1.0
2015-04-28,17.75,17.75,17.61,17.65,63361,13.5939289010635,13.5939289010635,13.4867091801537,13.5173433861279,82732.3548758604,0.0,1.0
2015-04-29,17.5,17.6318,17.43,17.56,83790,13.4024651137246,13.5034048224096,13.3488552532697,13.4484164226859,109407.111867684,0.0,1.0
2015-04-30,17.45,17.5499,17.44,17.49,80782,13.3641723562568,13.4406812856774,13.3565138047632,13.394806562231,105479.476201161,0.0,1.0
2015-05-01,17.6,17.62,17.48,17.58,118424,13.4790506286601,13.4943677316472,13.3871480107374,13.463733525673,154629.762690281,0.0,1.0
2015-05-04,17.49,17.6,17.46,17.6,62654,13.394806562231,13.4790506286601,13.3718309077503,13.4790506286601,81809.2038066344,0.0,1.0
2015-05-05,17.28,17.44,17.24,17.44,72548,13.2339769808663,13.3565138047632,13.2033427748921,13.3565138047632,94728.0958560302,0.0,1.0
2015-05-06,17.41,17.5,17.3501,17.38,49462,13.3335381502825,13.4024651137246,13.2876634268361,13.3105624958019,64584.0144074403,0.0,1.0
2015-05-07,17.31,17.36,17.25,17.3,337429,13.256952635347,13.2952453928148,13.2110013263856,13.2492940838534,440591.14870988,0.0,1.0
2015-05-08,17.6,17.62,17.5,17.5,209332,13.4790506286601,13.4943677316472,13.4024651137246,13.4024651137246,273331.060287459,0.0,1.0
2015-05-11,17.59,17.71,17.57,17.61,148289,13.4713920771666,13.5632946950893,13.4560749741795,13.4867091801537,193625.387417914,0.0,1.0
2015-05-12,17.63,17.72,17.62,17.65,128845,13.5020262831408,13.5709532465828,13.4943677316472,13.5173433861279,168236.774419284,0.0,1.0
2015-05-13,17.87,17.94,17.8446,17.87,133398,13.6858315189862,13.7394413794411,13.6663787981925,13.6858315189862,174181.762846704,0.0,1.0
2015-05-14,18.14,18.14,18.02,18.03,108373,13.8926124093122,13.8926124093122,13.8007097913895,13.8083683428831,141505.87103994,0.0,1.0
2015-05-15,18.28,18.3,18.09,18.11,90606,13.999832130222,14.0151492332091,13.8543196518444,13.8696367548315,118306.967154594,0.0,1.0
2015-05-18,18.11,18.18,18.07,18.11,107623,13.8696367548315,13.9232466152864,13.8390025488573,13.8696367548315,140526.573583194,0.0,1.0
2015-05-19,18.04,18.09,18.0,18.01,44870,13.8160268943766,13.8543196518444,13.7853926884024,13.793051239896,58588.1025122689,0.0,1.0
2015-05-20,18.01,18.07,17.96,18.0,56572,13.793051239896,13.8390025488573,13.7547584824282,13.7853926884024,73867.7542973938,0.0,1.0
2015-05-21,18.11,18.13,18.01,18.01,37876,13.8696367548315,13.8849538578186,13.793051239896,13.793051239896,49455.827295625,0.0,1.0
2015-05-22,17.96,18.04,17.93,18.04,128370,13.7547584824282,13.8160268943766,13.7317828279475,13.8160268943766,167616.552696678,0.0,1.0
2015-05-26,17.56,17.74,17.53,17.74,239504,13.4484164226859,13.5862703495699,13.4254407682052,13.5862703495699,312727.544107386,0.0,1.0
2015-05-27,17.75,17.796,17.53,17.54,167977,13.5939289010635,13.6291582379338,13.4254407682052,13.4330993196988,219332.598522473,0.0,1.0
2015-05-28,17.89,17.891,17.72,17.79,73942,13.7011486219733,13.7019144771226,13.5709532465828,13.6245631070377,96548.2833956356,0.0,1.0
2015-05-29,17.82,17.9499,17.72,17.9,54045,13.6475387615184,13.7470233454197,13.5709532465828,13.7088071734668,70568.1747331304,0.0,1.0
2015-06-01,17.7,17.77,17.6,17.77,229951,13.5556361435957,13.6092460040506,13.4790506286601,13.6092460040506,300253.905968324,0.0,1.0
2015-06-02,18.02,18.11,17.93,17.93,104016,13.8007097913895,13.8696367548315,13.7317828279475,13.7317828279475,135816.805681216,0.0,1.0
2015-06-03,18.29,18.35,18.18,18.18,78513,14.0074906817155,14.0534419906769,13.9232466152864,13.9232466152864,102516.774962019,0.0,1.0
2015-06-04,18.1,18.31,18.025,18.19,99896,13.861978203338,14.0228077847027,13.8045390671363,13.93090516678,130437.198318823,0.0,1.0
2015-06-05,17.9,17.92,17.6301,17.72,301428,13.7088071734668,13.7241242764539,13.5021028686557,13.5709532465828,393583.565056122,0.0,1.0
2015-06-08,17.88,17.93,17.7799,17.81,518531,13.6934900704797,13.7317828279475,13.6168279700292,13.6398802100248,677061.452725413,0.0,1.0
2015-06-09,17.81,17.8963,17.7206,17.83,98233,13.6398802100248,13.7059735094142,13.5714127596724,13.6551973130119,128265.769424732,0.0,1.0
2015-06-10,18.18,18.23,18.02,18.04,185543,13.9232466152864,13.9615393727542,13.8007097913895,13.8160268943766,242269.050689412,0.0,1.0
2015-06-11,18.1801,18.26,18.09,18.16,99685,13.9233232008014,13.9845150272349,13.8543196518444,13.9079295122993,130161.689300992,0.0,1.0
2015-06-12,18.02,18.03,17.89,17.92,82643,13.8007097913895,13.8083683428831,13.7011486219733,13.7241242764539,107909.439623834,0.0,1.0
2015-06-15,17.77,17.78,17.64,17.64,1120142,13.6092460040506,13.6169045555441,13.5096848346344,13.5096848346344,1462602.94905945,0.0,1.0
2015-06-16,17.85,17.8799,17.683,17.74,395351,13.670514415999,13.6934134849648,13.5426166060566,13.5862703495699,516221.638429419,0.0,1.0
2015-06-17,17.76,17.81,17.6,17.69,151220,13.601587452557,13.6398802100248,13.4790506286601,13.5479775921021,197452.481878879,0.0,1.0
2015-06-18,17.99,18.15,17.83,17.83,276314,13.7777341369088,13.9002709608058,13.6551973130119,13.6551973130119,360791.46328449,0.0,1.0
2015-06-19,17.94,17.98,17.88,17.95,58292,13.7394413794411,13.7700755854153,13.6934900704797,13.7470999309346,76113.6097981984,0.0,1.0
2015-06-22,18.32,18.49,18.27,18.34,269481,14.0304663361962,14.1606617115867,13.9921735787284,14.0457834391833,351869.410588561,0.0,1.0
2015-06-23,18.4,18.4399,18.34,18.34,844133,14.0917347481447,14.122292368604,14.0457834391833,14.0457834391833,1102209.73340737,0.0,1.0
2015-06-24,18.23,18.3602,18.18,18.32,879885,13.9615393727542,14.0612537132003,13.9232466152864,14.0304663361962,1148892.1903055,0.0,1.0
2015-06-25,17.94,18.03,17.91,17.97,80614,13.9607850054321,14.0308223884025,13.9374392111086,13.9841307997556,103591.249305629,0.289015,1.0
2015-06-26,17.97,18.09,17.93,18.02,166781,13.9841307997556,14.0775139770494,13.9530030739909,14.0230404569613,214318.259240852,0.0,1.0
2015-06-29,17.46,17.6899,17.43,17.56,403114,13.5872522962567,13.7661589000888,13.5639065019332,13.6650716106682,518012.787761296,0.0,1.0
2015-06-30,17.37,17.67,17.28,17.67,214317,13.5172149132863,13.7506728565209,13.4471775303159,13.7506728565209,275403.351495204,0.0,1.0
2015-07-01,17.59,17.7495,17.5196,17.69,114379,13.6884174049917,13.8125392114781,13.6336326076459,13.7662367194032,146980.220610917,0.0,1.0
2015-07-02,17.49,17.54,17.43,17.54,117661,13.6105980905801,13.6495077477859,13.5639065019332,13.6495077477859,151197.682592969,0.0,1.0
2015-07-06,17.06,17.2,16.962,17.05,136839,13.2759750386105,13.3849220787866,13.1997121104871,13.2681931071693,175841.950079799,0.0,1.0
2015-07-07,17.1,17.13,16.63,16.87,246413,13.3071027643751,13.3304485586985,12.9413519866408,13.1281183412285,316647.611024733,0.0,1.0
2015-07-08,16.91,17.01,16.84,17.01,158481,13.1592460669931,13.2370653814047,13.104772546905,13.2370653814047,203652.526623234,0.0,1.0
2015-07-09,17.14,17.3,17.13,17.27,251115,13.3382304901397,13.4627413931982,13.3304485586985,13.4393955988747,322689.812804016,0.0,1.0
2015-07-10,17.88,17.96,17.77,17.85,565382,13.9140934167852,13.9763488683144,13.8284921709325,13.8907476224617,726531.715519821,0.0,1.0
2015-07-13,17.97,18.0174,17.92,18.0,129024,13.9841307997556,14.0210171547866,13.9452211425498,14.007476594079,165799.456054896,0.0,1.0
2015-07-14,18.04,18.07,17.96,18.0398,113097,14.0386043198436,14.0619501141671,13.9763488683144,14.0384486812148,145332.814681305,0.0,1.0
2015-07-15,18.05,18.14,18.0001,18.07,169652,14.0463862512848,14.1164236342552,14.0075544133934,14.0619501141671,218007.574704127,0.0,1.0
2015-07-16,18.21,18.24,18.18,18.21,128465,14.1708971543433,14.1942429486667,14.1475513600198,14.1708971543433,165081.12538824,0.0,1.0
2015-07-17,18.17,18.21,18.148,18.19,66792,14.1397694285787,14.1708971543433,14.1226491794081,14.155333291461,85829.5919272278,0.0,1.0
2015-07-20,18.2695,18.32,18.243,18.28,37930,14.2171996464182,14.256498400196,14.1965775280991,14.2253706744314,48741.1130344914,0.0,1.0
2015-07-21,18.28,18.3,18.23,18.2404,54356,14.2253706744314,14.2409345373137,14.1864610172256,14.1945542259244,69848.9833931667,0.0,1.0
2015-07-22,18.2095,18.2097,18.1499,18.18,47908,14.1705080577712,14.1706636964,14.1241277463819,14.1475513600198,61563.1226801061,0.0,1.0
2015-07-23,18.16,18.25,18.14,18.25,66733,14.1319874971375,14.2020248801079,14.1164236342552,14.2020248801079,85753.7752736811,0.0,1.0
2015-07-24,18.05,18.18,18.04,18.14,62234,14.0463862512848,14.1475513600198,14.0386043198436,14.1164236342552,79972.4341837212,0.0,1.0
2015-07-27,17.935,18.02,17.92,18.01,135166,13.9568940397115,14.0230404569613,13.9452211425498,14.0152585255202,173692.098191935,0.0,1.0
2015-07-28,18.04,18.0965,17.94,18.01,179815,14.0386043198436,14.0825722324862,13.9607850054321,14.0152585255202,231067.314534593,0.0,1.0
2015-07-29,18.045,18.18,17.99,17.99,284932,14.0424952855642,14.1475513600198,13.9996946626379,13.9996946626379,366145.605566669,0.0,1.0
2015-07-30,17.79,17.8,17.67,17.74,136157,13.8440560338148,13.8518379652559,13.7506728565209,13.805146376609,174965.560965917,0.0,1.0
2015-07-31,17.99,18.07,17.94,18.0,97159,13.9996946626379,14.0619501141671,13.9607850054321,14.007476594079,124852.037999424,0.0,1.0
2015-08-03,18.02,18.14,17.95,18.11,385093,14.0230404569613,14.1164236342552,13.9685669368732,14.0930778399317,494855.297700804,0.0,1.0
2015-08-04,18.01,18.11,17.9557,18.11,121233,14.0152585255202,14.0930778399317,13.9730026377947,14.0930778399317,155787.802702623,0.0,1.0
2015-08-05,18.03,18.105,17.97,18.09,61739,14.0308223884025,14.0891868742111,13.9841307997556,14.0775139770494,79336.3453107427,0.0,1.0
2015-08-06,18.105,18.1621,18.06,18.15,45584,14.0891868742111,14.1336217027401,14.054168182726,14.1242055656963,58576.7175471729,0.0,1.0
2015-08-07,17.96,17.97,17.799,17.86,310165,13.9763488683144,13.9841307997556,13.8510597721118,13.8985295539029,398570.717752256,0.0,1.0
2015-08-10,18.06,18.09,17.95,17.95,267521,14.054168182726,14.0775139770494,13.9685669368732,13.9685669368732,343771.982602166,0.0,1.0
2015-08-11,18.0,18.06,17.91,18.06,293980,14.007476594079,14.054168182726,13.9374392111086,14.054168182726,377772.5391479,0.0,1.0
2015-08-12,17.8,17.8,17.6,17.691,131713,13.8518379652559,13.8518379652559,13.6961993364328,13.7670149125473,169254.8964174,0.0,1.0
2015-08-13,17.79,17.82,17.7302,17.77,67034,13.8440560338148,13.8674018281382,13.7975200837967,13.8284921709325,86140.5687095728,0.0,1.0
2015-08-14,17.71,17.74,17.63,17.7,71115,13.7818005822855,13.805146376609,13.7195451307563,13.7740186508444,91384.7680845735,0.0,1.0
2015-08-17,17.6,17.6188,17.5,17.52,70308,13.6961993364328,13.7108293675422,13.6183800220213,13.6339438849036,90347.7504674146,0.0,1.0
2015-08-18,17.6,17.6199,17.5402,17.5402,81950,13.6961993364328,13.7116853800007,13.6496633864147,13.6496633864147,105308.046748658,0.0,1.0
2015-08-19,17.44,17.54,17.3471,17.44,337509,13.5716884333743,13.6495077477859,13.499394290286,13.5716884333743,433708.524101193,0.0,1.0
2015-08-20,17.12,17.3,17.12,17.3,99424,13.3226666272574,13.4627413931982,13.3226666272574,13.4627413931982,127762.62647881,0.0,1.0
2015-08-21,16.8,17.14,16.7701,17.14,341526,13.0736448211404,13.3382304901397,13.0503768461314,13.3382304901397,438870.481682515,0.0,1.0
2015-08-24,16.45,16.8,16.09,16.22,352908,12.8012772207,13.0736448211404,12.5211276888184,12.6222927975534,453496.67067694,0.0,1.0
2015-08-25,16.56,17.06,16.55,17.03,241324,12.8868784665527,13.2759750386105,12.8790965351115,13.252629244287,310108.103399305,0.0,1.0
2015-08-26,16.82,16.89,16.55,16.89,200388,13.0892086840227,13.1436822041108,12.8790965351115,13.1436822041108,257504.196117999,0.0,1.0
2015-08-27,16.96,16.99,16.83,16.91,147637,13.1981557241989,13.2215015185224,13.0969906154639,13.1592460669931,189717.682706913,0.0,1.0
2015-08-28,16.895,16.9201,16.81,16.86,70064,13.1475731698314,13.1671058177487,13.0814267525816,13.1203364097874,90034.2036290169,0.0,1.0
2015-08-31,16.95,17.01,16.88,16.9,84084,13.1903737927577,13.2370653814047,13.1359002726697,13.151464135552,108050.29655661,0.0,1.0
2015-09-01,16.62,16.71,16.57,16.67,153862,12.9335700551996,13.00360743817,12.8946603979939,12.9724797124054,197716.982170128,0.0,1.0
2015-09-02,16.81,16.82,16.6901,16.81,92369,13.0814267525816,13.0892086840227,12.9881213946021,13.0814267525816,118696.753753834,0.0,1.0
2015-09-03,16.79,16.8902,16.7483,16.86,136351,13.0658628896993,13.1438378427396,13.0334122355896,13.1203364097874,175214.856403004,0.0,1.0
2015-09-04,16.59,16.63,16.518,16.56,82818,12.9102242608762,12.9413519866408,12.8541943544998,12.8868784665527,106423.451075415,0.0,1.0
2015-09-08,16.9417,16.99,16.87,16.95,58387,13.1839147896616,13.2215015185224,13.1281183412285,13.1903737927577,75028.9313668562,0.0,1.0
2015-09-09,16.95,17.21,16.93,17.2,163585,13.1903737927577,13.3927040102278,13.1748099298754,13.3849220787866,210211.309669057,0.0,1.0
2015-09-10,17.14,17.2084,16.99,16.99,170173,13.3382304901397,13.3914589011972,13.2215015185224,13.2215015185224,218677.074305788,0.0,1.0
2015-09-11,17.12,17.12,16.97,16.98,19028,13.3226666272574,13.3226666272574,13.2059376556401,13.2137195870812,24451.5132828975,0.0,1.0
2015-09-14,16.9002,16.96,16.87,16.95,45653,13.1516197741808,13.1981557241989,13.1281183412285,13.1903737927577,58665.3844809818,0.0,1.0
2015-09-15,17.06,17.06,16.87,16.89,144249,13.2759750386105,13.2759750386105,13.1281183412285,13.1436822041108,185364.007754082,0.0,1.0
2015-09-16,17.45,17.49,17.3,17.34,103020,13.5794703648155,13.6105980905801,13.4627413931982,13.4938691189628,132383.587261095,0.0,1.0
2015-09-17,17.49,17.61,17.3,17.31,137994,13.6105980905801,13.703981267874,13.4627413931982,13.4705233246393,177326.157450083,0.0,1.0
2015-09-18,17.26,17.41,17.15,17.22,212800,13.4316136674336,13.5483426390509,13.3460124215808,13.4004859416689,273453.963979429,0.0,1.0
2015-09-21,17.1,17.19,17.05,17.19,48625,13.3071027643751,13.3771401473455,13.2681931071693,13.3771401473455,62484.487774905,0.0,1.0
2015-09-22,16.68,16.6976,16.55,16.68,244520,12.9802616438466,12.993957843183,12.8790965351115,12.9802616438466,314215.0529711,0.0,1.0
2015-09-23,16.68,16.75,16.63,16.71,115730,12.9802616438466,13.0347351639346,12.9413519866408,13.00360743817,148716.293474339,0.0,1.0
2015-09-24,16.65,16.7,16.4701,16.59,204240,12.9569158495231,12.9958255067289,12.8169189028967,12.9102242608762,262454.124074995,0.0,1.0
2015-09-25,16.64,16.75,16.601,16.68,386206,12.9491339180819,13.0347351639346,12.9187843854614,12.9802616438466,496285.533893986,0.0,1.0
2015-09-28,16.35,16.53,16.32,16.471,120015,12.7234579062884,12.8635326722292,12.700112111965,12.8176192767264,154222.638566689,0.0,1.0
2015-09-29,16.26,16.35,16.2,16.35,82640,12.6534205233181,12.7234579062884,12.6067289346711,12.7234579062884,106194.716086748,0.0,1.0
2015-09-30,16.47,16.49,16.352,16.4583,296065,12.8168410835823,12.8324049464646,12.7250142925767,12.8077362237962,380451.822582566,0.0,1.0
2015-10-01,16.54,16.56,16.4,16.54,211098,12.8713146036704,12.8868784665527,12.7623675634942,12.8713146036704,271266.846278805,0.0,1.0
2015-10-02,16.82,16.82,16.48,16.495,591415,13.0892086840227,13.0892086840227,12.8246230150235,12.8362959121852,759984.850126387,0.0,1.0
2015-10-05,17.05,17.0502,16.94,16.96,83921,13.2681931071693,13.2683487457981,13.1825918613166,13.1981557241989,107840.836988335,0.0,1.0
2015-10-06,17.06,17.13,17.02,17.03,134115,13.2759750386105,13.3304485586985,13.2448473128458,13.252629244287,172341.533736378,0.0,1.0
2015-10-07,17.12,17.19,17.035,17.15,201540,13.3226666272574,13.3771401473455,13.2565202100076,13.3460124215808,258984.548404203,0.0,1.0
2015-10-08,17.13,17.15,16.962,16.97,93618,13.3304485586985,13.3460124215808,13.1997121104871,13.2059376556401,120301.753758583,0.0,1.0
2015-10-09,17.17,17.2,17.14,17.19,149466,13.3615762844632,13.3849220787866,13.3382304901397,13.3771401473455,192067.998966868,0.0,1.0
2015-10-12,17.1,17.16,17.08,17.12,45851,13.3071027643751,13.353794353022,13.2915389014928,13.3226666272574,58919.8200301731,0.0,1.0
2015-10-13,17.11,17.1898,17.1,17.1,70301,13.3148846958162,13.3769845087166,13.3071027643751,13.3071027643751,90338.7552712311,0.0,1.0
2015-10-14,17.2,17.25,17.15,17.192,181779,13.3849220787866,13.4238317359924,13.3460124215808,13.3786965336337,233591.109578087,0.0,1.0
2015-10-15,17.32,17.32,17.191,17.22,37079,13.4783052560805,13.4783052560805,13.3779183404896,13.4004859416689,47647.554184179,0.0,1.0
2015-10-16,17.29,17.3299,17.25,17.29,40659,13.454959461757,13.4860093682072,13.4238317359924,13.454959461757,52247.9545180436,0.0,1.0
2015-10-19,17.32,17.37,17.285,17.36,87818,13.4783052560805,13.5172149132863,13.4510684960364,13.5094329818451,112848.591206511,0.0,1.0
2015-10-20,17.36,17.38,17.317,17.33,59806,13.5094329818451,13.5249968447274,13.4759706766481,13.4860871875216,76852.3861360612,0.0,1.0
2015-10-21,17.238,17.37,17.22,17.37,51720,13.414493418263,13.5172149132863,13.4004859416689,13.5172149132863,66461.6495160534,0.0,1.0
2015-10-22,17.17,17.21,17.1,17.14,153057,13.3615762844632,13.3927040102278,13.3071027643751,13.3382304901397,196682.53460902,0.0,1.0
2015-10-23,17.28,17.3,17.18,17.23,43797,13.4471775303159,13.4627413931982,13.3693582159043,13.4082678731101,56280.372464319,0.0,1.0
2015-10-26,17.27,17.31,17.23,17.26,35576,13.4393955988747,13.4705233246393,13.4082678731101,13.4316136674336,45716.1570607717,0.0,1.0
2015-10-27,17.21,17.31,17.2,17.302,75286,13.3927040102278,13.4705233246393,13.3849220787866,13.4642977794864,96744.6199819331,0.0,1.0
2015-10-28,17.39,17.54,17.28,17.42,97679,13.5327787761686,13.6495077477859,13.4471775303159,13.556124570492,125520.252573058,0.0,1.0
2015-10-29,17.41,17.421,17.3,17.3,63788,13.5483426390509,13.5569027636361,13.4627413931982,13.4627413931982,81969.3677364656,0.0,1.0
2015-10-30,17.51,17.63,17.51,17.59,108506,13.6261619534624,13.7195451307563,13.6261619534624,13.6884174049917,139433.251012933,0.0,1.0
2015-11-02,17.71,17.73,17.66,17.71,477365,13.7818005822855,13.7973644451678,13.7428909250798,13.7818005822855,613427.403736095,0.0,1.0
2015-11-03,17.57,17.62,17.4833,17.5299,279848,13.6728535421094,13.7117631993151,13.6053841965145,13.6416479970303,359612.523081369,0.0,1.0
2015-11-04,17.46,17.54,17.42,17.54,431959,13.5872522962567,13.6495077477859,13.556124570492,13.6495077477859,555079.421177586,0.0,1.0
2015-11-05,17.46,17.49,17.352,17.47,120687,13.5872522962567,13.6105980905801,13.5032074366922,13.5950342276978,155086.177400307,0.0,1.0
2015-11-06,17.5499,17.55,17.39,17.47,999105,13.6572118599126,13.657289679227,13.5327787761686,13.5950342276978,1283877.92613567,0.0,1.0
2015-11-09,17.48,17.5,17.39,17.46,757437,13.602816159139,13.6183800220213,13.5327787761686,13.5872522962567,973327.773095335,0.0,1.0
2015-11-10,17.37,17.39,17.25,17.3,98508,13.5172149132863,13.5327787761686,13.4238317359924,13.4627413931982,126585.540806793,0.0,1.0
2015-11-11,17.59,17.63,17.49,17.57,305262,13.6884174049917,13.7195451307563,13.6105980905801,13.6728535421094,392270.225339703,0.0,1.0
2015-11-12,17.37,17.45,17.36,17.45,121054,13.5172149132863,13.5794703648155,13.5094329818451,13.5794703648155,155557.78268593,0.0,1.0
2015-11-13,17.31,17.375,17.26,17.29,76912,13.4705233246393,13.5211058790068,13.4316136674336,13.454959461757,98834.0755525658,0.0,1.0
2015-11-16,17.59,17.6,17.41,17.43,190984,13.6884174049917,13.6961993364328,13.5483426390509,13.5639065019332,245419.792559433,0.0,1.0
2015-11-17,17.59,17.69,17.56,17.6614,212961,13.6884174049917,13.7662367194032,13.6650716106682,13.7439803954815,273660.853491651,0.0,1.0
2015-11-18,17.73,17.73,17.57,17.65,111483,13.7973644451678,13.7973644451678,13.6728535421094,13.7351089936386,143258.779446987,0.0,1.0
2015-11-19,17.74,17.8499,17.73,17.8499,92412,13.805146376609,13.8906698031473,13.7973644451678,13.8906698031473,118752.009958962,0.0,1.0
2015-11-20,17.64,17.778,17.62,17.77,73436,13.7273270621974,13.8347177160854,13.7117631993151,13.8284921709325,94367.3181334282,0.0,1.0
2015-11-23,17.54,17.68,17.52,17.66,51456,13.6495077477859,13.7584547879621,13.6339438849036,13.7428909250798,66122.4021171314,0.0,1.0
2015-11-24,17.58,17.6,17.445,17.45,41476,13.6806354735505,13.6961993364328,13.5755793990949,13.5794703648155,53297.8224154646,0.0,1.0
2015-11-25,17.65,17.71,17.63,17.7,74374,13.7351089936386,13.7818005822855,13.7195451307563,13.7740186508444,95572.6744220214,0.0,1.0
2015-11-27,17.84,17.88,17.8211,17.84,16596,13.8829656910205,13.9140934167852,13.8682578405968,13.8829656910205,21326.3251231327,0.0,1.0
2015-11-30,17.77,17.86,17.768,17.82,72856,13.8284921709325,13.8985295539029,13.8269357846442,13.8674018281382,93622.0018782205,0.0,1.0
2015-12-01,17.88,17.93,17.819,17.89,378624,13.9140934167852,13.9530030739909,13.8666236349941,13.9218753482263,486542.45139919,0.0,1.0
2015-12-02,17.74,17.844,17.71,17.84,77436,13.805146376609,13.886078463597,13.7818005822855,13.8829656910205,99507.4302383043,0.0,1.0
2015-12-03,17.88,18.01,17.83,17.97,216722,13.9140934167852,14.0152585255202,13.8751837595794,13.9841307997556,278493.843898261,0.0,1.0
2015-12-04,18.08,18.08,17.87,17.88,148150,14.0697320456083,14.0697320456083,13.906311485344,13.9140934167852,190376.902084363,0.0,1.0
2015-12-07,18.0,18.03,17.942,18.0,120369,14.007476594079,14.0308223884025,13.9623413917203,14.007476594079,154677.53848797,0.0,1.0
2015-12-08,17.89,17.92,17.82,17.87,73334,13.9218753482263,13.9452211425498,13.8674018281382,13.906311485344,94236.2452747537,0.0,1.0
2015-12-09,17.82,17.98,17.74,17.92,102814,13.8674018281382,13.9919127311967,13.805146376609,13.9452211425498,132118.871487694,0.0,1.0
2015-12-10,17.73,17.85,17.72,17.83,102071,13.7973644451678,13.8907476224617,13.7895825137267,13.8751837595794,131164.095664213,0.0,1.0
2015-12-11,17.5,17.6399,17.4704,17.59,248966,13.6183800220213,13.727249242883,13.5953455049555,13.6884174049917,319928.287575671,0.0,1.0
2015-12-14,17.6,17.6,17.4501,17.55,199782,13.6961993364328,13.6961993364328,13.5795481841299,13.657289679227,256725.46913411,0.0,1.0
2015-12-15,17.63,17.74,17.5901,17.68,161981,13.7195451307563,13.805146376609,13.6884952243061,13.7584547879621,208150.124715,0.0,1.0
2015-12-16,18.06,18.09,17.87,17.95,246253,14.054168182726,14.0775139770494,13.906311485344,13.9685669368732,316442.006540538,0.0,1.0
2015-12-17,17.95,18.12,17.931,18.12,7117417,13.9685669368732,14.1008597713729,13.9537812671351,14.1008597713729,9146080.3192885,0.0,1.0
2015-12-18,17.82,17.99,17.81,17.93,1284480,13.8674018281382,13.9996946626379,13.8596198966971,13.9530030739909,1650592.79911795,0.0,1.0
2015-12-21,17.83,17.99,17.76,17.99,411065,13.9397294335318,14.0648195462275,13.8850025092274,14.0648195462275,525784.161374719,0.082943,1.0
2015-12-22,17.93,17.97,17.82,17.93,173105,14.0179107539666,14.0491832821405,13.9319113014883,14.0179107539666,221414.781737124,0.0,1.0
2015-12-23,18.15,18.16,17.9665,17.9665,109566,14.1899096589232,14.1977277909667,14.0464469359253,14.0464469359253,140143.450367175,0.0,1.0
2015-12-24,18.15,18.21,18.11,18.15,83273,14.1899096589232,14.2368184511841,14.1586371307493,14.1899096589232,106512.654860319,0.0,1.0
2015-12-28,18.25,18.27,18.1501,18.2,104879,14.2680909793581,14.2837272434451,14.1899878402437,14.2290003191407,134148.412199577,0.0,1.0
2015-12-29,18.43,18.4595,18.3344,18.34,162119,14.4088173561408,14.4318808456691,14.3340760138051,14.3384541677494,207362.831809831,0.0,1.0
2015-12-30,18.32,18.43,18.31,18.38,118555,14.3228179036625,14.4088173561408,14.314999771619,14.3697266959234,151641.081706737,0.0,1.0
2015-12-31,18.06,18.2,18.05,18.2,153087,14.1195464705319,14.2290003191407,14.1117283384884,14.2290003191407,195810.200120107,0.0,1.0
2016-01-04,17.93,17.94,17.6803,17.9,558884,14.0179107539666,14.0257288860101,13.8226919968408,13.9944563578361,714856.179061095,0.0,1.0
2016-01-05,17.77,17.79,17.6584,17.76,986638,13.8928206412709,13.9084569053578,13.8055702876656,13.8850025092274,1261986.871688,0.0,1.0
2016-01-06,17.5,17.55,17.38,17.45,141784,13.6817310760968,13.7208217363142,13.587913491575,13.6426404158794,181352.782495112,0.0,1.0
2016-01-07,17.27,17.45,17.245,17.26,227608,13.5019140390967,13.6426404158794,13.482368708988,13.4940959070532,291128.365105706,0.0,1.0
2016-01-08,17.1374,17.38,17.09,17.38,228937,13.3982456082001,13.587913491575,13.361187662314,13.587913491575,292828.259649068,0.0,1.0
2016-01-11,17.14,17.25,17.06,17.23,183484,13.4002783225314,13.4862777750097,13.3377332661835,13.4706415109227,234690.331372603,0.0,1.0
2016-01-12,17.235,17.2599,17.09,17.25,204619,13.4745505769445,13.4940177257327,13.361187662314,13.4862777750097,261723.643015907,0.0,1.0
2016-01-13,16.86,17.2589,16.8311,17.22,404012,13.1813706253138,13.4932359125284,13.1587762237082,13.4628233788792,516762.824870334,0.0,1.0
2016-01-14,16.87,16.94,16.71,16.85,201822,13.1891887573573,13.2439156816617,13.0640986446616,13.1735524932703,258146.062099592,0.0,1.0
2016-01-15,16.49,16.6,16.44,16.5,282832,12.8920997397049,12.9780991921832,12.8530090794875,12.8999178717484,361764.163647927,0.0,1.0
2016-01-19,16.55,16.67,16.45,16.64,503924,12.9390085319658,13.0328261164876,12.860827211531,13.0093717203572,644558.05708731,0.0,1.0
2016-01-20,16.23,16.3182,15.97,16.28,220362,12.6888283065743,12.7577842311979,12.4855568734438,12.7279189667918,281860.166564549,0.0,1.0
2016-01-21,16.36,16.39,16.08,16.17,323140,12.7904640231396,12.8139184192701,12.5715563259221,12.6419195143134,413321.23607368,0.0,1.0
2016-01-22,16.82,16.835,16.685,16.7,135875,13.1500980971399,13.1618252952051,13.0445533145529,13.0562805126181,173794.711120601,0.0,1.0
2016-01-25,16.79,16.9299,16.79,16.79,304795,13.1266437010094,13.2360193682978,13.1266437010094,13.1266437010094,389856.551801317,0.0,1.0
2016-01-26,17.07,17.07,16.86,16.86,301510,13.345551398227,13.345551398227,13.1813706253138,13.1813706253138,385654.780864563,0.0,1.0
2016-01-27,16.81,17.0299,16.78,16.95,399384,13.1422799650964,13.3142006887326,13.118825568966,13.2517338137052,510843.252299469,0.0,1.0
2016-01-28,16.865,16.93,16.76,16.93,195703,13.1852796913356,13.2360975496182,13.103189304879,13.2360975496182,250319.384363827,0.0,1.0
2016-01-29,17.16,17.19,16.91,16.91,285562,13.4159145866183,13.4393689827488,13.2204612855312,13.2204612855312,365256.046344224,0.0,1.0
2016-02-01,17.2,17.26,17.08,17.1,220992,13.4471871147923,13.4940959070532,13.3533695302705,13.3690057943574,282665.985648309,0.0,1.0
2016-02-02,16.89,17.11,16.861,17.11,207777,13.2048250214443,13.3768239264009,13.1821524385182,13.3768239264009,265762.971057996,0.0,1.0
2016-02-03,17.04,17.06,16.76,16.95,535036,13.3220970020965,13.3377332661835,13.103189304879,13.2517338137052,684352.729045979,0.0,1.0
2016-02-04,16.92,17.02,16.87,16.92,133336,13.2282794175747,13.3064607380096,13.1891887573573,13.2282794175747,170547.132305255,0.0,1.0
2016-02-05,16.54,16.82,16.5042,16.82,137809,12.9311903999223,13.1500980971399,12.9032014872067,13.1500980971399,176268.447799956,0.0,1.0
2016-02-08,16.01,16.1349,15.87,16.13,435284,12.5168294016177,12.6144778708408,12.4073755530089,12.6106469861395,556762.149294719,0.0,1.0
2016-02-09,15.95,16.025,15.69,15.74,684203,12.4699206093568,12.5285565996829,12.2666491762262,12.3057398364436,875148.943756018,0.0,1.0
2016-02-10,16.12,16.26,16.11,16.24,320813,12.602828854096,12.7122827027048,12.5950107220525,12.6966464386178,410344.821775409,0.0,1.0
2016-02-11,16.07,16.15,15.95,16.09,1009912,12.5637381938786,12.6262832502265,12.4699206093568,12.5793744579656,1291756.13098237,0.0,1.0
2016-02-12,16.22,16.23,16.025,16.06,381830,12.6810101745309,12.6888283065743,12.5285565996829,12.5559200618351,488390.318654492,0.0,1.0
2016-02-16,16.5,16.51,16.36,16.48,157098,12.8999178717484,12.9077360037919,12.7904640231396,12.8842816076614,200940.58162005,0.0,1.0
2016-02-17,16.85,16.87,16.75,16.75,439256,13.1735524932703,13.1891887573573,13.0953711728355,13.0953711728355,561842.646756145,0.0,1.0
2016-02-18,16.71,16.78,16.69,16.77,115511,13.0640986446616,13.118825568966,13.0484623805746,13.1110074369225,147747.568546471,0.0,1.0
2016-02-19,16.69,16.7,16.57,16.6,76322,13.0484623805746,13.0562805126181,12.9546447960528,12.9780991921832,97621.7843028265,0.0,1.0
2016-02-22,16.77,16.79,16.7266,16.73,117527,13.1110074369225,13.1266437010094,13.0770767438538,13.0797349087485,150326.189614505,0.0,1.0
2016-02-23,16.66,16.8106,16.64,16.81,73047,13.0250079844441,13.142749053019,13.0093717203572,13.1422799650964,93432.8041451822,0.0,1.0
2016-02-24,16.58,16.6,16.353,16.4,207377,12.9624629280963,12.9780991921832,12.7849913307092,12.8217365513136,265251.339893703,0.0,1.0
2016-02-25,16.66,16.67,16.54,16.57,102880,13.0250079844441,13.0328261164876,12.9311903999223,12.9546447960528,131591.535456026,0.0,1.0
2016-02-26,16.49,16.64,16.465,16.64,105294,12.8920997397049,13.0093717203572,12.8725544095962,13.0093717203572,134679.229532531,0.0,1.0
2016-02-29,16.37,16.49,16.33,16.4,113397,12.7982821551831,12.8920997397049,12.7670096270092,12.8217365513136,145043.597843186,0.0,1.0
2016-03-01,16.78,16.8,16.59,16.64,7169747,13.118825568966,13.1344618330529,12.9702810601398,13.0093717203572,9170665.01323125,0.0,1.0
2016-03-02,16.7,16.72,16.53,16.55,99992,13.0562805126181,13.071916776705,12.9233722678789,12.9390085319658,127897.558449834,0.0,1.0
2016-03-03,16.88,16.88,16.69,16.69,133510,13.1970068894008,13.1970068894008,13.0484623805746,13.0484623805746,170769.691861722,0.0,1.0
2016-03-04,16.96,17.02,16.925,16.97,136961,13.2595519457487,13.3064607380096,13.2321884835965,13.2673700777921,175183.789731655,0.0,1.0
2016-03-07,16.9,16.95,16.805,16.82,51371,13.2126431534878,13.2517338137052,13.1383708990747,13.1500980971399,65707.5113521722,0.0,1.0
2016-03-08,16.74,16.84,16.715,16.76,114804,13.087553040792,13.1657343612269,13.0680077106833,13.103189304879,146843.260463585,0.0,1.0
2016-03-09,16.83,16.88,16.77,16.86,298967,13.1579162291834,13.1970068894008,13.1110074369225,13.1813706253138,382402.085737573,0.0,1.0
2016-03-10,17.0,17.24,16.9,17.09,275424,13.2908244739226,13.4784596429662,13.2126431534878,13.361187662314,352288.75448523,0.0,1.0
2016-03-11,17.25,17.26,17.1664,17.2,92884,13.4862777750097,13.4940959070532,13.4209181911262,13.4471871147923,118805.872660357,0.0,1.0
2016-03-14,17.25,17.2799,17.21,17.26,71411,13.4862777750097,13.5096539898197,13.4550052468358,13.4940959070532,91340.2326832256,0.0,1.0
2016-03-15,17.18,17.19,17.13,17.13,348740,13.4315508507053,13.4393689827488,13.3924601904879,13.3924601904879,446065.630588399,0.0,1.0
2016-03-16,17.4,17.42,17.11,17.12,118721,13.603549755662,13.6191860197489,13.3768239264009,13.3846420584444,151853.408639918,0.0,1.0
2016-03-17,17.38,17.41,17.318,17.37,274761,13.587913491575,13.6113678877054,13.5394410729054,13.5800953595315,351440.725830415,0.0,1.0
2016-03-18,17.47,17.525,17.4,17.47,872392,13.6582766799663,13.7012764062055,13.603549755662,13.6582766799663,1115857.33669862,0.0,1.0
2016-03-21,17.44,17.52,17.42,17.43,101172,13.6348222838359,13.6973673401838,13.6191860197489,13.6270041517924,129406.870384497,0.0,1.0
2016-03-22,17.42,17.45,17.32,17.32,330687,13.6191860197489,13.6426404158794,13.5410046993141,13.5410046993141,422974.437065969,0.0,1.0
2016-03-23,17.35,17.45,17.33,17.45,225564,13.5644590954445,13.6426404158794,13.5488228313576,13.6426404158794,288513.929856173,0.0,1.0
2016-03-24,17.23,17.23,17.11,17.14,153613,13.4706415109227,13.4706415109227,13.3768239264009,13.4002783225314,196482.995101152,0.0,1.0
2016-03-28,17.26,17.3099,17.155,17.22,111762,13.4940959070532,13.5331083859502,13.4120055205966,13.4628233788792,142952.30545914,0.0,1.0
2016-03-29,17.5,17.51,17.1856,17.2,262124,13.6817310760968,13.6895492081403,13.4359290046497,13.4471871147923,335277.018272505,0.0,1.0
2016-03-30,17.71,17.83,17.68,17.68,1057004,13.84591184901,13.9397294335318,13.8224574528795,13.8224574528795,1351990.46795452,0.0,1.0
2016-03-31,17.66,17.76,17.635,17.75,1844454,13.8068211887925,13.8850025092274,13.7872758586838,13.8771843771839,2359200.36875981,0.0,1.0
2016-04-01,17.74,17.75,17.45,17.45,167351,13.8693662451404,13.8771843771839,13.6426404158794,13.6426404158794,214054.967438777,0.0,1.0
2016-04-04,17.76,17.82,17.71,17.8,242069,13.8850025092274,13.9319113014883,13.84591184901,13.9162750374013,309625.11077279,0.0,1.0
2016-04-05,17.5,17.5594,17.47,17.53,136183,13.6817310760968,13.7281707804351,13.6582766799663,13.7051854722272,174188.667117107,0.0,1.0
2016-04-06,17.7,17.7,17.5252,17.59,97096,13.8380937169665,13.8380937169665,13.7014327688464,13.7520942644881,124193.348820356,0.0,1.0
2016-04-07,17.45,17.59,17.41,17.55,203135,13.6426404158794,13.7520942644881,13.6113678877054,13.7208217363142,259825.491396382,0.0,1.0
2016-04-08,17.62,17.665,17.57,17.6,166355,13.7755486606186,13.8107302548143,13.7364580004012,13.7599123965316,212781.005839689,0.0,1.0
2016-04-11,17.625,17.8,17.62,17.76,162472,13.7794577266403,13.9162750374013,13.7755486606186,13.8850025092274,207814.34631232,0.0,1.0
2016-04-12,17.67,17.7,17.5335,17.62,160416,13.814639320836,13.8380937169665,13.7079218184425,13.7755486606186,205184.562127856,0.0,1.0
2016-04-13,17.72,17.73,17.654,17.72,152594,13.8537299810534,13.8615481130969,13.8021303095664,13.8537299810534,195179.614710117,0.0,1.0
2016-04-14,17.8,17.87,17.75,17.75,258534,13.9162750374013,13.9710019617057,13.8771843771839,13.8771843771839,330685.12857298,0.0,1.0
2016-04-15,17.82,17.91,17.81,17.85,111142,13.9319113014883,14.0022744898796,13.9240931694448,13.9553656976187,142159.277154487,0.0,1.0
2016-04-18,17.96,17.97,17.86,17.86,108997,14.0413651500971,14.0491832821405,13.9631838296622,13.9631838296622,139415.655035968,0.0,1.0
2016-04-19,18.17,18.25,18.1,18.17,135893,14.2055459230102,14.2680909793581,14.1508189987058,14.2055459230102,173817.734522995,0.0,1.0
2016-04-20,18.06,18.14,18.035,18.08,204290,14.1195464705319,14.1820915268798,14.1000011404232,14.1351827346189,261302.826383276,0.0,1.0
2016-04-21,17.88,17.95,17.85,17.94,152256,13.9788200937492,14.0335470180536,13.9553656976187,14.0257288860101,194747.286376289,0.0,1.0
2016-04-22,17.85,17.9121,17.8,17.88,253380,13.9553656976187,14.0039162976088,13.9162750374013,13.9788200937492,324092.761021072,0.0,1.0
2016-04-25,17.9,17.9,17.81,17.83,781182,13.9944563578361,13.9944563578361,13.9240931694448,13.9397294335318,999192.640460822,0.0,1.0
2016-04-26,17.8399,17.9,17.81,17.88,130588,13.9474693842548,13.9944563578361,13.9240931694448,13.9788200937492,167032.226206566,0.0,1.0
2016-04-27,17.97,17.99,17.85,17.9411,96102,14.0491832821405,14.0648195462275,13.9553656976187,14.0265888805349,122921.94537709,0.0,1.0
2016-04-28,17.86,17.965,17.77,17.77,294553,13.9631838296622,14.0452742161188,13.8928206412709,13.8928206412709,376756.235839607,0.0,1.0
2016-04-29,17.92,17.95,17.81,17.87,147323,14.0100926219231,14.0335470180536,13.9240931694448,13.9710019617057,188437.595042653,0.0,1.0
2016-05-02,18.07,18.08,17.98,17.99,164077,14.1273646025754,14.1351827346189,14.057001414184,14.0648195462275,209867.266359043,0.0,1.0
2016-05-03,17.93,18.02,17.91,17.97,171660,14.0179107539666,14.088273942358,14.0022744898796,14.0491832821405,219566.514156118,0.0,1.0
2016-05-04,17.725,17.78,17.7035,17.74,123713,13.8576390470752,13.9006387733143,13.8408300631817,13.8693662451404,158238.565570289,0.0,1.0
2016-05-05,17.7,17.7165,17.61,17.65,380317,13.8380937169665,13.8509936348382,13.7677305285751,13.799003056749,486455.073775556,0.0,1.0
2016-05-06,17.74,17.78,17.6771,17.73,226669,13.8693662451404,13.9006387733143,13.8201901945869,13.8615481130969,289927.31094753,0.0,1.0
2016-05-09,17.81,17.85,17.77,17.83,244344,13.9240931694448,13.9553656976187,13.8928206412709,13.9397294335318,312535.013019704,0.0,1.0
2016-05-10,17.875,17.91,17.82,17.83,437425,13.9749110277274,14.0022744898796,13.9319113014883,13.9397294335318,559500.655101596,0.0,1.0
2016-05-11,17.93,17.96,17.78,17.78,11977490,14.0179107539666,14.0413651500971,13.9006387733143,13.9006387733143,15320142.8850038,0.0,1.0
2016-05-12,17.9,18.12,17.84,18.12,323749,13.9944563578361,14.1664552627928,13.9475475655752,14.1664552627928,414100.194521316,0.0,1.0
2016-05-13,17.76,17.9,17.73,17.86,524572,13.8850025092274,13.9944563578361,13.8615481130969,13.9631838296622,670968.457788085,0.0,1.0
2016-05-16,17.97,17.98,17.79,17.85,254735,14.0491832821405,14.057001414184,13.9084569053578,13.9553656976187,325825.911590113,0.0,1.0
2016-05-17,17.76,17.93,17.745,17.85,376057,13.8850025092274,14.0179107539666,13.8732753111621,13.9553656976187,481006.201875841,0.0,1.0
2016-05-18,17.65,17.82,17.58,17.65,378354,13.799003056749,13.9319113014883,13.7442761324447,13.799003056749,483944.243836794,0.0,1.0
2016-05-19,17.67,17.69,17.58,17.68,179271,13.814639320836,13.830275584923,13.7442761324447,13.8224574528795,229301.576134693,0.0,1.0
2016-05-20,17.78,17.82,17.7535,17.76,112251,13.9006387733143,13.9319113014883,13.8799207233991,13.8850025092274,143577.774557488,0.0,1.0
2016-05-23,17.8,17.8499,17.77,17.77,67989,13.9162750374013,13.9552875162983,13.8928206412709,13.8928206412709,86963.2280727035,0.0,1.0
2016-05-24,17.975,18.005,17.86,17.86,118744,14.0530923481623,14.0765467442927,13.9631838296622,13.9631838296622,151882.827431865,0.0,1.0
2016-05-25,18.12,18.16,18.09,18.09,96154,14.1664552627928,14.1977277909667,14.1430008666623,14.1430008666623,122988.457428448,0.0,1.0
2016-05-26,18.3,18.32,18.245,18.29,102928,14.3071816395755,14.3228179036625,14.2641819133363,14.299363507532,131652.931195741,0.0,1.0
2016-05-27,18.22,18.245,18.17,18.22,355085,14.2446365832276,14.2641819133363,14.2055459230102,14.2446365832276,454181.379931989,0.0,1.0
2016-05-31,18.27,18.39,18.23,18.37,105924,14.2837272434451,14.3775448279669,14.2524547152711,14.3619085638799,135485.048616291,0.0,1.0
2016-06-01,18.5,18.52,18.31,18.39,342202,14.4635442804452,14.4791805445321,14.314999771619,14.3775448279669,437703.019208037,0.0,1.0
2016-06-02,18.53,18.53,18.4035,18.48,156071,14.4869986765756,14.4869986765756,14.3880993062256,14.4479080163582,199626.968605729,0.0,1.0
2016-06-03,18.74,18.75,18.63,18.63,137085,14.6511794494888,14.6589975815323,14.5651799970105,14.5651799970105,175342.395392586,0.0,1.0
2016-06-06,18.82,18.84,18.73,18.7899,164297,14.7137245058367,14.7293607699236,14.6433613174453,14.6901919283858,210148.663499403,0.0,1.0
2016-06-07,18.9,18.97,18.88,18.92,508350,14.7762695621845,14.8309964864889,14.7606332980976,14.7919058262715,650219.255920206,0.0,1.0
2016-06-08,19.0,19.004,18.93,18.9689,138227,14.8544508826194,14.8575781354368,14.799723958315,14.8301364919641,176803.102366641,0.0,1.0
2016-06-09,18.81,18.84,18.77,18.78,82113,14.7059063737932,14.7293607699236,14.6746338456192,14.6824519776627,105028.924483871,0.0,1.0
2016-06-10,18.24,18.41,18.2,18.41,199707,14.2602728473146,14.3931810920538,14.2290003191407,14.3931810920538,255440.812318396,0.0,1.0
2016-06-13,17.85,18.025,17.81,17.84,238152,13.9553656976187,14.0921830083797,13.9240931694448,13.9475475655752,304614.962596457,0.0,1.0
2016-06-14,17.51,17.6,17.42,17.56,515131,13.6895492081403,13.7599123965316,13.6191860197489,13.7286398683577,658892.683232872,0.0,1.0
2016-06-15,17.57,17.6999,17.56,17.66,240806,13.7364580004012,13.838015535646,13.7286398683577,13.8068211887925,308009.635371537,0.0,1.0
2016-06-16,17.62,17.62,17.13,17.23,7754622,13.7755486606186,13.7755486606186,13.3924601904879,13.4706415109227,9918765.70627019,0.0,1.0
2016-06-17,17.79,17.82,17.58,17.66,651285,13.9084569053578,13.9319113014883,13.7442761324447,13.8068211887925,833044.25709057,0.0,1.0
2016-06-20,18.13,18.3,18.11,18.27,147996,14.1742733948363,14.3071816395755,14.1586371307493,14.2837272434451,189298.414476574,0.0,1.0
2016-06-21,18.24,18.33,18.1484,18.19,126700,14.2602728473146,14.330636035706,14.1886587577963,14.2211821870972,162059.171289643,0.0,1.0
2016-06-22,18.0,18.17,17.99,18.07,251841,14.1879261988238,14.3219232795905,14.1800440176022,14.2431014673748,319506.736676979,0.147463,1.0
2016-06-23,18.45,18.5,18.23,18.36,232563,14.5426243537944,14.5820352599023,14.3692163669199,14.4716847228003,295049.039679036,0.0,1.0
2016-06-24,16.98,17.39,16.96,17.09,425529,13.3839437142238,13.7071131443081,13.3681793517807,13.4706477076611,539861.98494851,0.0,1.0
2016-06-27,16.59,16.69,16.37,16.68,383070,13.0765386465826,13.1553604587983,12.9031306597081,13.1474782775767,485994.915914605,0.0,1.0
2016-06-28,16.98,16.98,16.801,16.88,290904,13.3839437142238,13.3839437142238,13.2428526703577,13.3051219020081,369065.353640907,0.0,1.0
2016-06-29,17.3,17.36,17.26,17.28,236925,13.636173513314,13.6834666006434,13.6046447884277,13.6204091508709,300583.040836055,0.0,1.0
2016-06-30,17.71,17.72,17.47,17.48,378791,13.9593429433983,13.9672251246199,13.7701705940807,13.7780527753022,480566.215559061,0.0,1.0
2016-07-01,17.74,17.89,17.7,17.83,314260,13.982989487063,14.1012222053866,13.9514607621767,14.0539291180571,398696.745439016,0.0,1.0
2016-07-05,17.24,17.44,17.21,17.42,162875,13.5888804259846,13.746524050416,13.5652338823199,13.7307596879728,206636.964339654,0.0,1.0
2016-07-06,17.16,17.17,16.88,17.02,652565,13.525822976212,13.5337051574336,13.3051219020081,13.4154724391101,827899.006196818,0.0,1.0
2016-07-07,17.05,17.252,17.0,17.16,350125,13.4391189827748,13.5983390434505,13.3997080766669,13.525822976212,444198.10983528,0.0,1.0
2016-07-08,17.31,17.315,17.22,17.25,285449,13.6440556945356,13.6479967851464,13.5731160635414,13.5967626072062,362144.680483744,0.0,1.0
2016-07-11,17.43,17.5251,17.425,17.45,149634,13.7386418691944,13.8136014126115,13.7347007785836,13.7544062316375,189838.314793552,0.0,1.0
2016-07-12,17.61,17.68,17.58,17.64,230957,13.8805211311826,13.9356963997336,13.8568745875179,13.9041676748473,293011.532604719,0.0,1.0
2016-07-13,17.67,17.72,17.59,17.65,180675,13.927814218512,13.9672251246199,13.8647567687395,13.9120498560689,229219.545860734,0.0,1.0
2016-07-14,17.675,17.76,17.66,17.72,226453,13.9317553091228,13.9987538495062,13.9199320372905,13.9672251246199,287297.378269273,0.0,1.0
2016-07-15,17.59,17.64,17.52,17.6,251466,13.8647567687395,13.9041676748473,13.8095815001885,13.8726389499611,319030.980043809,0.0,1.0
2016-07-18,17.65,17.7001,17.56,17.57,108843,13.9120498560689,13.951539583989,13.8411102250748,13.8489924062964,138087.411263981,0.0,1.0
2016-07-19,17.58,17.6,17.51,17.54,106337,13.8568745875179,13.8726389499611,13.8016993189669,13.8253458626316,134908.088270059,0.0,1.0
2016-07-20,17.62,17.69,17.54,17.57,504941,13.8884033124042,13.9435785809552,13.8253458626316,13.8489924062964,640610.746957048,0.0,1.0
2016-07-21,17.43,17.48,17.35,17.35,8665169,13.7386418691944,13.7780527753022,13.6755844194218,13.6755844194218,10993364.3447434,0.0,1.0
2016-07-22,17.54,17.59,17.515,17.53,135408,13.8253458626316,13.8647567687395,13.8056404095777,13.8174636814101,171790.011157661,0.0,1.0
2016-07-25,17.61,17.66,17.56,17.61,132688,13.8805211311826,13.9199320372905,13.8411102250748,13.8805211311826,168339.189711743,0.0,1.0
2016-07-26,17.65,17.76,17.65,17.67,122289,13.9120498560689,13.9987538495062,13.9120498560689,13.927814218512,155146.141102882,0.0,1.0
2016-07-27,17.59,17.77,17.511,17.76,225749,13.8647567687395,14.0066360307277,13.8024875370891,13.9987538495062,286404.22448327,0.0,1.0
2016-07-28,17.86,17.89,17.69,17.6996,158027,14.0775756617218,14.1012222053866,13.9435785809552,13.9511454749279,200486.382586048,0.0,1.0
2016-07-29,18.16,18.18,17.83,17.83,216015,14.3140410983689,14.329805460812,14.0539291180571,14.0539291180571,274054.850970563,0.0,1.0
2016-08-01,17.87,18.0,17.84,18.0,241156,14.0854578429434,14.1879261988238,14.0618112992787,14.1879261988238,305950.844342555,0.0,1.0
2016-08-02,17.75,17.86,17.712,17.86,97904,13.9908716682846,14.0775756617218,13.9609193796426,14.0775756617218,124209.273103358,0.0,1.0
2016-08-03,17.67,17.69,17.6,17.65,107480,13.927814218512,13.9435785809552,13.8726389499611,13.9120498560689,136358.194487958,0.0,1.0
2016-08-04,17.74,17.79,17.69,17.69,686511,13.982989487063,14.0224003931709,13.9435785809552,13.9435785809552,870965.765315613,0.0,1.0
2016-08-05,17.825,17.87,17.7628,17.77,313056,14.0499880274464,14.0854578429434,14.0009608602482,14.0066360307277,397169.249475454,0.0,1.0
2016-08-08,17.83,17.85,17.78,17.81,473829,14.0539291180571,14.0696934805003,14.0145182119493,14.038164755614,601139.439300655,0.0,1.0
2016-08-09,17.93,17.97,17.848,17.86,181525,14.1327509302728,14.1642796551591,14.068117044256,14.0775756617218,230297.927562583,0.0,1.0
2016-08-10,17.98,18.05,17.95,18.05,547764,14.1721618363807,14.2273371049317,14.148515292716,14.2273371049317,694939.617096215,0.0,1.0
2016-08-11,18.12,18.18,18.09,18.1,165050,14.2825123734826,14.329805460812,14.2588658298179,14.2667480110395,209396.352812034,0.0,1.0
2016-08-12,18.25,18.29,18.21,18.29,195708,14.384980729363,14.4165094542493,14.3534520044768,14.4165094542493,248291.677771206,0.0,1.0
2016-08-15,18.36,18.42,18.35,18.36,51789,14.4716847228003,14.5189778101297,14.4638025415787,14.4716847228003,65703.8940671456,0.0,1.0
2016-08-16,18.305,18.4,18.3,18.37,67838,14.4283327260817,14.5032134476866,14.4243916354709,14.4795669040219,86065.0092824154,0.0,1.0
2016-08-17,18.3103,18.35,18.17,18.26,99388,14.4325102821291,14.4638025415787,14.3219232795905,14.3928629105846,126092.000686352,0.0,1.0
2016-08-18,18.43,18.43,18.33,18.33,92923,14.5268599913513,14.5268599913513,14.4480381791356,14.4480381791356,117889.956330521,0.0,1.0
2016-08-19,18.37,18.3899,18.27,18.31,43663,14.4795669040219,14.4952524446528,14.4007450918062,14.4322738166924,55394.5649974661,0.0,1.0
2016-08-22,18.365,18.4,18.26,18.29,69021,14.4756258134111,14.5032134476866,14.3928629105846,14.4165094542493,87565.8628745187,0.0,1.0
2016-08-23,18.45,18.56,18.45,18.5,66860,14.5426243537944,14.6293283472317,14.5426243537944,14.5820352599023,84824.2359831115,0.0,1.0
2016-08-24,18.38,18.48,18.371,18.42,58845,14.4874490852434,14.5662708974591,14.480355122144,14.5189778101297,74655.7308768501,0.0,1.0
2016-08-25,18.31,18.3899,18.2934,18.38,67316,14.4322738166924,14.4952524446528,14.4191893958646,14.4874490852434,85402.756049045,0.0,1.0
2016-08-26,18.21,18.56,18.145,18.42,80487,14.3534520044768,14.6293283472317,14.3022178265366,14.5189778101297,102112.597690288,0.0,1.0
2016-08-29,18.3,18.31,18.19,18.19,52550,14.4243916354709,14.4322738166924,14.3376876420336,14.3376876420336,66669.3628613894,0.0,1.0
2016-08-30,18.23,18.3199,18.18,18.29,45398,14.3692163669199,14.4400771761018,14.329805460812,14.4165094542493,57595.7323535939,0.0,1.0
2016-08-31,18.17,18.25,18.11,18.2185,82213,14.3219232795905,14.384980729363,14.2746301922611,14.3601518585151,104302.34688722,0.0,1.0
2016-09-01,18.33,18.3333,18.21,18.24,175788,14.4480381791356,14.4506392989387,14.3534520044768,14.3770985481415,223019.485417277,0.0,1.0
2016-09-02,18.54,18.56,18.47,18.56,34403,14.6135639847885,14.6293283472317,14.5583887162375,14.6293283472317,43646.5478690845,0.0,1.0
2016-09-06,18.77,18.78,18.68,18.68,78366,14.7948541528846,14.8027363341062,14.7239145218905,14.7239145218905,99421.7181730858,0.0,1.0
2016-09-07,18.8,18.85,18.7317,18.81,90088,14.8185006965493,14.8579116026572,14.764665398806,14.8263828777709,114293.236183765,0.0,1.0
2016-09-08,18.77,18.86,18.74,18.81,79809,14.7948541528846,14.8657937838787,14.7712076092199,14.8263828777709,101252.429697519,0.0,1.0
2016-09-09,18.37,18.64,18.35,18.64,511591,14.4795669040219,14.6923857970042,14.4638025415787,14.6923857970042,649047.497918574,0.0,1.0
2016-09-12,18.54,18.54,18.26,18.2611,81241,14.6135639847885,14.6135639847885,14.3928629105846,14.393729950519,103069.185694047,0.0,1.0
2016-09-13,18.23,18.37,18.19,18.34,71667,14.3692163669199,14.4795669040219,14.3376876420336,14.4559203603571,90922.801678158,0.0,1.0
2016-09-14,18.29,18.37,18.22,18.22,701804,14.4165094542493,14.4795669040219,14.3613341856983,14.3613341856983,890367.755158414,0.0,1.0
2016-09-15,18.45,18.4701,18.3,18.32,71833,14.5426243537944,14.5584675380498,14.4243916354709,14.440155997914,91133.4032811075,0.0,1.0
2016-09-16,18.31,18.34,18.275,18.281,33302,14.4322738166924,14.4559203603571,14.404686182417,14.4094154911499,42249.7263941009,0.0,1.0
2016-09-19,18.41,18.52,18.37,18.4914,1033051,14.5110956289081,14.5977996223454,14.4795669040219,14.5752565840517,1310615.6417378,0.0,1.0
2016-09-20,18.49,18.57,18.48,18.57,276030,14.5741530786807,14.6372105284532,14.5662708974591,14.6372105284532,350194.942542899,0.0,1.0
2016-09-21,18.79,18.79,18.5575,18.62,72601,14.8106185153277,14.8106185153277,14.6273578019263,14.6766214345611,92107.7528658374,0.0,1.0
2016-09-22,18.99,19.1,18.97,19.0407,78536,14.9682621397591,15.0549661331964,14.952497777316,15.0082247985525,99637.3945134557,0.0,1.0
2016-09-23,18.98,19.0126,18.96,18.97,50299,14.9603799585376,14.9860758693199,14.9446155960944,14.952497777316,63813.5543780214,0.0,1.0
2016-09-26,18.88,19.0,18.84,18.89,146270,14.8815581463219,14.9761443209807,14.8500294214356,14.8894403275434,185570.460622939,0.0,1.0
2016-09-27,18.87,18.91,18.69,18.69,113956,14.8736759651003,14.9052046899866,14.7317967031121,14.7317967031121,144574.194371694,0.0,1.0
2016-09-28,19.04,19.04,18.89,18.89,91865,15.007673045867,15.007673045867,14.8894403275434,14.8894403275434,116547.688282808,0.0,1.0
2016-09-29,18.7,18.95,18.5994,18.9,166130,14.7396788843336,14.9367334148728,14.6603841412446,14.897322508765,210766.53191556,0.0,1.0
2016-09-30,18.86,18.89,18.7,18.74,243286,14.8657937838787,14.8894403275434,14.7396788843336,14.7712076092199,308653.142018954,0.0,1.0
2016-10-03,18.75,18.83,18.71,18.83,143720,14.7790897904415,14.842147240214,14.7475610655552,14.842147240214,182335.315517391,0.0,1.0
2016-10-04,18.7,18.8,18.6433,18.76,226265,14.7396788843336,14.8185006965493,14.6949869168073,14.786971971663,287058.865610511,0.0,1.0
2016-10-05,18.82,18.85,18.78,18.82,140387,14.8342650589925,14.8579116026572,14.8027363341062,14.8342650589925,178106.790561786,0.0,1.0
2016-10-06,18.68,18.74,18.675,18.69,78198,14.7239145218905,14.7712076092199,14.7199734312797,14.7317967031121,99208.579201426,0.0,1.0
2016-10-07,18.64,18.68,18.47,18.66,741748,14.6923857970042,14.7239145218905,14.5583887162375,14.7081501594474,941044.083039201,0.0,1.0
2016-10-10,18.65,18.7,18.6,18.6,263810,14.7002679782258,14.7396788843336,14.6608570721179,14.6608570721179,334691.619723371,0.0,1.0
2016-10-11,18.49,18.6,18.44,18.59,334860,14.5741530786807,14.6608570721179,14.5347421725728,14.6529748908964,424831.643154422,0.0,1.0
2016-10-12,18.41,18.4771,18.345,18.4,477992,14.5110956289081,14.5639850649049,14.4598614509679,14.5032134476866,606420.972271006,0.0,1.0
2016-10-13,18.45,18.49,18.28,18.3,146047,14.5426243537944,14.5741530786807,14.4086272730277,14.4243916354709,185287.544011748,0.0,1.0
2016-10-14,18.44,18.56,18.43,18.52,139548,14.5347421725728,14.6293283472317,14.5268599913513,14.5977996223454,177042.364387844,0.0,1.0
2016-10-17,18.42,18.46,18.39,18.42,108949,14.5189778101297,14.550506535016,14.495331266465,14.5189778101297,138221.891805624,0.0,1.0
2016-10-18,18.56,18.58,18.5,18.58,94658,14.6293283472317,14.6450927096748,14.5820352599023,14.6450927096748,120091.123686649,0.0,1.0
2016-10-19,18.54,18.55,18.5,18.51,98831,14.6135639847885,14.6214461660101,14.5820352599023,14.5899174411238,125385.343500552,0.0,1.0
2016-10-20,18.45,18.48,18.37,18.42,328582,14.5426243537944,14.5662708974591,14.4795669040219,14.5189778101297,416866.842772999,0.0,1.0
2016-10-21,18.35,18.36,18.2975,18.3,79685,14.4638025415787,14.4716847228003,14.4224210901655,14.4243916354709,101095.112837485,0.0,1.0
2016-10-24,18.3,18.37,18.29,18.35,51865,14.4243916354709,14.4795669040219,14.4165094542493,14.4638025415787,65800.3140781344,0.0,1.0
2016-10-25,18.26,18.29,18.2,18.27,86874,14.3928629105846,14.4165094542493,14.3455698232552,14.4007450918062,110215.68466642,0.0,1.0
2016-10-26,18.09,18.16,18.035,18.1,157812,14.2588658298179,14.3140410983689,14.2155138330993,14.2667480110395,200213.615449698,0.0,1.0
2016-10-27,18.1,18.21,18.09,18.21,86706,14.2667480110395,14.3534520044768,14.2588658298179,14.3534520044768,110002.54569476,0.0,1.0
2016-10-28,17.94,17.99,17.91,17.98,93959,14.1406331114944,14.1800440176022,14.1169865678297,14.1721618363807,119204.313322422,0.0,1.0
2016-10-31,17.9,17.91,17.82,17.88,70857,14.1091043866081,14.1169865678297,14.0460469368356,14.093340024165,89895.1673505135,0.0,1.0
2016-11-01,17.86,18.0,17.79,17.94,115144,14.0775756617218,14.1879261988238,14.0224003931709,14.1406331114944,146081.391385573,0.0,1.0
2016-11-02,17.76,17.85,17.74,17.8196,63003,13.9987538495062,14.0696934805003,13.982989487063,14.0457316495867,79930.9204254256,0.0,1.0
2016-11-03,17.67,17.71,17.645,17.71,78308,13.927814218512,13.9593429433983,13.9081087654581,13.9593429433983,99348.1344804892,0.0,1.0
2016-11-04,17.51,17.62,17.49,17.55,59183,13.8016993189669,13.8884033124042,13.7859349565238,13.8332280438532,75084.5461888797,0.0,1.0
2016-11-07,17.64,17.67,17.57,17.64,68565,13.9041676748473,13.927814218512,13.8489924062964,13.9041676748473,86987.3428085858,0.0,1.0
2016-11-08,17.74,17.765,17.61,17.61,219932,13.982989487063,14.0026949401169,13.8805211311826,13.8805211311826,279024.287589556,0.0,1.0
2016-11-09,17.69,17.77,17.53,17.54,95246,13.9435785809552,14.0066360307277,13.8174636814101,13.8253458626316,120837.110087458,0.0,1.0
2016-11-10,17.47,17.65,17.4,17.64,239390,13.7701705940807,13.9120498560689,13.7149953255297,13.9041676748473,303710.347771418,0.0,1.0
2016-11-11,17.38,17.405,17.32,17.39,165913,13.6992309630865,13.7189364161405,13.6519378757571,13.7071131443081,210491.2274105,0.0,1.0
2016-11-14,17.1,17.19,17.07,17.19,191369,13.4785298888826,13.5494695198767,13.4548833452179,13.5494695198767,242786.856354354,0.0,1.0
2016-11-15,17.19,17.2,17.07,17.08,272185,13.5494695198767,13.5573517010983,13.4548833452179,13.4627655264395,345316.851197476,0.0,1.0
2016-11-16,17.02,17.12,17.0,17.05,49158,13.4154724391101,13.4942942513258,13.3997080766669,13.4391189827748,62365.9855288331,0.0,1.0
2016-11-17,17.08,17.14,17.04,17.11,184307,13.4627655264395,13.5100586137689,13.4312368015532,13.4864120701042,233827.407438518,0.0,1.0
2016-11-18,16.87,16.98,16.87,16.98,37350,13.2972397207865,13.3839437142238,13.2972397207865,13.3839437142238,47385.3606636138,0.0,1.0
2016-11-21,17.03,17.04,16.9,16.9,192455,13.4233546203316,13.4312368015532,13.3208862644512,13.3208862644512,244164.647564011,0.0,1.0
2016-11-22,17.15,17.15,17.08,17.1,38723,13.5179407949905,13.5179407949905,13.4627655264395,13.4785298888826,49127.264283189,0.0,1.0
2016-11-23,17.01,17.05,16.99,17.05,360819,13.4075902578885,13.4391189827748,13.3918258954454,13.4391189827748,457765.4203289,0.0,1.0
2016-11-25,17.22,17.24,17.2,17.23,68923,13.5731160635414,13.5888804259846,13.5573517010983,13.580998244763,87441.5318077177,0.0,1.0
2016-11-28,17.1,17.12,17.06,17.06,87771,13.4785298888826,13.4942942513258,13.4470011639963,13.4470011639963,111353.69453296,0.0,1.0
2016-11-29,17.18,17.22,17.06,17.07,259877,13.5415873386552,13.5731160635414,13.4470011639963,13.4548833452179,329701.884154696,0.0,1.0
2016-11-30,17.13,17.26,17.1,17.26,157840,13.5021764325473,13.6046447884277,13.4785298888826,13.6046447884277,200249.138611641,0.0,1.0
2016-12-01,16.97,17.04,16.91,17.04,183182,13.3760615330022,13.4312368015532,13.3287684456728,13.4312368015532,232400.137539012,0.0,1.0
2016-12-02,16.97,17.0,16.86,16.86,233766,13.3760615330022,13.3997080766669,13.289357539565,13.289357539565,296575.266958242,0.0,1.0
2016-12-05,17.29,17.31,17.18,17.18,121040,13.6282913320924,13.6440556945356,13.5415873386552,13.5415873386552,153561.554343342,0.0,1.0
2016-12-06,17.44,17.46,17.32,17.32,162957,13.746524050416,13.7622884128591,13.6519378757571,13.6519378757571,206740.996456773,0.0,1.0
2016-12-07,17.57,17.635,17.46,17.46,68536,13.8489924062964,13.9002265842366,13.7622884128591,13.7622884128591,86950.5509622869,0.0,1.0
2016-12-08,17.45,17.47,17.38,17.42,301698,13.7544062316375,13.7701705940807,13.6992309630865,13.7307596879728,382759.532570039,0.0,1.0
2016-12-09,17.41,17.41,17.3,17.39,299117,13.7228775067513,13.7228775067513,13.636173513314,13.7071131443081,379485.05824948,0.0,1.0
2016-12-12,17.38,17.42,17.3147,17.39,77674,13.6992309630865,13.7307596879728,13.6477603197097,13.7071131443081,98543.7885993452,0.0,1.0
2016-12-13,17.5,17.607,17.48,17.48,200040,13.7938171377454,13.8781564768162,13.7780527753022,13.7780527753022,253787.618397571,0.0,1.0
2016-12-14,17.195,17.51,17.16,17.48,99690,13.5534106104875,13.8016993189669,13.525822976212,13.7780527753022,126475.143361597,0.0,1.0
2016-12-15,17.07,17.13,17.0201,17.09,138490,13.4548833452179,13.5021764325473,13.4155512609223,13.4706477076611,175700.09634013,0.0,1.0
2016-12-16,17.2,17.29,17.18,17.18,50226,13.5573517010983,13.6282913320924,13.5415873386552,13.5415873386552,63720.9404200981,0.0,1.0
2016-12-19,17.15,17.27,17.15,17.22,66712,13.5179407949905,13.6125269696493,13.5179407949905,13.5731160635414,84636.4706985539,0.0,1.0
2016-12-20,17.25,17.2711,17.22,17.22,120200,13.5967626072062,13.6133940095837,13.5731160635414,13.5731160635414,152495.859485043,0.0,1.0
2016-12-21,17.21,17.24,17.16,17.16,202592,13.6901924658798,13.7140568339202,13.6504185191457,13.6504185191457,254679.277058355,0.158533,1.0
2016-12-22,17.2,17.3,17.2,17.25,98209,13.6822376765329,13.7617855700012,13.6822376765329,13.7220116232671,123458.957513742,0.0,1.0
2016-12-23,17.33,17.33,17.28,17.29,41784,13.7856499380416,13.7856499380416,13.7458759913075,13.7538307806543,52526.8466306978,0.0,1.0
2016-12-27,17.36,17.42,17.36,17.39,30082,13.8095143060821,13.857243042163,13.8095143060821,13.8333786741226,37816.2119554051,0.0,1.0
2016-12-28,17.28,17.3063,17.23,17.26,60095,13.7458759913075,13.7667970872897,13.7061020445734,13.7299664126139,75545.6837131865,0.0,1.0
2016-12-29,17.45,17.47,17.39,17.39,33935,13.8811074102035,13.8970169888971,13.8333786741226,13.8333786741226,42659.8348748977,0.0,1.0
2016-12-30,17.51,17.63,17.5,17.57,90154,13.9288361462844,14.0242936184463,13.9208813569376,13.9765648823653,113332.982269384,0.0,1.0
2017-01-03,17.53,17.53,17.425,17.48,92995,13.9447457249781,13.9447457249781,13.8612204368364,13.904971778244,116904.415623725,0.0,1.0
2017-01-04,17.7,17.705,17.6,17.6264,178053,14.079977143874,14.0839545385474,14.0004292504058,14.0214298942814,223831.194312072,0.0,1.0
2017-01-05,17.86,17.89,17.76,17.79,140246,14.2072537734232,14.2311181414636,14.127705879955,14.1515702479954,176303.851535727,0.0,1.0
2017-01-06,17.84,17.88,17.82,17.83,107093,14.1913441947295,14.2231633521168,14.1754346160359,14.1833894053827,134627.072233901,0.0,1.0
2017-01-09,17.75,17.78,17.7,17.71,155836,14.1197510906081,14.1436154586486,14.079977143874,14.0879319332208,195902.107781482,0.0,1.0
2017-01-10,17.68,17.76,17.68,17.73,256744,14.0640675651804,14.127705879955,14.0640675651804,14.1038415119145,322753.989837063,0.0,1.0
2017-01-11,17.72,17.76,17.59,17.64,374725,14.0958867225677,14.127705879955,13.992474461059,14.0322484077931,471068.413835156,0.0,1.0
2017-01-12,17.75,17.78,17.71,17.76,184287,14.1197510906081,14.1436154586486,14.0879319332208,14.127705879955,231667.982601747,0.0,1.0
2017-01-13,17.85,17.85,17.81,17.83,171840,14.1992989840763,14.1992989840763,14.1674798266891,14.1833894053827,216020.805212979,0.0,1.0
2017-01-17,17.83,17.845,17.78,17.78,89845,14.1833894053827,14.1953215894029,14.1436154586486,14.1436154586486,112944.537036546,0.0,1.0
2017-01-18,17.73,17.78,17.685,17.7694,56492,14.1038415119145,14.1436154586486,14.0680449598538,14.135183381941,71016.3368720413,0.0,1.0
2017-01-19,17.66,17.67,17.6,17.64,54308,14.0481579864867,14.0561127758336,14.0004292504058,14.0322484077931,68270.8210515972,0.0,1.0
2017-01-20,17.75,17.75,17.69,17.72,57205,14.1197510906081,14.1197510906081,14.0720223545272,14.0958867225677,71912.6522474887,0.0,1.0
2017-01-23,17.8,17.8,17.7,17.75,169881,14.1595250373422,14.1595250373422,14.079977143874,14.1197510906081,213558.137863048,0.0,1.0
2017-01-24,17.78,17.8,17.73,17.76,48998,14.1436154586486,14.1595250373422,14.1038415119145,14.127705879955,61595.5971474949,0.0,1.0
2017-01-25,17.94,17.945,17.87,17.8879,87949,14.2708920881977,14.2748694828712,14.21520856277,14.2294476357008,110561.067258358,0.0,1.0
2017-01-26,17.8,17.85,17.78,17.84,77953,14.1595250373422,14.1992989840763,14.1436154586486,14.1913441947295,97995.0525417095,0.0,1.0
2017-01-27,17.86,17.8665,17.83,17.84,44323,14.2072537734232,14.2124243864986,14.1833894053827,14.1913441947295,55718.6344823954,0.0,1.0
2017-01-30,17.73,17.745,17.62,17.66,62033,14.1038415119145,14.1157736959347,14.0163388290995,14.0481579864867,77981.9518725366,0.0,1.0
2017-01-31,17.81,17.83,17.76,17.79,76155,14.1674798266891,14.1833894053827,14.127705879955,14.1515702479954,95734.7789862333,0.0,1.0
2017-02-01,17.92,17.93,17.83,17.87,65576,14.2549825095041,14.2629372988509,14.1833894053827,14.21520856277,82435.8724548782,0.0,1.0
2017-02-02,17.93,18.015,17.8839,17.97,66437,14.2629372988509,14.3305530082989,14.2262657199621,14.2947564562382,83518.2392687073,0.0,1.0
2017-02-03,17.97,18.03,17.95,17.95,25639,14.2947564562382,14.3424851923191,14.2788468775446,14.2788468775446,32230.8974910123,0.0,1.0
2017-02-06,17.83,17.8379,17.77,17.8,85291,14.1833894053827,14.1896736889667,14.1356606693018,14.1595250373422,107219.683993367,0.0,1.0
2017-02-07,17.8499,17.855,17.745,17.75,344073,14.1992194361829,14.2032763787498,14.1157736959347,14.1197510906081,432535.652421119,0.0,1.0
2017-02-08,17.87,17.87,17.79,17.83,90276,14.21520856277,14.21520856277,14.1515702479954,14.1833894053827,113486.348995617,0.0,1.0
2017-02-09,17.9,17.92,17.87,17.91,45299,14.2390729308105,14.2549825095041,14.21520856277,14.2470277201573,56945.5682922642,0.0,1.0
2017-02-10,17.84,17.855,17.74,17.75,33969,14.1913441947295,14.2032763787498,14.1117963012613,14.1197510906081,42702.5764215531,0.0,1.0
2017-02-13,17.9,17.905,17.86,17.88,23316,14.2390729308105,14.2430503254839,14.2072537734232,14.2231633521168,29310.6441710067,0.0,1.0
2017-02-14,17.98,17.98,17.83,17.93,84772,14.302711245585,14.302711245585,14.1833894053827,14.2629372988509,106567.246854717,0.0,1.0
2017-02-15,17.95,17.96,17.7721,17.81,81457,14.2788468775446,14.2868016668914,14.1373311750646,14.1674798266891,102399.946055828,0.0,1.0
2017-02-16,18.1,18.1,17.99,17.99,85183,14.3981687177469,14.3981687177469,14.3106660349318,14.3106660349318,107083.916727521,0.0,1.0
2017-02-17,18.02,18.03,17.965,17.99,34904,14.3345304029723,14.3424851923191,14.2907790615648,14.3106660349318,43877.9689545729,0.0,1.0
2017-02-21,18.02,18.04,17.9668,17.98,64527,14.3345304029723,14.350439981666,14.2922109236472,14.302711245585,81117.170030132,0.0,1.0
2017-02-22,17.99,17.9968,17.84,17.85,35764,14.3106660349318,14.3160752916877,14.1913441947295,14.1992989840763,44959.0786640886,0.0,1.0
2017-02-23,17.94,17.9722,17.901,17.9722,19485,14.2708920881977,14.2965065098945,14.2398684097451,14.2965065098945,24494.6775464089,0.0,1.0
2017-02-24,17.825,17.839,17.74,17.74,52884,14.1794120107093,14.1905487157948,14.1117963012613,14.1117963012613,66480.7045093293,0.0,1.0
2017-02-27,17.86,17.87,17.787,17.787,38922,14.2072537734232,14.21520856277,14.1491838111914,14.1491838111914,48929.0140857747,0.0,1.0
2017-02-28,17.87,17.94,17.8465,17.85,52339,14.21520856277,14.2708920881977,14.196514807805,14.1992989840763,65795.5826585316,0.0,1.0
2017-03-01,18.11,18.14,18.01,18.03,84990,14.4061235070937,14.4299878751342,14.3265756136255,14.3424851923191,106841.295595036,0.0,1.0
2017-03-02,17.87,17.91,17.86,17.91,53525,14.21520856277,14.2470277201573,14.2072537734232,14.2470277201573,67286.5083742124,0.0,1.0
2017-03-03,18.17,18.18,18.0,18.0,107196,14.4538522431746,14.4618070325215,14.3186208242787,14.3186208242787,134756.55397818,0.0,1.0
2017-03-06,18.06,18.09,18.02,18.08,87288,14.3663495603596,14.3902139284001,14.3345304029723,14.3822591390532,109730.121307207,0.0,1.0
2017-03-07,17.99,18.055,17.9,17.93,816323,14.3106660349318,14.3623721656862,14.2390729308105,14.2629372988509,1026203.16441966,0.0,1.0
2017-03-08,17.98,18.06,17.97,18.05,154092,14.302711245585,14.3663495603596,14.2947564562382,14.3583947710128,193709.717858929,0.0,1.0
2017-03-09,18.23,18.235,18.16,18.18,85937,14.5015809792556,14.505558373929,14.4458974538278,14.4618070325215,108031.773379817,0.0,1.0
2017-03-10,18.46,18.48,18.35,18.35,72369,14.6845411342325,14.7004507129261,14.5970384514174,14.5970384514174,90975.3820557379,0.0,1.0
2017-03-13,18.53,18.54,18.43,18.43,81910,14.7402246596602,14.748179449007,14.660676766192,14.660676766192,102969.414309794,0.0,1.0
2017-03-14,18.39,18.42,18.36,18.42,47475,14.6288576088047,14.6527219768452,14.6049932407642,14.6527219768452,59681.0272782016,0.0,1.0
2017-03-15,18.64,18.66,18.41,18.42,106298,14.8277273424752,14.8436369211689,14.6447671874984,14.6527219768452,133627.674304756,0.0,1.0
2017-03-16,18.86,18.86,18.74,18.75,66703,15.0027327081053,15.0027327081053,14.9072752359435,14.9152300252903,83852.6290160691,0.0,1.0
2017-03-17,18.98,19.015,18.87,18.89,51631,15.0981901802672,15.1260319429811,15.0106874974521,15.0265970761458,64905.5528046513,0.0,1.0
2017-03-20,18.9251,19.04,18.89,19.04,72260,15.0545183867531,15.1459189163481,15.0265970761458,15.1459189163481,90838.3576855787,0.0,1.0
2017-03-21,18.76,19.0325,18.76,19.01,121218,14.9231848146371,15.139952824338,14.9231848146371,15.1220545483076,152383.670660538,0.0,1.0
2017-03-22,18.75,18.78,18.69,18.73,33475,14.9152300252903,14.9390943933307,14.8675012892094,14.8993204465966,42081.5668907382,0.0,1.0
2017-03-23,18.775,18.84,18.74,18.77,123776,14.9351169986573,14.9868231294117,14.9072752359435,14.9311396039839,155599.34349419,0.0,1.0
2017-03-24,18.79,18.84,18.775,18.8,98224,14.9470491826776,14.9868231294117,14.9351169986573,14.9550039720244,123477.814078442,0.0,1.0
2017-03-27,18.88,18.91,18.82,18.82,44138,15.018642286799,15.0425066548394,14.970913550718,14.970913550718,55486.0701844182,0.0,1.0
2017-03-28,18.945,18.96,18.89,18.91,56756,15.0703484175533,15.0822806015735,15.0265970761458,15.0425066548394,71348.2124107764,0.0,1.0
2017-03-29,18.91,18.91,18.76,18.78,73380,15.0425066548394,15.0425066548394,14.9231848146371,14.9390943933307,92246.3145165758,0.0,1.0
2017-03-30,18.75,18.841,18.73,18.79,48852,14.9152300252903,14.9876186083464,14.8993204465966,14.9470491826776,61412.0599177398,0.0,1.0
2017-03-31,18.76,18.85,18.74,18.78,43678,14.9231848146371,14.9947779187585,14.9072752359435,14.9390943933307,54907.8022002588,0.0,1.0
2017-04-03,18.79,18.83,18.69,18.764,98476,14.9470491826776,14.9788683400649,14.8675012892094,14.9263667303758,123794.604365417,0.0,1.0
2017-04-04,18.83,18.83,18.72,18.735,63650,14.9788683400649,14.9788683400649,14.8913656572498,14.90329784127,80014.6895472884,0.0,1.0
2017-04-05,18.74,18.83,18.705,18.8,55005,14.9072752359435,14.9788683400649,14.8794334732296,14.9550039720244,69147.0227580298,0.0,1.0
2017-04-06,18.76,18.77,18.705,18.73,181167,14.9231848146371,14.9311396039839,14.8794334732296,14.8993204465966,227745.817143969,0.0,1.0
2017-04-07,18.69,18.73,18.65,18.676,693842,14.8675012892094,14.8993204465966,14.8356821318221,14.8563645841238,872231.771011307,0.0,1.0
2017-04-10,18.67,18.72,18.66,18.66,39660,14.8515917105157,14.8913656572498,14.8436369211689,14.8436369211689,49856.7570690569,0.0,1.0
2017-04-11,18.7,18.7035,18.61,18.7,29639,14.8754560785562,14.8782402548276,14.8038629744348,14.8754560785562,37259.3147445732,0.0,1.0
2017-04-12,18.675,18.68,18.57,18.62,58907,14.8555691051891,14.8595464998625,14.7720438170475,14.8118177637816,74052.2437888789,0.0,1.0
2017-04-13,18.61,18.655,18.58,18.6,67771,14.8038629744348,14.8396595264955,14.7799986063943,14.795908185088,85195.2164227697,0.0,1.0
2017-04-17,18.73,18.74,18.65,18.65,99677,14.8993204465966,14.9072752359435,14.8356821318221,14.8356821318221,125304.386645799,0.0,1.0
2017-04-18,18.7,18.7,18.595,18.65,85206,14.8754560785562,14.8754560785562,14.7919307904145,14.8356821318221,107112.830126728,0.0,1.0
2017-04-19,18.6,18.71,18.58,18.71,109133,14.795908185088,14.883410867903,14.7799986063943,14.883410867903,137191.565033216,0.0,1.0
2017-04-20,18.68,18.76,18.68,18.76,76540,14.8595464998625,14.9231848146371,14.8595464998625,14.9231848146371,96218.764146889,0.0,1.0
2017-04-21,18.6,18.63,18.5558,18.6,20963,14.795908185088,14.8197725531284,14.760748016175,14.795908185088,26352.6777215995,0.0,1.0
2017-04-24,19.29,19.31,19.17,19.17,100800,15.3447886500186,15.3606982287123,15.2493311778568,15.2493311778568,126716.114789736,0.0,1.0
2017-04-25,19.46,19.5,19.3632,19.387,157540,15.4800200689146,15.5118392263019,15.4030177080374,15.4219501066828,198044.213531498,0.0,1.0
2017-04-26,19.36,19.42,19.34,19.38,62304,15.4004721754464,15.4482009115273,15.3845625967527,15.41638175414,78322.6271414653,0.0,1.0
2017-04-27,19.375,19.4,19.32,19.37,92478,15.4124043594666,15.4322913328337,15.3686530180591,15.4084269647932,116254.492693703,0.0,1.0
2017-04-28,19.44,19.47,19.42,19.47,77407,15.464110490221,15.4879748582614,15.4482009115273,15.4879748582614,97308.6735865979,0.0,1.0
2017-05-01,19.48,19.61,19.43,19.61,65429,15.4959296476082,15.5993419091169,15.4561557008741,15.5993419091169,82251.0781208101,0.0,1.0
2017-05-02,19.71,19.73,19.63,19.67,44577,15.6788898025851,15.6947993812788,15.6152514878106,15.6470706451979,56037.9389779968,0.0,1.0
2017-05-03,19.7,19.78,19.66,19.78,61018,15.6709350132383,15.7345733280129,15.639115855851,15.7345733280129,76705.9909944456,0.0,1.0
2017-05-04,20.17,20.17,19.94,19.95,149336,16.0448101125389,16.0448101125389,15.861849957562,15.8698047469089,187730.929744445,0.0,1.0
2017-05-05,20.43,20.45,20.2,20.23,68916,16.2516346355563,16.2675442142499,16.0686744805794,16.0925388486199,86634.6008616016,0.0,1.0
2017-05-08,20.23,20.25,20.18,20.24,68059,16.0925388486199,16.1084484273135,16.0527649018858,16.1004936379667,85557.262465026,0.0,1.0
2017-05-09,20.21,20.2532,20.13,20.2309,323571,16.0766292699262,16.1109939599045,16.0129909551516,16.0932547796611,406762.499787993,0.0,1.0
2017-05-10,20.21,20.21,20.148,20.2,29727,16.0766292699262,16.0766292699262,16.0273095759759,16.0686744805794,37369.9399241516,0.0,1.0
2017-05-11,20.12,20.12,20.03,20.08,71540,16.0050361658048,16.0050361658048,15.9334430616834,15.9732170084175,89933.2425799378,0.0,1.0
2017-05-12,20.29,20.29,20.15,20.17,28021,16.1402675847008,16.1402675847008,16.0289005338453,16.0448101125389,35225.3199655078,0.0,1.0
2017-05-15,20.35,20.3686,20.28,20.28,15184,16.1879963207817,16.2027922289668,16.132312795354,16.132312795354,19087.8718945174,0.0,1.0
2017-05-16,20.53,20.5326,20.46,20.47,11806,16.3311825290245,16.3332507742547,16.2754990035968,16.2834537929436,14841.3735238852,0.0,1.0
2017-05-17,20.28,20.43,20.27,20.39,61961,16.132312795354,16.2516346355563,16.1243580060071,16.219815478169,77891.4403619724,0.0,1.0
2017-05-18,20.03,20.05,19.771,19.771,270461,15.9334430616834,15.9493526403771,15.7274140176008,15.7274140176008,339997.689703838,0.0,1.0
2017-05-19,20.35,20.36,20.27,20.27,42791,16.1879963207817,16.1959511101285,16.1243580060071,16.1243580060071,53792.7506742817,0.0,1.0
2017-05-22,20.29,20.35,20.26,20.339,73942,16.1402675847008,16.1879963207817,16.1164032166603,16.1792460525002,92952.8071407009,0.0,1.0
2017-05-23,20.26,20.3427,20.24,20.327,63883,16.1164032166603,16.1821893245585,16.1004936379667,16.169700305284,80307.5948523087,0.0,1.0
2017-05-24,20.31,20.31,20.16,20.21,53318,16.1561771633944,16.1561771633944,16.0368553231921,16.0766292699262,67026.2877813408,0.0,1.0
2017-05-25,20.26,20.3,20.25,20.26,38675,16.1164032166603,16.1482223740476,16.1084484273135,16.1164032166603,48618.5093203675,0.0,1.0
2017-05-26,20.23,20.25,20.1311,20.1311,185300,16.0925388486199,16.1084484273135,16.0138659819798,16.0138659819798,232941.429271211,0.0,1.0
2017-05-30,20.24,20.27,20.1701,20.1701,56328,16.1004936379667,16.1243580060071,16.0448896604324,16.0448896604324,70810.1717646452,0.0,1.0
2017-05-31,20.27,20.39,20.27,20.35,144231,16.1243580060071,16.219815478169,16.1243580060071,16.1879963207817,181313.412224588,0.0,1.0
2017-06-01,20.46,20.49,20.34,20.37,164828,16.2754990035968,16.2993633716372,16.1800415314349,16.2039058994754,207205.989767486,0.0,1.0
2017-06-02,20.66,20.68,20.6,20.63,61934,16.4345947905332,16.4505043692268,16.3868660544523,16.4107304224927,77857.4985455109,0.0,1.0
2017-06-05,20.51,20.53,20.47,20.51,27926,16.3152729503309,16.3311825290245,16.2834537929436,16.3152729503309,35105.8950557357,0.0,1.0
2017-06-06,20.38,20.4,20.34,20.34,156308,16.2118606888222,16.2277702675158,16.1800415314349,16.1800415314349,196495.461017401,0.0,1.0
2017-06-07,20.36,20.48,20.32,20.44,488507,16.1959511101285,16.2914085822904,16.1641319527413,16.2595894249031,614104.256821326,0.0,1.0
2017-06-08,20.25,20.26,20.14,20.19,125111,16.1084484273135,16.1164032166603,16.0209457444985,16.0607196912326,157277.577752566,0.0,1.0
2017-06-09,20.23,20.28,20.16,20.2,213453,16.0925388486199,16.132312795354,16.0368553231921,16.0686744805794,268332.687006086,0.0,1.0
2017-06-12,20.07,20.12,20.03,20.12,99334,15.9652622190707,16.0050361658048,15.9334430616834,16.0050361658048,124873.199866306,0.0,1.0
2017-06-13,20.24,20.27,20.18,20.21,57375,16.1004936379667,16.1243580060071,16.0527649018858,16.0766292699262,72126.3599807648,0.0,1.0
2017-06-14,20.25,20.36,20.18,20.36,81667,16.1084484273135,16.1959511101285,16.0527649018858,16.1959511101285,102663.937961641,0.0,1.0
2017-06-15,19.88,19.965,19.8,19.87,673473,15.8141212214811,15.8817369309291,15.7504829067065,15.8061664321343,846625.813251864,0.0,1.0
2017-06-16,20.19,20.2,20.07,20.09,87519,16.0607196912326,16.0686744805794,15.9652622190707,15.9811717977644,110020.5124036,0.0,1.0
2017-06-19,20.21,20.24,20.1748,20.2389,121158,16.0766292699262,16.1004936379667,16.0486284114254,16.0996186111385,152308.244401735,0.0,1.0
2017-06-20,19.69,19.84,19.69,19.8226,50519,15.9393980169885,16.0608256301194,15.9393980169885,16.0467400269962,62406.316031497,0.347486,1.0
2017-06-21,19.53,19.57,19.48,19.53,30294,15.8098752296488,15.8422559264837,15.7693993586051,15.8098752296488,37422.2953316212,0.0,1.0
2017-06-22,19.46,19.5,19.44,19.49,20283,15.7532090101877,15.7855897070226,15.7370186617702,15.7774945328139,25055.6683241326,0.0,1.0
2017-06-23,19.5,19.52,19.46,19.46,18825,15.7855897070226,15.8017800554401,15.7532090101877,15.7532090101877,23254.5952867819,0.0,1.0
2017-06-26,19.57,19.75,19.55,19.7,31004,15.8422559264837,15.9879690622408,15.8260655780662,15.9474931911972,38299.3610768332,0.0,1.0
2017-06-27,19.62,19.685,19.6,19.63,46746,15.8827317975274,15.9353504298841,15.8665414491099,15.8908269717361,57745.5145432086,0.0,1.0
2017-06-28,19.75,19.77,19.65,19.65,38000,15.9879690622408,16.0041594106583,15.9070173201535,15.9070173201535,46941.5469268373,0.0,1.0
2017-06-29,19.49,19.59,19.41,19.56,57775,15.7774945328139,15.8584462749012,15.712733139144,15.834160752275,71369.6808867899,0.0,1.0
2017-06-30,19.59,19.63,19.52,19.62,58070,15.8584462749012,15.8908269717361,15.8017800554401,15.8827317975274,71734.0955274061,0.0,1.0
2017-07-03,19.52,19.58,19.49,19.53,205590,15.8017800554401,15.8503511006924,15.7774945328139,15.8098752296488,253966.121912854,0.0,1.0
2017-07-05,19.46,19.49,19.43,19.47,64016,15.7532090101877,15.7774945328139,15.7289234875615,15.7613041843964,79079.2123175897,0.0,1.0
2017-07-06,19.43,19.5,19.33,19.33,49859,15.7289234875615,15.7855897070226,15.6479717454742,15.6479717454742,61591.0154796099,0.0,1.0
2017-07-07,19.53,19.57,19.43,19.44,63619,15.8098752296488,15.8422559264837,15.7289234875615,15.7370186617702,78588.7966825909,0.0,1.0
2017-07-10,19.59,19.63,19.56,19.56,37448,15.8584462749012,15.8908269717361,15.834160752275,15.834160752275,46259.6591925315,0.0,1.0
2017-07-11,19.635,19.645,19.435,19.435,13818,15.8948745588405,15.9029697330492,15.7329710746659,15.7329710746659,17069.4288272378,0.0,1.0
2017-07-12,19.77,19.81,19.72,19.72,271561,16.0041594106583,16.0365401074932,15.9636835396146,15.9636835396146,335460.353289443,0.0,1.0
2017-07-13,19.91,19.94,19.84,19.86,121694,16.1174918495805,16.1417773722067,16.0608256301194,16.0770159785369,150329.06872933,0.0,1.0
2017-07-14,20.12,20.13,19.99,20.01,51263,16.2874905079638,16.2955856821726,16.1822532432503,16.1984435916678,63325.38210817,0.0,1.0
2017-07-17,20.13,20.17,20.1296,20.13,19256,16.2955856821726,16.3279663790075,16.2952618752042,16.2955856821726,23787.0112532415,0.0,1.0
2017-07-18,20.13,20.15,20.11,20.11,48520,16.2955856821726,16.31177603059,16.2793953337551,16.2793953337551,59936.943602372,0.0,1.0
2017-07-19,20.14,20.16,20.03,20.09,23782,16.3036808563813,16.3198712047988,16.2146339400853,16.2632049853376,29377.9965530011,0.0,1.0
2017-07-20,20.33,20.37,20.3,20.31,21025,16.4574891663472,16.4898698631821,16.433203643721,16.4412988179297,25972.2637930724,0.0,1.0
2017-07-21,20.32,20.32,20.22,20.22,17946,16.4493939921384,16.4493939921384,16.3684422500511,16.3684422500511,22168.7631881322,0.0,1.0
2017-07-24,20.2,20.2,20.12,20.18,31743,16.3522519016337,16.3522519016337,16.2874905079638,16.3360615532162,39212.2506341734,0.0,1.0
2017-07-25,20.29,20.38,20.26,20.38,13893,16.4251084695122,16.4979650373908,16.400822946886,16.4979650373908,17162.076617225,0.0,1.0
2017-07-26,20.62,20.6377,20.48,20.49,35676,16.6922492184003,16.7065776767498,16.5789167794781,16.5870119536868,44070.7007411012,0.0,1.0
2017-07-27,20.82,20.94,20.74,20.87,149445,16.8541527025749,16.9512947930797,16.7893913089051,16.8946285736185,184609.986328452,0.0,1.0
2017-07-28,20.71,20.74,20.62,20.62,69274,16.7651057862789,16.7893913089051,16.6922492184003,16.6922492184003,85574.4400476241,0.0,1.0
2017-07-31,20.79,20.84,20.71,20.72,60041,16.8298671799487,16.8703430509924,16.7651057862789,16.7732009604876,74168.8794482693,0.0,1.0
2017-08-01,20.83,20.89,20.8201,20.89,15433,16.8622478767836,16.910818922036,16.854233654317,16.910818922036,19064.4445716284,0.0,1.0
2017-08-02,20.89,20.92,20.83,20.85,35964,16.910818922036,16.9351044446622,16.8622478767836,16.8784382252011,44426.468254652,0.0,1.0
2017-08-03,20.96,20.9898,20.94,20.94,24581,16.9674851414971,16.9916087606391,16.9512947930797,16.9512947930797,30365.0043423312,0.0,1.0
2017-08-04,20.93,20.98,20.84,20.97,52835,16.9431996188709,16.9836754899146,16.8703430509924,16.9755803157058,65267.2797863013,0.0,1.0
2017-08-07,20.9,20.9099,20.84,20.84,69532,16.9189140962447,16.9269283187114,16.8703430509924,16.8703430509924,85893.1484451803,0.0,1.0
2017-08-08,20.75,20.9,20.7366,20.87,22951,16.7974864831138,16.9189140962447,16.7866389496741,16.8946285736185,28351.4590399432,0.0,1.0
2017-08-09,20.7,20.72,20.02,20.58,162893,16.7570106120701,16.7732009604876,16.2065387658765,16.6598685215654,201222.352725087,0.0,1.0
2017-08-10,20.48,20.59,20.45,20.57,46837,16.5789167794781,16.6679636957741,16.5546312568519,16.6517733473567,57857.9271950599,0.0,1.0
2017-08-11,20.4,20.4632,20.37,20.38,16431,16.5141553858083,16.5653168868074,16.4898698631821,16.4979650373908,20297.2778303911,0.0,1.0
2017-08-14,20.58,20.64,20.57,20.63,25383,16.6598685215654,16.7084395668178,16.6517733473567,16.700344392609,31355.7180432607,0.0,1.0
2017-08-15,20.58,20.595,20.5,20.53,21039,16.6598685215654,16.6720112828785,16.5951071278956,16.6193926505217,25989.5580472034,0.0,1.0
2017-08-16,20.71,20.7299,20.63,20.66,34900,16.7651057862789,16.7812151829542,16.700344392609,16.7246299152352,43112.1049407004,0.0,1.0
2017-08-17,20.51,20.69,20.51,20.66,39321,16.6032023021043,16.7489154378614,16.6032023021043,16.7246299152352,48573.383334478,0.0,1.0
2017-08-18,20.53,20.58,20.44,20.5,18124,16.6193926505217,16.6598685215654,16.5465360826432,16.5951071278956,22388.6472763684,0.0,1.0
2017-08-21,20.57,20.5906,20.47,20.47,16811,16.6517733473567,16.6684494062266,16.5708216052694,16.5708216052694,20766.6932996594,0.0,1.0
2017-08-22,20.66,20.67,20.6044,20.64,13078,16.7246299152352,16.732725089444,16.6796207466347,16.7084395668178,16155.303966031,0.0,1.0
2017-08-23,20.57,20.59,20.53,20.53,16764,16.6517733473567,16.6679636957741,16.6193926505217,16.6193926505217,20708.6340179341,0.0,1.0
2017-08-24,20.47,20.53,20.47,20.53,19531,16.5708216052694,16.6193926505217,16.5708216052694,16.6193926505217,24126.7198165278,0.0,1.0
2017-08-25,20.71,20.73,20.57,20.57,75472,16.7651057862789,16.7812961346963,16.6517733473567,16.6517733473567,93230.8534121645,0.0,1.0
2017-08-28,20.64,20.74,20.63,20.71,11132,16.7084395668178,16.7893913089051,16.700344392609,16.7651057862789,13751.4026418303,0.0,1.0
2017-08-29,20.57,20.62,20.55,20.55,19826,16.6517733473567,16.6922492184003,16.6355829989392,16.6355829989392,24491.134457144,0.0,1.0
2017-08-30,20.55,20.6,20.55,20.5941,60906,16.6355829989392,16.6760588699828,16.6355829989392,16.6712827171997,75237.4172927881,0.0,1.0
2017-08-31,20.61,20.61,20.55,20.56,24608,16.6841540441916,16.6841540441916,16.6355829989392,16.6436781731479,30398.3575467266,0.0,1.0
2017-09-01,20.63,20.75,20.63,20.75,15123,16.700344392609,16.7974864831138,16.700344392609,16.7974864831138,18681.5003730148,0.0,1.0
2017-09-05,20.62,20.73,20.53,20.67,29650,16.6922492184003,16.7812961346963,16.6193926505217,16.732725089444,36626.759641598,0.0,1.0
2017-09-06,20.7,20.73,20.65,20.72,33483,16.7570106120701,16.7812961346963,16.7165347410265,16.7732009604876,41361.6793618762,0.0,1.0
2017-09-07,21.01,21.01,20.95,20.99,33180,17.0079610125408,17.0079610125408,16.9593899672884,16.9917706641233,40987.3822903278,0.0,1.0
2017-09-08,21.05,21.12,21.05,21.12,13821,17.0403417093757,17.0970079288368,17.0403417093757,17.0970079288368,17073.1347388373,0.0,1.0
2017-09-11,21.2,21.22,21.17,21.17,26510,17.1617693225066,17.1779596709241,17.1374837998804,17.1374837998804,32747.9055008015,0.0,1.0
2017-09-12,21.24,21.24,21.2,21.2151,12071,17.1941500193415,17.1941500193415,17.1617693225066,17.1739930355618,14911.3529724698,0.0,1.0
2017-09-13,21.08,21.2,21.08,21.2,10426,17.0646272320019,17.1617693225066,17.0646272320019,17.1617693225066,12879.2781120843,0.0,1.0
2017-09-14,21.15,21.17,21.1,21.1,35322,17.121293451463,17.1374837998804,17.0808175804193,17.0808175804193,43633.4031723616,0.0,1.0
2017-09-15,21.13,21.21,21.09,21.2,36916,17.1051031030455,17.1698644967154,17.0727224062106,17.1617693225066,45602.4775355559,0.0,1.0
2017-09-18,21.12,21.16,21.05,21.131,32954,17.0970079288368,17.1293886256717,17.0403417093757,17.1059126204664,40708.2036164998,0.0,1.0
2017-09-19,21.21,21.23,21.18,21.18,15496,17.1698644967154,17.1860548451328,17.1455789740892,17.1455789740892,19142.2687152176,0.0,1.0
2017-09-20,21.05,21.17,20.91,21.1,51465,17.0403417093757,17.1374837998804,16.9270092704535,17.0808175804193,63574.913489202,0.0,1.0
2017-09-21,21.02,21.05,20.8753,20.99,34385,17.0160561867495,17.0403417093757,16.8989190159492,16.9917706641233,42475.9234494552,0.0,1.0
2017-09-22,20.93,21.0473,20.93,20.97,46724,16.9431996188709,17.0381560123393,16.9431996188709,16.9755803157058,57718.3378581459,0.0,1.0
2017-09-25,20.85,20.93,20.82,20.93,26599,16.8784382252011,16.9431996188709,16.8541527025749,16.9431996188709,32857.8475449195,0.0,1.0
2017-09-26,20.82,20.83,20.7392,20.78,12827,16.8541527025749,16.8622478767836,16.7887436949684,16.82177200574,15845.2426955406,0.0,1.0
2017-09-27,20.86,20.89,20.73,20.73,47836,16.8865333994098,16.910818922036,16.7812961346963,16.7812961346963,59091.9957576891,0.0,1.0
2017-09-28,21.0,21.015,20.95,20.96,18573,16.999865838332,17.0120085996451,16.9593899672884,16.9674851414971,22943.298712425,0.0,1.0
2017-09-29,21.18,21.19,21.04,21.119,27621,17.1455789740892,17.1536741482979,17.0322465351669,17.0961984114159,34120.3280964781,0.0,1.0
2017-10-02,21.19,21.22,21.13,21.21,79919,17.1536741482979,17.1779596709241,17.1051031030455,17.1698644967154,98724.2497064711,0.0,1.0
2017-10-03,21.33,21.33,21.21,21.21,23089,17.2670065872201,17.2670065872201,17.1698644967154,17.1698644967154,28521.9309735196,0.0,1.0
2017-10-04,21.36,21.3616,21.29,21.3,23694,17.2912921098463,17.2925873377197,17.2346258903852,17.2427210645939,29269.2898127495,0.0,1.0
2017-10-05,21.39,21.4189,21.36,21.389,11614,17.3155776324725,17.3389726859357,17.2912921098463,17.3147681150516,14346.8191054812,0.0,1.0
2017-10-06,21.36,21.36,21.26,21.26,7445,17.2912921098463,17.2912921098463,17.210340367759,17.210340367759,9196.83728606061,0.0,1.0
2017-10-09,21.32,21.3502,21.31,21.34,21143,17.2589114130114,17.2833588391217,17.2508162388026,17.2751017614288,26118.0296493189,0.0,1.0
2017-10-10,21.59,21.59,21.47,21.47,27772,17.4774811166471,17.4774811166471,17.3803390261423,17.3803390261423,34306.858980319,0.0,1.0
2017-10-11,21.65,21.66,21.56,21.56,71005,17.5260521618995,17.5341473361082,17.4531955940209,17.4531955940209,87712.7510405281,0.0,1.0
2017-10-12,21.65,21.68,21.62,21.62,15829,17.5260521618995,17.5503376845256,17.5017666392733,17.5017666392733,19553.6249027606,0.0,1.0
2017-10-13,21.66,21.7308,21.63,21.682,27274,17.5341473361082,17.591461169506,17.509861813482,17.5519567193674,33691.6776548041,0.0,1.0
2017-10-16,21.62,21.69,21.6,21.66,65115,17.5017666392733,17.5584328587344,17.4855762908558,17.5341473361082,80436.8112668684,0.0,1.0
2017-10-17,21.58,21.61,21.526,21.526,20292,17.4693859424383,17.4936714650645,17.4256720017112,17.4256720017112,25066.7860589311,0.0,1.0
2017-10-18,21.66,21.669,21.6,21.62,21715,17.5341473361082,17.541432992896,17.4855762908558,17.5017666392733,26824.6234609544,0.0,1.0
2017-10-19,21.58,21.6,21.51,21.53,16668,17.4693859424383,17.4855762908558,17.4127197229772,17.4289100713947,20590.0448467506,0.0,1.0
2017-10-20,21.56,21.58,21.53,21.58,18756,17.4531955940209,17.4693859424383,17.4289100713947,17.4693859424383,23169.3593199936,0.0,1.0
2017-10-23,21.42,21.5038,21.41,21.5,11857,17.3398631550987,17.4077007149678,17.3317679808899,17.4046245487685,14646.9979450397,0.0,1.0
2017-10-24,21.37,21.44,21.34,21.39,27267,17.299387284055,17.3560535035161,17.2751017614288,17.3155776324725,33683.0305277387,0.0,1.0
2017-10-25,21.3,21.38,21.21,21.38,17725,17.2427210645939,17.3074824582638,17.1698644967154,17.3074824582638,21895.7610336366,0.0,1.0
2017-10-26,21.26,21.31,21.235,21.235,157766,17.210340367759,17.2508162388026,17.1901024322372,17.1901024322372,194888.949801563,0.0,1.0
2017-10-27,21.18,21.22,21.1,21.22,26075,17.1455789740892,17.1779596709241,17.0808175804193,17.1779596709241,32210.5483188757,0.0,1.0
2017-10-30,21.26,21.26,21.15,21.18,22036,17.210340367759,17.210340367759,17.121293451463,17.1455789740892,27221.1560020996,0.0,1.0
2017-10-31,21.36,21.395,21.3105,21.32,42542,17.2912921098463,17.3196252195768,17.2512209975131,17.2589114130114,52552.2970884607,0.0,1.0
2017-11-01,21.37,21.49,21.37,21.47,69988,17.299387284055,17.3965293745598,17.299387284055,17.3803390261423,86456.4470083023,0.0,1.0
2017-11-02,21.38,21.39,21.33,21.35,57011,17.3074824582638,17.3155776324725,17.2670065872201,17.2831969356376,70425.9087327871,0.0,1.0
2017-11-03,21.38,21.46,21.34,21.42,54602,17.3074824582638,17.3722438519336,17.2751017614288,17.3398631550987,67450.0617183989,0.0,1.0
2017-11-06,21.39,21.41,21.35,21.35,21540,17.3155776324725,17.3317679808899,17.2831969356376,17.2831969356376,26608.4452843177,0.0,1.0
2017-11-07,21.17,21.25,21.145,21.19,25310,17.1374837998804,17.2022451935503,17.1172458643586,17.1536741482979,31265.5408610066,0.0,1.0
2017-11-08,21.13,21.14,21.031,21.04,13354,17.1051031030455,17.1131982772542,17.0249608783791,17.0322465351669,16496.2478331838,0.0,1.0
2017-11-09,20.92,20.9506,20.845,20.93,61058,16.9351044446622,16.9598756777409,16.8743906380967,16.9431996188709,75425.1834804954,0.0,1.0
2017-11-10,20.94,20.95,20.87,20.89,41134,16.9512947930797,16.9593899672884,16.8946285736185,16.910818922036,50812.9892444347,0.0,1.0
2017-11-13,20.86,20.89,20.771,20.78,63232,16.8865333994098,16.910818922036,16.8144863489521,16.82177200574,78110.7340862572,0.0,1.0
2017-11-14,20.96,21.0132,20.91,20.91,23131,16.9674851414971,17.0105514682876,16.9270092704535,16.9270092704535,28573.8137359124,0.0,1.0
2017-11-15,20.83,20.8737,20.83,20.83,15769,16.8622478767836,16.8976237880758,16.8622478767836,16.8622478767836,19479.506670771,0.0,1.0
2017-11-16,21.06,21.06,20.99,21.0,29198,17.0484368835844,17.0484368835844,16.9917706641233,16.999865838332,36068.4022939419,0.0,1.0
2017-11-17,20.87,20.9,20.835,20.9,31431,16.8946285736185,16.9189140962447,16.866295463888,16.9189140962447,38826.835827827,0.0,1.0
2017-11-20,20.88,20.95,20.88,20.93,24900,16.9027237478273,16.9593899672884,16.9027237478273,16.9431996188709,30759.0662757433,0.0,1.0
2017-11-21,21.005,21.02,20.98,20.99,13443,17.0039134254364,17.0160561867495,16.9836754899146,16.9917706641233,16606.1898773019,0.0,1.0
2017-11-22,21.12,21.1368,21.045,21.13,38618,17.0970079288368,17.1106078215075,17.0362941222713,17.1051031030455,47704.9647163315,0.0,1.0
2017-11-24,21.31,21.33,21.22,21.33,28745,17.2508162388026,17.2670065872201,17.1779596709241,17.2670065872201,35508.8096424195,0.0,1.0
2017-11-27,21.21,21.3,21.181,21.3,20008,17.1698644967154,17.2427210645939,17.14638849151,17.2427210645939,24715.9597608462,0.0,1.0
2017-11-28,21.2,21.27,21.1701,21.22,39271,17.1617693225066,17.2184355419677,17.1375647516225,17.1779596709241,48511.6181411533,0.0,1.0
2017-11-29,21.1,21.2,21.07,21.2,26100,17.0808175804193,17.1617693225066,17.0565320577931,17.1617693225066,32241.4309155382,0.0,1.0
2017-11-30,21.08,21.19,21.08,21.15,37058,17.0646272320019,17.1536741482979,17.0646272320019,17.121293451463,45777.8906845982,0.0,1.0
2017-12-01,21.11,21.12,21.03,21.04,116511,17.0889127546281,17.0970079288368,17.0241513609582,17.0322465351669,143926.488789282,0.0,1.0
2017-12-04,21.07,21.14,21.03,21.03,45317,17.0565320577931,17.1131982772542,17.0241513609582,17.0241513609582,55980.2653179865,0.0,1.0
2017-12-05,20.92,21.08,20.9,21.05,56901,16.9351044446622,17.0646272320019,16.9189140962447,17.0403417093757,70290.0253074727,0.0,1.0
2017-12-06,20.83,20.86,20.66,20.7732,24800,16.8622478767836,16.8865333994098,16.7246299152352,16.816267287278,30635.5358890938,0.0,1.0
2017-12-07,20.83,20.89,20.7801,20.7801,19166,16.8622478767836,16.910818922036,16.8218529574821,16.8218529574821,23675.8339052569,0.0,1.0
2017-12-08,20.97,20.99,20.89,20.89,14135,16.9755803157058,16.9917706641233,16.910818922036,16.910818922036,17461.020152917,0.0,1.0
2017-12-11,20.97,20.99,20.96,20.98,11813,16.9755803157058,16.9917706641233,16.9674851414971,16.9836754899146,14592.6445749139,0.0,1.0
2017-12-12,20.91,20.95,20.89,20.89,23652,16.9270092704535,16.9593899672884,16.910818922036,16.910818922036,29217.4070503566,0.0,1.0
2017-12-13,20.87,20.91,20.77,20.9,13540,16.8946285736185,16.9270092704535,16.8136768315313,16.9189140962447,16726.014352352,0.0,1.0
2017-12-14,20.75,20.92,20.75,20.8,34165,16.7974864831138,16.9351044446622,16.7974864831138,16.8379623541574,42204.1565988261,0.0,1.0
2017-12-15,20.81,20.85,20.76,20.76,32280,16.8460575283662,16.8784382252011,16.8055816573225,16.8055816573225,39875.6088104817,0.0,1.0
2017-12-18,20.99,21.14,20.98,21.12,31430,16.9917706641233,17.1131982772542,16.9836754899146,17.0970079288368,38825.6005239604,0.0,1.0
2017-12-19,20.85,20.9,20.8,20.89,33173,17.0923548227016,17.1333436831877,17.0513659622155,17.1251459110905,40465.8724426525,0.264252,1.0
2017-12-20,20.76,20.83,20.75,20.82,18430,17.0185748738266,17.0759592785072,17.0103771017294,17.06776150641,22481.7179368187,0.0,1.0
2017-12-21,20.71,20.79,20.7,20.76,30148,16.9775860133405,17.0431681901183,16.9693882412433,17.0185748738266,36775.845488834,0.0,1.0
2017-12-22,20.75,20.78,20.65,20.65,50874,17.0103771017294,17.0349704180211,16.9283993807572,16.9283993807572,62058.3243796915,0.0,1.0
2017-12-26,20.73,20.87,20.71,20.78,41236,16.993981557535,17.1087503668961,16.9775860133405,17.0349704180211,50301.471559558,0.0,1.0
2017-12-27,20.88,20.93,20.85,20.87,43951,17.1169481389933,17.1579369994794,17.0923548227016,17.1087503668961,53613.3469908364,0.0,1.0
2017-12-28,20.97,20.99,20.92,20.97,55731,17.1907280878682,17.2071236320627,17.1497392273821,17.1907280878682,67983.10484736,0.0,1.0
2017-12-29,21.02,21.08,20.94,20.98,50187,17.2317169483543,17.2809035809376,17.1661347715766,17.1989258599655,61220.2918119979,0.0,1.0
2018-01-02,21.16,21.19,21.04,21.05,143114,17.3464857577154,17.3710790740071,17.2481124925488,17.256310264646,174576.699989684,0.0,1.0
2018-01-03,21.29,21.29,21.19,21.19,71310,17.4530567949792,17.4530567949792,17.3710790740071,17.3710790740071,86987.048620431,0.0,1.0
2018-01-04,21.5,21.57,21.46,21.48,27013,17.6252100090208,17.6825944137014,17.592418920632,17.6088144648264,32951.6357366948,0.0,1.0
2018-01-05,21.71,21.72,21.63,21.65,30874,17.7973632230624,17.8055609951597,17.7317810462847,17.7481765904791,37661.4519577505,0.0,1.0
2018-01-08,21.75,21.82,21.73,21.82,50711,17.8301543114513,17.8875387161319,17.8137587672569,17.8875387161319,61859.4898694527,0.0,1.0
2018-01-09,21.88,21.88,21.79,21.79,25687,17.9367253487152,17.9367253487152,17.8629453998402,17.8629453998402,31334.1230951199,0.0,1.0
2018-01-10,21.89,21.98,21.86,21.97,27182,17.9449231208124,18.0187030696874,17.9203298045207,18.0105052975901,33157.7893086601,0.0,1.0
2018-01-11,21.98,22.02,21.96,21.96,11975,18.0187030696874,18.0514941580762,18.0023075254929,18.0023075254929,14607.6273626372,0.0,1.0
2018-01-12,22.31,22.34,22.19,22.19,44940,18.2892295488956,18.3138228651872,18.190856283729,18.190856283729,54819.7723321015,0.0,1.0
2018-01-16,22.44,22.49,22.39,22.45,110624,18.3958005861594,18.4367894466455,18.3548117256733,18.4039983582567,134943.980740241,0.0,1.0
2018-01-17,22.43,22.52,22.36,22.42,105702,18.3876028140622,18.4613827629372,18.3302184093817,18.379405041965,128939.910437201,0.0,1.0
2018-01-18,22.37,22.39,22.33,22.38,17571,18.3384161814789,18.3548117256733,18.30562509309,18.3466139535761,21433.8722662963,0.0,1.0
2018-01-19,22.51,22.51,22.45,22.51,31479,18.45318499084,18.45318499084,18.4039983582567,18.45318499084,38399.457348514,0.0,1.0
2018-01-22,22.58,22.61,22.52,22.52,13101,18.5105693955205,18.5351627118122,18.4613827629372,18.4613827629372,15981.1712799925,0.0,1.0
2018-01-23,22.61,22.61,22.54,22.57,13364,18.5351627118122,18.5351627118122,18.4777783071316,18.5023716234233,16301.990152341,0.0,1.0
2018-01-24,22.76,22.79,22.67,22.78,19181,18.6581292932704,18.6827226095621,18.5843493443955,18.6745248374649,23397.8204962626,0.0,1.0
2018-01-25,22.71,22.91,22.7,22.85,17645,18.6171404327843,18.7810958747287,18.6089426606871,18.7319092421454,21524.1406942575,0.0,1.0
2018-01-26,23.0,23.0,22.86,22.88,21235,18.8548758236037,18.8548758236037,18.7401070142426,18.7565025584371,25903.3792939959,0.0,1.0
2018-01-29,22.85,22.89,22.72,22.81,10743,18.7319092421454,18.7647003305343,18.6253382048816,18.6991181537565,13104.7800214456,0.0,1.0
2018-01-30,22.72,22.87,22.71,22.82,20501,18.6253382048816,18.7483047863398,18.6171404327843,18.7073159258538,25008.0140761106,0.0,1.0
2018-01-31,22.79,22.87,22.68,22.85,23749,18.6827226095621,18.7483047863398,18.5925471164927,18.7319092421454,28970.0661574339,0.0,1.0
2018-02-01,22.96,22.96,22.8,22.83,314478,18.8220847352148,18.8220847352148,18.6909203816593,18.715513697951,383613.982275359,0.0,1.0
2018-02-02,22.42,22.65,22.41,22.65,42845,18.379405041965,18.567953800201,18.3712072698678,18.567953800201,52264.1999459032,0.0,1.0
2018-02-05,21.59,22.14,21.45,22.07,196633,17.6989899578958,18.1498674232429,17.5842211485347,18.0924830185623,239861.510747177,0.0,1.0
2018-02-06,21.89,21.99,21.29,21.4,160160,17.9449231208124,18.0269008417846,17.4530567949792,17.5432322880487,195370.154354904,0.0,1.0
2018-02-07,21.81,22.04,21.77,21.92,41443,17.8793409440346,18.0678897022707,17.8465498556458,17.969516437104,50553.9791891252,0.0,1.0
2018-02-08,21.26,21.83,21.26,21.83,38366,17.4284634786876,17.8957364882291,17.4284634786876,17.8957364882291,46800.5203670095,0.0,1.0
2018-02-09,21.42,21.5,20.93,21.43,91881,17.5596278322431,17.6252100090208,17.1579369994794,17.5678256043403,112080.451750018,0.0,1.0
2018-02-12,21.65,21.72,21.58,21.58,26478,17.7481765904791,17.8055609951597,17.6907921857986,17.6907921857986,32299.0193994078,0.0,1.0
2018-02-13,21.67,21.69,21.6,21.69,13189,17.7645721346736,17.780967678868,17.707187729993,17.780967678868,16088.517518649,0.0,1.0
2018-02-14,21.9,21.91,21.59,21.59,16785,17.9531208929096,17.9613186650068,17.6989899578958,17.6989899578958,20475.075180114,0.0,1.0
2018-02-15,22.07,22.07,21.91,22.0,17756,18.0924830185623,18.0924830185623,17.9613186650068,18.0350986138818,21659.5433361993,0.0,1.0
2018-02-16,22.04,22.15,22.02,22.14,57372,18.0678897022707,18.1580651953401,18.0514941580762,18.1498674232429,69984.86822958,0.0,1.0
2018-02-20,21.8,21.94,21.8,21.94,6716,17.8711431719374,17.9859119812985,17.8711431719374,17.9859119812985,8192.46975928781,0.0,1.0
2018-02-21,21.78,22.04,21.77,21.91,17478,17.854747627743,18.0678897022707,17.8465498556458,17.9613186650068,21320.4268095343,0.0,1.0
2018-02-22,21.95,22.05,21.9328,21.95,9037,17.9941097533957,18.0760874743679,17.9800095853885,17.9941097533957,11023.7268038541,0.0,1.0
2018-02-23,22.07,22.09,21.91,21.91,34748,18.0924830185623,18.1088785627568,17.9613186650068,17.9613186650068,42387.1261458804,0.0,1.0
2018-02-26,22.29,22.29,22.12,22.22,19507,18.2728340047011,18.2728340047011,18.1334718790484,18.2154496000206,23795.4895167403,0.0,1.0
2018-02-27,21.97,22.12,21.93,22.11,38735,18.0105052975901,18.1334718790484,17.9777142092013,18.1252741069512,47250.6426631944,0.0,1.0
2018-02-28,21.83,22.03,21.83,21.99,31896,17.8957364882291,18.0596919301735,17.8957364882291,18.0269008417846,38908.1321385115,0.0,1.0
2018-03-01,21.74,21.96,21.58,21.87,292962,17.8219565393541,18.0023075254929,17.6907921857986,17.9285275766179,357367.826923835,0.0,1.0
2018-03-02,21.86,21.86,21.59,21.76,22115,17.9203298045207,17.9203298045207,17.6989899578958,17.8383520835485,26976.8416805614,0.0,1.0
2018-03-05,21.92,21.96,21.74,21.78,33259,17.969516437104,18.0023075254929,17.8219565393541,17.854747627743,40570.778994067,0.0,1.0
2018-03-06,22.16,22.16,22.07,22.14,17794,18.1662629674373,18.1662629674373,18.0924830185623,18.1498674232429,21705.8973938009,0.0,1.0
2018-03-07,22.14,22.19,22.04,22.18,12292,18.1498674232429,18.190856283729,18.0678897022707,18.1826585116317,14994.3177905249,0.0,1.0
2018-03-08,22.25,22.27,22.19,22.25,9636,18.2400429163123,18.2564384605067,18.190856283729,18.2400429163123,11754.4131328912,0.0,1.0
2018-03-09,22.36,22.36,22.24,22.24,6551,18.3302184093817,18.3302184093817,18.2318451442151,18.2318451442151,7991.19556180678,0.0,1.0
2018-03-12,22.4,22.45,22.37,22.39,26161,18.3630094977706,18.4039983582567,18.3384161814789,18.3548117256733,31912.3289715199,0.0,1.0
2018-03-13,22.24,22.43,22.23,22.42,21534,18.2318451442151,18.3876028140622,18.2236473721178,18.379405041965,26268.1125367039,0.0,1.0
2018-03-14,22.05,22.22,22.01,22.22,32055,18.0760874743679,18.2154496000206,18.043296385979,18.2154496000206,39102.087274266,0.0,1.0
2018-03-15,21.99,22.07,21.92,21.97,144353,18.0269008417846,18.0924830185623,17.969516437104,18.0105052975901,176088.086236223,0.0,1.0
2018-03-16,21.92,21.94,21.88,21.94,20991,17.969516437104,17.9859119812985,17.9367253487152,17.9859119812985,25605.7374504483,0.0,1.0
2018-03-19,21.79,21.9,21.71,21.9,10837,17.8629453998402,17.9531208929096,17.7973632230624,17.9531208929096,13219.4453218288,0.0,1.0
2018-03-20,21.75,21.82,21.72,21.72,6318,17.8301543114513,17.8875387161319,17.8055609951597,17.8055609951597,7706.97199809119,0.0,1.0
2018-03-21,21.69,21.76,21.68,21.73,6356,17.780967678868,17.8383520835485,17.7727699067708,17.8137587672569,7753.32605569287,0.0,1.0
2018-03-22,21.23,21.42,21.22,21.4,18572,17.4038701623959,17.5596278322431,17.3956723902987,17.5432322880487,22654.9357310145,0.0,1.0
2018-03-23,21.08,21.31,21.08,21.31,10300,17.2809035809376,17.4694523391737,17.2809035809376,17.4694523391737,12564.3892972997,0.0,1.0
2018-03-26,21.43,21.43,21.22,21.33,18955,17.5678256043403,17.5678256043403,17.3956723902987,17.4858478833681,23122.1358378946,0.0,1.0
2018-03-27,21.2,21.42,21.14,21.32,60764,17.3792768461043,17.5596278322431,17.330090213521,17.4776501112709,74122.5777923412,0.0,1.0
2018-03-28,21.33,21.44,21.24,21.33,39862,17.4858478833681,17.5760233764375,17.4120679344931,17.4858478833681,48625.4064241708,0.0,1.0
2018-03-29,21.35,21.45,21.32,21.42,51096,17.5022434275626,17.5842211485347,17.4776501112709,17.5596278322431,62329.1296635749,0.0,1.0
2018-04-02,21.09,21.34,20.97,21.3,205592,17.2891013530349,17.4940456554653,17.1907280878682,17.4612545670765,250790.089748585,0.0,1.0
2018-04-03,21.19,21.19,21.02,21.1,32019,17.3710790740071,17.3710790740071,17.2317169483543,17.2972991251321,39058.1729039064,0.0,1.0
2018-04-04,21.1,21.12,20.86,20.86,33217,17.2972991251321,17.3136946693265,17.1005525947988,17.1005525947988,40519.5455619808,0.0,1.0
2018-04-05,21.24,21.35,21.24,21.28,8013,17.4120679344931,17.5022434275626,17.4120679344931,17.444859022882,9774.60693585071,0.0,1.0
2018-04-06,21.08,21.27,21.02,21.26,37882,17.2809035809376,17.4366612507848,17.2317169483543,17.4284634786876,46210.1160543987,0.0,1.0
2018-04-09,21.28,21.42,21.23,21.23,36348,17.444859022882,17.5596278322431,17.4038701623959,17.4038701623959,44338.8759396357,0.0,1.0
2018-04-10,21.44,21.51,21.41,21.49,120493,17.5760233764375,17.6334077811181,17.5514300601459,17.6170122369236,146982.617436847,0.0,1.0
2018-04-11,21.22,21.45,21.22,21.45,55578,17.3956723902987,17.5842211485347,17.3956723902987,17.5842211485347,67796.468773332,0.0,1.0
2018-04-12,21.28,21.31,21.23,21.27,30747,17.444859022882,17.4694523391737,17.4038701623959,17.4366612507848,37506.5318178711,0.0,1.0
2018-04-13,21.31,21.32,21.26,21.31,17446,17.4694523391737,17.4776501112709,17.4284634786876,17.4694523391737,21281.3918136592,0.0,1.0
2018-04-16,21.29,21.33,21.25,21.33,31105,17.4530567949792,17.4858478833681,17.4202657065904,17.4858478833681,37943.2358342239,0.0,1.0
2018-04-17,21.51,21.51,21.33,21.39,47136,17.6334077811181,17.6334077811181,17.4858478833681,17.5350345159514,57498.5489240306,0.0,1.0
2018-04-18,21.56,21.56,21.45,21.45,43485,17.6743966416042,17.6743966416042,17.5842211485347,17.5842211485347,53044.8998634052,0.0,1.0
2018-04-19,21.42,21.53,21.34,21.51,37150,17.5596278322431,17.6498033253125,17.4940456554653,17.6334077811181,45317.1905237555,0.0,1.0
2018-04-20,21.24,21.41,21.24,21.41,25974,17.4120679344931,17.5514300601459,17.4120679344931,17.5514300601459,31684.2182143749,0.0,1.0
2018-04-23,21.19,21.28,21.16,21.27,16180,17.3710790740071,17.444859022882,17.3464857577154,17.4366612507848,19737.0697893503,0.0,1.0
2018-04-24,21.06,21.16,21.03,21.11,39357,17.2645080367432,17.3464857577154,17.2399147204516,17.3054968972293,48009.3853955167,0.0,1.0
2018-04-25,21.02,21.02,20.91,20.91,37901,17.2317169483543,17.2317169483543,17.1415414552849,17.1415414552849,46233.2930831995,0.0,1.0
2018-04-26,20.93,21.01,20.91,21.01,65535,17.1579369994794,17.2235191762571,17.1415414552849,17.2235191762571,79942.4517085952,0.0,1.0
2018-04-27,20.91,21.02,20.9,21.02,52812,17.1415414552849,17.2317169483543,17.1333436831877,17.2317169483543,64422.3813173776,0.0,1.0
2018-04-30,20.81,20.96,20.78,20.93,68421,17.0595637343127,17.182530315771,17.0349704180211,17.1579369994794,83462.9203990816,0.0,1.0
2018-05-01,20.75,20.78,20.63,20.74,36414,17.0103771017294,17.0349704180211,16.9120038365628,17.0021793296322,44419.3856186281,0.0,1.0
2018-05-02,20.63,20.87,20.62,20.87,45319,16.9120038365628,17.1087503668961,16.9038060644656,17.1087503668961,55282.0930644973,0.0,1.0
2018-05-03,20.63,20.68,20.51,20.63,31053,16.9120038365628,16.9529926970489,16.8136305713962,16.9120038365628,37879.8039659268,0.0,1.0
2018-05-04,20.66,20.67,20.55,20.55,16563,16.9365971528544,16.9447949249517,16.846421659785,16.846421659785,20204.2698962305,0.0,1.0
2018-05-07,20.6,20.66,20.6,20.64,7186,16.8874105202711,16.9365971528544,16.8874105202711,16.92020160866,8765.79626120344,0.0,1.0
2018-05-08,20.7,20.7,20.53,20.58,17626,16.9693882412433,16.9693882412433,16.8300261155906,16.8710149760767,21500.9636654567,0.0,1.0
2018-05-09,20.7,20.84,20.66,20.81,39413,16.9693882412433,17.0841570506044,16.9365971528544,17.0595637343127,48077.6966382982,0.0,1.0
2018-05-10,20.73,20.74,20.6,20.68,7022,16.993981557535,17.0021793296322,16.8874105202711,16.9529926970489,8565.74190734349,0.0,1.0
2018-05-11,20.71,20.8,20.67,20.8,136619,16.9775860133405,17.0513659622155,16.9447949249517,17.0513659622155,166653.815670659,0.0,1.0
2018-05-14,20.67,20.82,20.65,20.82,58082,16.9447949249517,17.06776150641,16.9283993807572,17.06776150641,70850.9572005589,0.0,1.0
2018-05-15,20.44,20.5,20.29,20.29,24957,16.7562461667156,16.8054327992989,16.6332795852573,16.6332795852573,30443.6372517192,0.0,1.0
2018-05-16,20.47,20.47,20.32,20.37,16039,16.7808394830073,16.7808394830073,16.657872901549,16.6988617620351,19565.0718387756,0.0,1.0
2018-05-17,20.49,20.57,20.48,20.52,12339,16.7972350272017,16.8628172039795,16.7890372551045,16.8218283434934,15051.6504407166,0.0,1.0
2018-05-18,20.46,20.52,20.44,20.52,4904,16.7726417109101,16.8218283434934,16.7562461667156,16.8218283434934,5982.11311785993,0.0,1.0
2018-05-21,20.56,20.58,20.52,20.56,3500,16.8546194318823,16.8710149760767,16.8218283434934,16.8546194318823,4269.45267383967,0.0,1.0
2018-05-22,20.61,20.71,20.61,20.71,5408,16.8956082923684,16.9775860133405,16.8956082923684,16.9775860133405,6596.91430289284,0.0,1.0
2018-05-23,20.48,20.48,20.35,20.42,26127,16.7890372551045,16.7890372551045,16.6824662178407,16.7398506225212,31870.8542884027,0.0,1.0
2018-05-24,20.43,20.47,20.33,20.38,21709,16.7480483946184,16.7808394830073,16.6660706736462,16.7070595341323,26481.5851703959,0.0,1.0
2018-05-25,20.31,20.31,20.23,20.27,258896,16.6496751294518,16.6496751294518,16.584092952674,16.6168840410629,315812.634127542,0.0,1.0
2018-05-29,19.71,19.92,19.65,19.85,94490,16.1578088036186,16.3299620176602,16.1086221710353,16.2725776129797,115263.023757461,0.0,1.0
2018-05-30,20.17,20.21,19.9601,20.0965,34751,16.5349063200907,16.5676974084796,16.3628350837701,16.4746526951762,42390.7856767437,0.0,1.0
2018-05-31,20.17,20.25,20.06,20.23,146745,16.5349063200907,16.6004884968685,16.4447308270213,16.584092952674,179005.952177887,0.0,1.0
2018-06-01,20.27,20.34,20.19,20.34,55581,16.6168840410629,16.6742684457434,16.5513018642852,16.6742684457434,67800.1283041953,0.0,1.0
2018-06-04,20.46,20.55,20.45,20.55,22577,16.7726417109101,16.846421659785,16.7644439388128,16.846421659785,27540.4094335081,0.0,1.0
2018-06-05,20.34,20.41,20.32,20.41,26936,16.6742684457434,16.731652850424,16.657872901549,16.731652850424,32857.7077778703,0.0,1.0
2018-06-06,20.46,20.49,20.36,20.45,32870,16.7726417109101,16.7972350272017,16.6906639899379,16.7644439388128,40096.25982546,0.0,1.0
2018-06-07,20.33,20.49,20.31,20.49,31554,16.6660706736462,16.7972350272017,16.6496751294518,16.7972350272017,38490.9456200964,0.0,1.0
2018-06-08,20.31,20.36,20.24,20.24,26135,16.6496751294518,16.6906639899379,16.5922907247712,16.5922907247712,31880.6130373714,0.0,1.0
2018-06-11,20.55,20.6,20.45,20.46,21427,16.846421659785,16.8874105202711,16.7644439388128,16.7726417109101,26137.5892692466,0.0,1.0
2018-06-12,20.54,20.61,20.5,20.6,33849,16.8382238876878,16.8956082923684,16.8054327992989,16.8874105202711,41290.4867305142,0.0,1.0
2018-06-13,20.56,20.64,20.5,20.62,22440,16.8546194318823,16.92020160866,16.8054327992989,16.9038060644656,27373.2908574178,0.0,1.0
2018-06-14,20.41,20.49,20.37,20.47,28769,16.731652850424,16.7972350272017,16.6988617620351,16.7808394830073,35093.6811353411,0.0,1.0
2018-06-15,20.36,20.39,20.27,20.39,30719,16.6906639899379,16.7152573062295,16.6168840410629,16.7152573062295,37472.3761964803,0.0,1.0
2018-06-18,20.15,20.18,20.1,20.18,9361,16.5185107758963,16.5431040921879,16.4775219154102,16.5431040921879,11418.9561370895,0.0,1.0
2018-06-19,19.65,19.68,19.49,19.57,51518,16.401262960253,16.4263030563755,16.2677157809329,16.334489370593,61722.6065122722,0.356976,1.0
2018-06-20,19.67,19.69,19.62,19.67,34610,16.417956357668,16.434649755083,16.3762228641305,16.417956357668,41465.4957760344,0.0,1.0
2018-06-21,19.65,19.69,19.61,19.61,14090,16.401262960253,16.434649755083,16.367876165423,16.367876165423,16880.9256135315,0.0,1.0
2018-06-22,19.86,19.95,19.83,19.83,19822,16.5765436331107,16.6516639214783,16.5515035369882,16.5515035369882,23748.311391868,0.0,1.0
2018-06-25,19.75,19.87,19.69,19.87,23117,16.4847299473281,16.5848903318182,16.434649755083,16.5848903318182,27695.9799437904,0.0,1.0
2018-06-26,19.75,19.75,19.67,19.73,12530,16.4847299473281,16.4847299473281,16.417956357668,16.4680365499131,15011.9232035166,0.0,1.0
2018-06-27,19.49,19.77,19.49,19.71,35532,16.2677157809329,16.5014233447431,16.2677157809329,16.4513431524981,42570.1241234918,0.0,1.0
2018-06-28,19.53,19.55,19.45,19.45,22277,16.3011025757629,16.3177959731779,16.2343289861029,16.2343289861029,26689.5940307055,0.0,1.0
2018-06-29,19.68,19.8,19.68,19.72,14983,16.4263030563755,16.5264634408656,16.4263030563755,16.4596898512056,17950.8096854182,0.0,1.0
2018-07-02,19.62,19.64,19.51,19.57,125565,16.3762228641305,16.3929162615455,16.2844091783479,16.334489370593,150436.722829175,0.0,1.0
2018-07-03,19.65,19.71,19.63,19.68,9263,16.401262960253,16.4513431524981,16.384569562838,16.4263030563755,11097.8008486971,0.0,1.0
2018-07-05,19.9,19.98,19.84,19.9,37040,16.6099304279407,16.6767040176008,16.5598502356957,16.6099304279407,44376.8264531729,0.0,1.0
2018-07-06,20.14,20.15,20.06,20.08,30432,16.8102511969209,16.8185978956284,16.7434776072608,16.7601710046759,36459.9239369049,0.0,1.0
2018-07-09,20.2,20.25,20.18,20.24,46255,16.8603313891659,16.9020648827035,16.8436379917509,16.893718183996,55417.1195354081,0.0,1.0
2018-07-10,20.26,20.28,20.2,20.21,15032,16.910411581411,16.927104978826,16.8603313891659,16.8686780878735,18009.5155303481,0.0,1.0
2018-07-11,20.04,20.18,20.01,20.18,198322,16.7267842098458,16.8436379917509,16.7017441137233,16.8436379917509,237605.317922412,0.0,1.0
2018-07-12,20.17,20.21,20.13,20.18,14613,16.8352912930434,16.8686780878735,16.8019044982134,16.8436379917509,17507.5206522736,0.0,1.0
2018-07-13,20.15,20.16,20.12,20.14,13636,16.8185978956284,16.8269445943359,16.7935577995059,16.8102511969209,16336.9979890784,0.0,1.0
2018-07-16,20.21,20.27,20.18,20.27,18684,16.8686780878735,16.9187582801185,16.8436379917509,16.9187582801185,22384.8980953315,0.0,1.0
2018-07-17,20.22,20.25,20.21,20.24,10665,16.877024786581,16.9020648827035,16.8686780878735,16.893718183996,12777.5068607745,0.0,1.0
2018-07-18,20.19,20.23,20.19,20.19,131234,16.8519846904584,16.8853714852885,16.8519846904584,16.8519846904584,157228.629664031,0.0,1.0
2018-07-19,20.17,20.22,20.02,20.08,65182,16.8352912930434,16.877024786581,16.7100908124308,16.7601710046759,78093.1506984535,0.0,1.0
2018-07-20,20.24,20.27,20.22,20.22,28057,16.893718183996,16.9187582801185,16.877024786581,16.877024786581,33614.487575504,0.0,1.0
2018-07-23,20.29,20.31,20.29,20.31,623,16.9354516775335,16.9521450749485,16.9354516775335,16.9521450749485,746.402885537978,0.0,1.0
2018-07-24,20.37,20.4,20.34,20.37,46217,17.0022252671936,17.0272653633161,16.9771851710711,17.0022252671936,55371.5925536255,0.0,1.0
2018-07-25,20.58,20.68,20.35,20.42,52363,17.1775059400512,17.2609729271263,16.9855318697786,17.0439587607311,62734.982817697,0.0,1.0
2018-07-26,20.23,20.3,20.2,20.29,27053,16.8853714852885,16.943798376241,16.8603313891659,16.9354516775335,32411.616793674,0.0,1.0
2018-07-27,20.37,20.42,20.32,20.39,22013,17.0022252671936,17.0439587607311,16.960491773656,17.0189186646086,26373.3013151645,0.0,1.0
2018-07-30,20.47,20.49,20.43,20.49,21521,17.0856922542687,17.1023856516837,17.0523054594386,17.1023856516837,25783.846708929,0.0,1.0
2018-07-31,20.39,20.42,20.33,20.41,18782,17.0189186646086,17.0439587607311,16.9688384723636,17.0356120620236,22502.3097851915,0.0,1.0
2018-08-01,20.35,20.4,20.26,20.37,4387,16.9855318697786,17.0272653633161,16.910411581411,17.0022252671936,5255.97023893275,0.0,1.0
2018-08-02,20.18,20.2,20.08,20.08,6076,16.8436379917509,16.8603313891659,16.7601710046759,16.7601710046759,7279.52477131422,0.0,1.0
2018-08-03,20.15,20.19,20.13,20.16,2577,16.8185978956284,16.8519846904584,16.8019044982134,16.8269445943359,3087.44821192836,0.0,1.0
2018-08-06,20.07,20.12,20.05,20.05,3621,16.7518243059683,16.7935577995059,16.7351309085533,16.7351309085533,4338.24213247676,0.0,1.0
2018-08-07,20.24,20.26,20.24,20.24,2089,16.893718183996,16.910411581411,16.893718183996,16.893718183996,2502.78591956474,0.0,1.0
2018-08-08,20.18,20.19,20.16,20.17,2942,16.8436379917509,16.8519846904584,16.8269445943359,16.8352912930434,3524.74685273312,0.0,1.0
2018-08-09,20.18,20.26,20.17,20.24,7644,16.8436379917509,16.910411581411,16.8352912930434,16.893718183996,9158.11180907273,0.0,1.0
2018-08-10,19.64,19.74,19.6,19.71,10528,16.3929162615455,16.4763832486206,16.3595294667155,16.4513431524981,12613.3701106643,0.0,1.0
2018-08-13,19.54,19.67,19.52,19.62,21085,16.3094492744704,16.417956357668,16.2927558770554,16.3762228641305,25261.4844968993,0.0,1.0
2018-08-14,19.64,19.64,19.57,19.6,195035,16.3929162615455,16.3929162615455,16.334489370593,16.3595294667155,233667.233998234,0.0,1.0
2018-08-15,19.4,19.46,19.33,19.4,4797,16.1925954925653,16.2426756848104,16.1341686016128,16.1925954925653,5747.18241079564,0.0,1.0
2018-08-16,19.42,19.52,19.41,19.52,39734,16.2092888899803,16.2927558770554,16.2009421912728,16.2927558770554,47604.4498458524,0.0,1.0
2018-08-17,19.64,19.67,19.45,19.45,9530,16.3929162615455,16.417956357668,16.2343289861029,16.2343289861029,11417.6877996419,0.0,1.0
2018-08-20,19.71,19.72,19.68,19.69,2528,16.4513431524981,16.4596898512056,16.4263030563755,16.434649755083,3028.7423669984,0.0,1.0
2018-08-21,19.94,19.95,19.89,19.91,4703,16.6433172227707,16.6516639214783,16.6015837292332,16.6182771266482,5634.56303480757,0.0,1.0
2018-08-22,19.86,19.87,19.84,19.85,8077,16.5765436331107,16.5848903318182,16.5598502356957,16.5681969344032,9676.87978569861,0.0,1.0
2018-08-23,19.76,19.83,19.72,19.8,8117,16.4930766460356,16.5515035369882,16.4596898512056,16.5264634408656,9724.80292441696,0.0,1.0
2018-08-24,19.95,19.98,19.94,19.98,1625,16.6516639214783,16.6767040176008,16.6433172227707,16.6767040176008,1946.87751043212,0.0,1.0
2018-08-27,20.16,20.18,20.06,20.06,6684,16.8269445943359,16.8436379917509,16.7434776072608,16.7434776072608,8007.95647983282,0.0,1.0
2018-08-28,20.17,20.37,20.15,20.32,2815,16.8352912930434,17.0022252671936,16.8185978956284,16.960491773656,3372.59088730242,0.0,1.0
2018-08-29,20.15,20.18,20.15,20.16,8662,16.8185978956284,16.8436379917509,16.8185978956284,16.8269445943359,10377.7556894542,0.0,1.0
2018-08-30,19.86,20.01,19.84,19.94,5738,16.5765436331107,16.7017441137233,16.5598502356957,16.6433172227707,6874.57424914432,0.0,1.0
2018-08-31,19.56,19.71,19.55,19.71,20414,16.3261426718854,16.4513431524981,16.3177959731779,16.4513431524981,24457.5738448994,0.0,1.0
2018-09-04,19.37,19.4,19.33,19.35,11988,16.1675553964428,16.1925954925653,16.1341686016128,16.1508619990278,14362.5646738833,0.0,1.0
2018-09-05,19.24,19.31,19.24,19.3,5113,16.0590483132452,16.1174752041977,16.0590483132452,16.1091285054902,6125.77520667043,0.0,1.0
2018-09-06,19.2,19.27,19.2,19.27,7326,16.0256615184152,16.0840884093677,16.0256615184152,16.0840884093677,8777.12285626197,0.0,1.0
2018-09-07,19.03,19.06,19.01,19.04,18830,15.8837676403875,15.90880773651,15.8670742429725,15.892114339095,22559.8175516535,0.0,1.0
2018-09-10,19.24,19.24,19.19,19.23,3136,16.0590483132452,16.0590483132452,16.0173148197077,16.0507016145377,3757.17407551701,0.0,1.0
2018-09-11,19.195,19.195,19.14,19.18,5586,16.0214881690614,16.0214881690614,15.9755813261701,16.0089681210001,6692.46632201468,0.0,1.0
2018-09-12,19.38,19.4,19.29,19.29,9896,16.1759020951503,16.1925954925653,16.1007818067827,16.1007818067827,11856.1845189146,0.0,1.0
2018-09-13,19.57,19.58,19.48,19.54,9470,16.334489370593,16.3428360693005,16.2593690822254,16.3094492744704,11345.8030915644,0.0,1.0
2018-09-14,19.47,19.53,19.45,19.52,2957,16.2510223835179,16.3011025757629,16.2343289861029,16.2927558770554,3542.71802975248,0.0,1.0
2018-09-17,19.56,19.61,19.55,19.61,3336,16.3261426718854,16.367876165423,16.3177959731779,16.367876165423,3996.78976910867,0.0,1.0
2018-09-18,19.66,19.68,19.66,19.68,545,16.4096096589605,16.4263030563755,16.4096096589605,16.4263030563755,652.952765037236,0.0,1.0
2018-09-19,19.74,19.74,19.7,19.74,1890,16.4763832486206,16.4763832486206,16.4429964537906,16.4763832486206,2264.36830444105,0.0,1.0
2018-09-20,20.05,20.07,19.97,20.02,6197,16.7351309085533,16.7518243059683,16.6683573188933,16.7100908124308,7424.49226593717,0.0,1.0
2018-09-21,19.86,20.01,19.86,20.01,12208,16.5765436331107,16.7017441137233,16.5765436331107,16.7017441137233,14626.1419368341,0.0,1.0
2018-09-24,19.76,19.89,19.74,19.89,5605,16.4930766460356,16.6015837292332,16.4763832486206,16.6015837292332,6715.22981290588,0.0,1.0
2018-09-25,19.78,19.88,19.78,19.85,99283,16.5097700434506,16.5932370305257,16.5097700434506,16.5681969344032,118948.824534297,0.0,1.0
2018-09-26,19.59,19.7,19.59,19.68,5258,16.351182768008,16.4429964537906,16.351182768008,16.4263030563755,6299.49658452436,0.0,1.0
2018-09-27,19.33,19.54,19.33,19.5,25264,16.1341686016128,16.3094492744704,16.1341686016128,16.2760624796404,30268.2544144967,0.0,1.0
2018-09-28,19.17,19.23,19.15,19.18,8751,16.0006214222926,16.0507016145377,15.9839280248776,16.0089681210001,10484.3846731025,0.0,1.0
2018-10-01,19.18,19.25,19.18,19.25,113351,16.0089681210001,16.0673950119527,16.0089681210001,16.0673950119527,135803.392421534,0.0,1.0
2018-10-02,19.02,19.1,19.01,19.06,10006,15.87542094168,15.9421945313401,15.8670742429725,15.90880773651,11987.9731503901,0.0,1.0
2018-10-03,19.25,19.32,19.18,19.28,10823,16.0673950119527,16.1258219029053,16.0089681210001,16.0924351080752,12966.8032587119,0.0,1.0
2018-10-04,19.05,19.19,19.03,19.19,5560,15.9004610378025,16.0173148197077,15.8837676403875,16.0173148197077,6661.31628184778,0.0,1.0
2018-10-05,18.99,19.07,18.91,19.07,71941,15.8503808455575,15.9171544352176,15.7836072558974,15.9171544352176,86190.963063383,0.0,1.0
2018-10-08,18.72,18.72,18.64,18.68,5354,15.6250199804548,15.6250199804548,15.5582463907947,15.5916331856247,6414.51211744836,0.0,1.0
2018-10-09,18.76,18.77,18.58,18.58,11871,15.6584067752848,15.6667534739923,15.5081661985497,15.5081661985497,14222.3894931322,0.0,1.0
2018-10-10,18.33,18.73,18.33,18.61,11091,15.299498730862,15.6333666791623,15.299498730862,15.5332062946722,13287.8882881247,0.0,1.0
2018-10-11,18.24,18.4,18.15,18.28,37989,15.2243784424944,15.3579256218145,15.1492581541268,15.2577652373244,45513.8029192652,0.0,1.0
2018-10-12,18.26,18.31,18.18,18.29,13829,15.2410718399094,15.282805333447,15.1742982502494,15.2661119360319,16568.2271333944,0.0,1.0
2018-10-15,18.33,18.33,18.29,18.29,822,15.299498730862,15.299498730862,15.2661119360319,15.2661119360319,984.820500661663,0.0,1.0
2018-10-16,18.63,18.63,18.55,18.56,5784,15.5498996920872,15.5498996920872,15.4831261024271,15.4914728011347,6929.68585867041,0.0,1.0
2018-10-17,18.47,18.51,18.47,18.47,2837,15.4163525127671,15.4497393075971,15.4163525127671,15.4163525127671,3398.9486135975,0.0,1.0
2018-10-18,18.21,18.41,18.18,18.39,11003,15.1993383463719,15.366272320522,15.1742982502494,15.349578923107,13182.4573829444,0.0,1.0
2018-10-19,18.32,18.35,18.25,18.25,10327,15.2911520321545,15.316192128277,15.2327251412019,15.2327251412019,12372.5563386046,0.0,1.0
2018-10-22,18.21,18.32,18.2,18.32,9270,15.1993383463719,15.2911520321545,15.1909916476644,15.2911520321545,11106.1873979728,0.0,1.0
2018-10-23,17.88,17.96,17.74,17.87,81908,14.9238972890241,14.9906708786842,14.807043507119,14.9155505903166,98132.2111535228,0.0,1.0
2018-10-24,17.46,17.8,17.46,17.8,62288,14.5733359433088,14.8571236993641,14.5733359433088,14.8571236993641,74625.9116121822,0.0,1.0
2018-10-25,17.22,17.28,17.15,17.25,26555,14.3730151743286,14.4230953665736,14.314588283376,14.3980552704511,31814.9737166308,0.0,1.0
2018-10-26,17.19,17.24,17.02,17.11,12435,14.3479750782061,14.3897085717436,14.2060812001784,14.281201488546,14898.1057490606,0.0,1.0
2018-10-29,17.32,17.54,17.21,17.53,17924,14.4564821614037,14.6401095329688,14.3646684756211,14.6317628342613,21474.3584596833,0.0,1.0
2018-10-30,17.38,17.38,17.24,17.24,2148,14.5065623536487,14.5065623536487,14.3897085717436,14.3897085717436,2573.47254917428,0.0,1.0
2018-10-31,17.42,17.57,17.39,17.55,23942,14.5399491484788,14.6651496290914,14.5149090523562,14.6484562316764,28684.3946798559,0.0,1.0
2018-11-01,17.82,17.82,17.71,17.71,11011,14.8738170967791,14.8738170967791,14.7820034109965,14.7820034109965,13192.042010688,0.0,1.0
2018-11-02,17.86,17.99,17.74,17.93,8501,14.9072038916091,15.0157109748067,14.807043507119,14.9656307825617,10184.8650561129,0.0,1.0
2018-11-05,17.75,17.8,17.67,17.8,25216,14.8153902058265,14.8571236993641,14.7486166161665,14.8571236993641,30210.7466480348,0.0,1.0
2018-11-06,17.74,17.74,17.69,17.69,7296,14.807043507119,14.807043507119,14.7653100135815,14.7653100135815,8741.18050222325,0.0,1.0
2018-11-07,18.06,18.06,17.97,17.99,9312,15.0741378657593,15.0741378657593,14.9990175773917,15.0157109748067,11156.506693627,0.0,1.0
2018-11-08,17.78,17.93,17.76,17.93,21181,14.840430301949,14.9656307825617,14.823736904534,14.9656307825617,25376.5000298233,0.0,1.0
2018-11-09,17.76,17.79,17.7,17.72,33792,14.823736904534,14.8487770006565,14.773656712289,14.790350109704,40485.4675892446,0.0,1.0
2018-11-12,17.39,17.54,17.38,17.54,10118,14.5149090523562,14.6401095329688,14.5065623536487,14.6401095329688,12122.1579388014,0.0,1.0
2018-11-13,17.48,17.57,17.41,17.43,11846,14.5900293407238,14.6651496290914,14.5316024497712,14.5482958471863,14192.4375314332,0.0,1.0
2018-11-14,17.73,17.79,17.62,17.68,13419,14.7986968084115,14.8487770006565,14.7068831226289,14.756963314874,16077.0149615315,0.0,1.0
2018-11-15,17.87,17.89,17.64,17.71,14778,14.9155505903166,14.9322439877316,14.7235765200439,14.7820034109965,17705.2035994867,0.0,1.0
2018-11-16,18.01,18.03,17.8,17.85,11512,15.0324043722217,15.0490977696367,14.8571236993641,14.8988571929016,13792.2793231352,0.0,1.0
2018-11-19,17.78,18.0,17.78,18.0,4493,14.840430301949,15.0240576735142,14.840430301949,15.0240576735142,5382.96655653634,0.0,1.0
2018-11-20,17.37,17.47,17.32,17.42,13519,14.4982156549412,14.5816826420163,14.4564821614037,14.5399491484788,16196.8228083273,0.0,1.0
2018-11-21,17.56,17.68,17.51,17.54,16372,14.6568029303839,14.756963314874,14.6150694368463,14.6401095329688,19614.9406774121,0.0,1.0
2018-11-23,17.42,17.46,17.4,17.4,8091,14.5399491484788,14.5733359433088,14.5232557510637,14.5232557510637,9693.65288425001,0.0,1.0
2018-11-26,17.54,17.54,17.48,17.48,3097,14.6401095329688,14.6401095329688,14.5900293407238,14.5900293407238,3710.44901526665,0.0,1.0
2018-11-27,17.53,17.53,17.41,17.48,2597,14.6317628342613,14.6317628342613,14.5316024497712,14.5900293407238,3111.40978128753,0.0,1.0
2018-11-28,17.72,17.75,17.45,17.49,220456,14.790350109704,14.8153902058265,14.5649892446013,14.5983760394313,264123.586732199,0.0,1.0
2018-11-29,17.85,17.86,17.77,17.81,23485,14.8988571929016,14.9072038916091,14.8320836032415,14.8654703980716,28136.872819999,0.0,1.0
2018-11-30,17.7,17.77,17.68,17.75,7534,14.773656712289,14.8320836032415,14.756963314874,14.8153902058265,9026.32317759729,0.0,1.0
2018-12-03,17.85,17.85,17.79,17.85,20427,14.8988571929016,14.8988571929016,14.8487770006565,14.8988571929016,24473.1488649828,0.0,1.0
2018-12-04,17.39,17.69,17.39,17.69,7896,14.5149090523562,14.7653100135815,14.5149090523562,14.7653100135815,9460.02758299821,0.0,1.0
2018-12-06,17.15,17.15,16.88,17.06,33367,14.314588283376,14.314588283376,14.0892274182733,14.2394679950085,39976.2842403624,0.0,1.0
2018-12-07,16.96,17.17,16.94,17.16,15403,14.1560010079334,14.3312816807911,14.1393076105184,14.3229349820836,18454.0026419606,0.0,1.0
2018-12-10,16.84,16.9,16.7,16.9,36782,14.0558406234433,14.1059208156883,13.9389868415382,14.1059208156883,44067.7222084396,0.0,1.0
2018-12-11,16.88,17.0,16.76,16.96,8590,14.0892274182733,14.1893878027634,13.9890670337832,14.1560010079334,10291.4940397612,0.0,1.0
2018-12-12,17.19,17.3,17.1,17.1,241859,14.3479750782061,14.4397887639887,14.2728547898385,14.2728547898385,289766.060181909,0.0,1.0
2018-12-13,17.15,17.22,17.1,17.22,8392,14.314588283376,14.3730151743286,14.2728547898385,14.3730151743286,10054.2745031055,0.0,1.0
2018-12-14,16.86,16.94,16.86,16.94,9061,14.0725340208583,14.1393076105184,14.0725340208583,14.1393076105184,10855.7889981695,0.0,1.0
2018-12-17,16.65,16.77,16.61,16.73,35042,13.8972533480006,13.9974137324907,13.8638665531706,13.9640269376607,41983.0656741924,0.0,1.0
2018-12-18,16.56,16.68,16.55,16.65,64663,13.9026469847054,14.0033908034352,13.894251666478,13.9782048487527,77022.6907996751,0.096462,1.0
2018-12-19,16.53,16.82,16.47,16.72,45141,13.877461030023,14.1209252586199,13.8270891206581,14.0369720763451,53769.2542162926,0.0,1.0
2018-12-20,16.32,16.57,16.32,16.55,65006,13.7011593472459,13.9110423029329,13.7011593472459,13.894251666478,77431.2518460895,0.0,1.0
2018-12-21,16.04,16.31,16.04,16.24,22581,13.4660904368765,13.6927640290185,13.4660904368765,13.6339968014261,26897.1340789549,0.0,1.0
2018-12-24,16.01,16.23,16.0,16.19,21335,13.4409044821941,13.6256014831986,13.4325091639666,13.5920202102887,25412.9735430008,0.0,1.0
2018-12-26,16.31,16.36,15.98,16.01,38214,13.6927640290185,13.7347406201559,13.4157185275116,13.4409044821941,45518.2269028466,0.0,1.0
2018-12-27,16.22,16.22,15.96,16.02,15534,13.6172061649711,13.6172061649711,13.3989278910567,13.4492998004216,18503.169956268,0.0,1.0
2018-12-28,16.21,16.318,16.1699,16.3,14790,13.6088108467437,13.6994802836004,13.5751456206515,13.684368710791,17616.9617389727,0.0,1.0
2018-12-31,16.34,16.37,16.27,16.37,47414,13.7179499837009,13.7431359383833,13.6591827561085,13.7431359383833,56476.7156113355,0.0,1.0
2019-01-02,16.25,16.25,16.15,16.18,20376,13.6423921196536,13.6423921196536,13.5584389373788,13.5836248920612,24270.6702091486,0.0,1.0
2019-01-03,16.25,16.3,16.22,16.3,11891,13.6423921196536,13.684368710791,13.6172061649711,13.684368710791,14163.8466557217,0.0,1.0
2019-01-04,16.69,16.72,16.49,16.5,29859,14.0117861216627,14.0369720763451,13.8438797571131,13.8522750753406,35566.251559431,0.0,1.0
2019-01-07,16.92,16.94,16.81,16.85,47039,14.2048784408947,14.2216690773496,14.1125299403924,14.1461112133023,56030.0380824568,0.0,1.0
2019-01-08,17.12,17.12,17.05,17.11,10617,14.3727848054443,14.3727848054443,14.3140175778519,14.3643894872168,12646.3341976114,0.0,1.0
2019-01-09,17.31,17.34,17.22,17.22,10927,14.5322958517664,14.5574818064488,14.4567379877191,14.4567379877191,13015.5876214844,0.0,1.0
2019-01-10,17.27,17.32,17.16,17.16,13759,14.4987145788565,14.5406911699939,14.4063660783542,14.4063660783542,16388.8963195757,0.0,1.0
2019-01-11,17.32,17.34,17.26,17.26,201234,14.5406911699939,14.5574818064488,14.490319260629,14.490319260629,239697.882256959,0.0,1.0
2019-01-14,17.17,17.2,17.14,17.19,16705,14.4147613965817,14.4399473512641,14.3895754418992,14.4315520330366,19897.9949864461,0.0,1.0
2019-01-15,17.26,17.26,17.18,17.2,66987,14.490319260629,14.490319260629,14.4231567148091,14.4399473512641,79790.9003386452,0.0,1.0
2019-01-16,17.19,17.25,17.18,17.18,3074,14.4315520330366,14.4819239424015,14.4231567148091,14.4231567148091,3661.56459672767,0.0,1.0
2019-01-17,17.27,17.29,17.15,17.16,10962,14.4987145788565,14.5155052153114,14.3979707601267,14.4063660783542,13057.2775241797,0.0,1.0
2019-01-18,17.38,17.38,17.3,17.33,214048,14.5910630793587,14.5910630793587,14.5239005335389,14.5490864882213,254961.151203762,0.0,1.0
2019-01-22,17.2,17.23,17.142,17.2,28478,14.4399473512641,14.4651333059465,14.3912545055447,14.4399473512641,33921.2871130808,0.0,1.0
2019-01-23,17.29,17.32,17.26,17.29,16649,14.5155052153114,14.5406911699939,14.490319260629,14.5155052153114,19831.2911421337,0.0,1.0
2019-01-24,17.27,17.33,17.22,17.28,9778,14.4987145788565,14.5490864882213,14.4567379877191,14.5071098970839,11646.9676730003,0.0,1.0
2019-01-25,17.52,17.54,17.43,17.43,4603,14.7085975345434,14.7253881709984,14.6330396704961,14.6330396704961,5482.81777447543,0.0,1.0
2019-01-28,17.44,17.44,17.35,17.4,16867,14.6414349887236,14.6414349887236,14.5658771246763,14.6078537158137,20090.9596789218,0.0,1.0
2019-01-29,17.38,17.44,17.36,17.39,11698,14.5910630793587,14.6414349887236,14.5742724429038,14.5994583975862,13933.9566208589,0.0,1.0
2019-01-30,17.66,17.66,17.45,17.45,5572,14.8261319897281,14.8261319897281,14.6498303069511,14.6498303069511,6637.03250909778,0.0,1.0
2019-01-31,17.68,17.68,17.58,17.58,10181,14.8429226261831,14.8429226261831,14.7589694439083,14.7589694439083,12126.9971240352,0.0,1.0
2019-02-01,17.74,17.77,17.71,17.72,6257,14.893294535548,14.9184804902304,14.8681085808655,14.876503899093,7452.96346184936,0.0,1.0
2019-02-04,17.75,17.75,17.67,17.72,2017,14.9016898537755,14.9016898537755,14.8345273079556,14.876503899093,2402.52953532845,0.0,1.0
2019-02-05,17.91,17.93,17.82,17.86,2860,15.0360149454151,15.0528055818701,14.9604570813678,14.9940383542777,3406.6606202476,0.0,1.0
2019-02-06,17.83,17.89,17.8,17.86,6136,14.9688523995953,15.0192243089602,14.9436664449129,14.9940383542777,7308.8355125312,0.0,1.0
2019-02-07,17.63,17.67,17.56,17.64,7114,14.8009460350457,14.8345273079556,14.7421788074533,14.8093413532732,8473.77050784665,0.0,1.0
2019-02-08,17.41,17.45,17.33,17.38,8799,14.6162490340412,14.6498303069511,14.5490864882213,14.5910630793587,10480.8415376079,0.0,1.0
2019-02-11,17.37,17.41,17.35,17.39,3042,14.5826677611312,14.6162490340412,14.5658771246763,14.5994583975862,3623.44811426336,0.0,1.0
2019-02-12,17.6,17.61,17.45,17.45,17103,14.7757600803633,14.7841553985907,14.6498303069511,14.6498303069511,20372.068737096,0.0,1.0
2019-02-13,17.58,17.71,17.56,17.63,16543,14.7589694439083,14.8681085808655,14.7421788074533,14.8009460350457,19705.0302939706,0.0,1.0
2019-02-14,17.55,17.61,17.49,17.61,7412,14.7337834892259,14.7841553985907,14.683411579861,14.7841553985907,8828.7302507955,0.0,1.0
2019-02-15,17.73,17.74,17.64,17.73,5641,14.8848992173205,14.893294535548,14.8093413532732,14.8848992173205,6719.22117441143,0.0,1.0
2019-02-19,17.9,17.92,17.74,17.75,202829,15.0276196271876,15.0444102636426,14.893294535548,14.9016898537755,241597.750679791,0.0,1.0
2019-02-20,18.04,18.12,17.93,17.94,218273,15.1451540823723,15.2123166281922,15.0528055818701,15.0612009000976,259993.718029128,0.0,1.0
2019-02-21,17.85,17.95,17.84,17.95,4180,14.9856430360502,15.069596218325,14.9772477178228,15.069596218325,4978.96552190035,0.0,1.0
2019-02-22,17.73,17.73,17.66,17.69,8279,14.8848992173205,14.8848992173205,14.8261319897281,14.8513179444106,9861.44869756288,0.0,1.0
2019-02-25,17.74,17.77,17.7164,17.76,20272,14.893294535548,14.9184804902304,14.8734815845311,14.9100851720029,24146.7916411396,0.0,1.0
2019-02-26,17.84,17.87,17.75,17.77,3327,14.9772477178228,15.0024336725052,14.9016898537755,14.9184804902304,3962.92303621109,0.0,1.0
2019-02-27,17.7,17.76,17.7,17.75,2074,14.8597132626381,14.9100851720029,14.8597132626381,14.9016898537755,2470.424519718,0.0,1.0
2019-02-28,17.99,18.03,17.96,17.98,13979,15.103177491235,15.1367587641449,15.0779915365525,15.0947821730075,16650.9471365178,0.0,1.0
2019-03-01,18.36,18.43,18.32,18.33,235504,15.4138042656517,15.472571493244,15.3802229927418,15.3886183109692,280518.25269608,0.0,1.0
2019-03-04,18.33,18.33,18.24,18.3,4877,15.3886183109692,15.3886183109692,15.3130604469219,15.3634323562868,5809.19015557607,0.0,1.0
2019-03-05,18.35,18.37,18.29,18.29,5856,15.4054089474242,15.4221995838792,15.3550370380593,15.3550370380593,6975.31629096851,0.0,1.0
2019-03-06,18.22,18.23,18.19,18.2,8704,15.296269810467,15.3046651286945,15.2710838557845,15.279479174012,10367.683230292,0.0,1.0
2019-03-07,17.78,17.89,17.78,17.88,36927,14.9268758084579,15.0192243089602,14.9268758084579,15.0108289907327,43985.2296237353,0.0,1.0
2019-03-08,17.82,17.82,17.71,17.71,4793,14.9604570813678,14.9604570813678,14.8681085808655,14.8681085808655,5709.13438910725,0.0,1.0
2019-03-11,17.96,17.96,17.87,17.87,2088,15.0779915365525,15.0779915365525,15.0024336725052,15.0024336725052,2487.10048079615,0.0,1.0
2019-03-12,17.99,18.04,17.97,18.04,3590,15.103177491235,15.1451540823723,15.08638685478,15.1451540823723,4276.19287646463,0.0,1.0
2019-03-13,18.16,18.16,18.05,18.05,955,15.2458979011021,15.2458979011021,15.1535494005998,15.1535494005998,1137.53877354421,0.0,1.0
2019-03-14,18.16,18.21,18.15,18.2,16412,15.2458979011021,15.2878744922395,15.2375025828746,15.279479174012,19548.9909438824,0.0,1.0
2019-03-15,18.3075,18.31,18.2933,18.3094,2716,15.3697288449574,15.3718276745143,15.3578074930744,15.3713239554206,3235.13644915821,0.0,1.0
2019-03-18,18.52,18.53,18.42,18.48,167957,15.5481293572913,15.5565246755188,15.4641761750166,15.5145480843814,200060.31391431,0.0,1.0
2019-03-19,18.65,18.76,18.62,18.76,18629,15.6572684942486,15.7496169947508,15.6320825395661,15.7496169947508,22189.7484946127,0.0,1.0
2019-03-20,18.71,18.76,18.54,18.57,26678,15.7076404036135,15.7496169947508,15.5649199937463,15.5901059484287,31777.2349744633,0.0,1.0
2019-03-21,18.67,18.67,18.58,18.59,2568,15.6740591307035,15.6740591307035,15.5985012666562,15.6068965848837,3058.84771776079,0.0,1.0
2019-03-22,18.14,18.42,18.14,18.31,7944,15.2291072646471,15.4641761750166,15.2291072646471,15.3718276745143,9462.41677176468,0.0,1.0
2019-03-25,18.08,18.11,18.04,18.05,28758,15.1787353552823,15.2039213099647,15.1451540823723,15.1535494005998,34254.8063346434,0.0,1.0
2019-03-26,18.22,18.25,18.19,18.2,1569,15.296269810467,15.3214557651494,15.2710838557845,15.279479174012,1868.89878082814,0.0,1.0
2019-03-27,18.28,18.37,18.15,18.33,108350,15.3466417198318,15.4221995838792,15.2375025828746,15.3886183109692,129060.027343996,0.0,1.0
2019-03-28,18.18,18.25,18.11,18.22,125669,15.2626885375571,15.3214557651494,15.2039213099647,15.296269810467,149689.382337725,0.0,1.0
2019-03-29,18.4,18.42,18.32,18.4,13191,15.4473855385616,15.4641761750166,15.3802229927418,15.4473855385616,15712.3287558343,0.0,1.0
2019-04-01,18.57,18.6,18.55,18.55,55834,15.5901059484287,15.6152919031112,15.5733153119738,15.5733153119738,66506.1150597569,0.0,1.0
2019-04-02,18.74,18.75,18.63,18.66,5738,15.7328263582959,15.7412216765234,15.6404778577936,15.6656638124761,6834.76176188136,0.0,1.0
2019-04-03,18.84,18.9,18.82,18.82,51898,15.8167795405707,15.8671514499356,15.7999889041157,15.7999889041157,61817.7877166467,0.0,1.0
2019-04-04,18.89,18.9,18.86,18.9,2699,15.8587561317081,15.8671514499356,15.8335701770256,15.8671514499356,3214.88706784904,0.0,1.0
2019-04-05,19.02,19.08,19.0,19.0,72235,15.9678952686653,16.0182671780302,15.9511046322103,15.9511046322103,86042.003462792,0.0,1.0
2019-04-08,19.03,19.06,19.0,19.04,14358,15.9762905868928,16.0014765415752,15.9511046322103,15.9846859051203,17102.3892257045,0.0,1.0
2019-04-09,19.04,19.09,19.03,19.04,5450,15.9846859051203,16.0266624962577,15.9762905868928,15.9846859051203,6491.71341970257,0.0,1.0
2019-04-10,19.11,19.12,19.01,19.01,44573,16.0434531327126,16.0518484509401,15.9594999504378,15.9594999504378,53092.6866525511,0.0,1.0
2019-04-11,19.23,19.23,19.16,19.17,36250,16.1441969514424,16.1441969514424,16.08542972385,16.0938250420775,43178.8277915997,0.0,1.0
2019-04-12,19.41,19.42,19.33,19.35,108742,16.295312679537,16.3037079977645,16.2281501337172,16.2449407701721,129526.954254183,0.0,1.0
2019-04-15,19.44,19.44,19.36,19.44,14160,16.3204986342194,16.3204986342194,16.2533360883996,16.3204986342194,16866.5434904567,0.0,1.0
2019-04-16,19.42,19.48,19.42,19.46,45755,16.3037079977645,16.3540799071293,16.3037079977645,16.3372892706744,54500.6142235764,0.0,1.0
2019-04-17,19.43,19.45,19.4,19.45,13082,16.3121033159919,16.3288939524469,16.2869173613095,16.3288939524469,15582.4944874403,0.0,1.0
2019-04-18,19.42,19.42,19.36,19.41,15133,16.3037079977645,16.3037079977645,16.2533360883996,16.295312679537,18025.522785387,0.0,1.0
2019-04-22,19.41,19.45,19.4,19.4,1420,16.295312679537,16.3288939524469,16.2869173613095,16.2869173613095,1691.4189093537,0.0,1.0
2019-04-23,19.15,19.16,19.09,19.1,15904,16.0770344056225,16.08542972385,16.0266624962577,16.0350578144851,18943.8917847615,0.0,1.0
2019-04-24,18.86,18.98,18.85,18.94,24168,15.8335701770256,15.9343139957554,15.8251748587982,15.9007327228455,28787.4733811693,0.0,1.0
2019-04-25,18.76,18.76,18.72,18.72,2300,15.7496169947508,15.7496169947508,15.7160357218409,15.7160357218409,2739.6221771222,0.0,1.0
2019-04-26,18.83,18.8605,18.83,18.85,1468,15.8083842223432,15.833989942937,15.8083842223432,15.8251748587982,1748.59363305016,0.0,1.0
2019-04-29,18.96,18.96,18.87,18.87,4360,15.9175233593004,15.9175233593004,15.8419654952531,15.8419654952531,5193.37073576208,0.0,1.0
2019-04-30,19.11,19.13,18.97,19.02,45792,16.0434531327126,16.0602437691676,15.9259186775279,15.9678952686653,54544.6864064259,0.0,1.0
2019-05-01,19.03,19.24,19.0,19.21,254484,15.9762905868928,16.1525922696698,15.9511046322103,16.1274063149874,303126.091357723,0.0,1.0
2019-05-02,18.89,18.98,18.85,18.98,7655,15.8587561317081,15.9343139957554,15.8251748587982,15.9343139957554,9118.17728950885,0.0,1.0
2019-05-03,19.01,19.01,18.91,18.96,7813,15.9594999504378,15.9594999504378,15.875546768163,15.9175233593004,9306.3774216764,0.0,1.0
2019-05-06,18.82,18.86,18.58,18.69,21446,15.7999889041157,15.8335701770256,15.5985012666562,15.6908497671585,25545.190091549,0.0,1.0
2019-05-07,18.46,18.55,18.39,18.52,9277,15.4977574479265,15.5733153119738,15.4389902203341,15.5481293572913,11050.2064944185,0.0,1.0
2019-05-08,18.39,18.45,18.39,18.44,93425,15.4389902203341,15.489362129699,15.4389902203341,15.4809668114715,111282.261694627,0.0,1.0
2019-05-09,18.23,18.25,18.1,18.15,15107,15.3046651286945,15.3214557651494,15.1955259917372,15.2375025828746,17994.5531433847,0.0,1.0
2019-05-10,18.34,18.35,18.15,18.22,6121,15.3970136291967,15.4054089474242,15.2375025828746,15.296269810467,7290.96841137607,0.0,1.0
2019-05-13,17.92,17.97,17.89,17.91,21159,15.0444102636426,15.08638685478,15.0192243089602,15.0360149454151,25203.3328894472,0.0,1.0
2019-05-14,18.13,18.16,18.03,18.03,7603,15.2207119464197,15.2458979011021,15.1367587641449,15.1367587641449,9056.23800550434,0.0,1.0
2019-05-15,18.18,18.2,18.01,18.01,3322,15.2626885375571,15.279479174012,15.1199681276899,15.1199681276899,3956.96733582604,0.0,1.0
2019-05-16,18.31,18.33,18.19,18.19,2654,15.3718276745143,15.3886183109692,15.2710838557845,15.2710838557845,3161.28576438361,0.0,1.0
2019-05-17,18.09,18.18,18.09,18.17,3167,15.1871306735097,15.2626885375571,15.1871306735097,15.2542932193296,3772.34062388957,0.0,1.0
2019-05-20,17.99,18.01,17.95,18.0,2892,15.103177491235,15.1199681276899,15.069596218325,15.1115728094624,3444.77710271189,0.0,1.0
2019-05-21,18.08,18.08,18.02,18.03,33355,15.1787353552823,15.1787353552823,15.1283634459174,15.1367587641449,39730.4772686568,0.0,1.0
2019-05-22,18.14,18.14,18.02,18.04,3466,15.2291072646471,15.2291072646471,15.1283634459174,15.1451540823723,4128.49150691545,0.0,1.0
2019-05-23,17.93,17.94,17.87,17.9,23608,15.0528055818701,15.0612009000976,15.0024336725052,15.0276196271876,28120.4349380438,0.0,1.0
2019-05-24,18.12,18.12,18.07,18.09,1917,15.2123166281922,15.2123166281922,15.1703400370548,15.1871306735097,2283.41552762749,0.0,1.0
2019-05-28,18.09,18.19,18.08,18.19,2865,15.1871306735097,15.2710838557845,15.1787353552823,15.2710838557845,3412.61632063265,0.0,1.0
2019-05-29,17.85,17.88,17.79,17.85,163442,14.9856430360502,15.0108289907327,14.9352711266854,14.9856430360502,194682.316466612,0.0,1.0
2019-05-30,17.99,17.99,17.86,17.86,1957,15.103177491235,15.103177491235,14.9940383542777,14.9940383542777,2331.06113070788,0.0,1.0
2019-05-31,17.87,17.89,17.78,17.78,13234,15.0024336725052,15.0192243089602,14.9268758084579,14.9268758084579,15763.5477791457,0.0,1.0
2019-06-03,17.89,17.89,17.79,17.79,3952,15.0192243089602,15.0192243089602,14.9352711266854,14.9352711266854,4707.38558434212,0.0,1.0
2019-06-04,18.11,18.11,18.02,18.04,5365,15.2039213099647,15.2039213099647,15.1283634459174,15.1451540823723,6390.46651315677,0.0,1.0
2019-06-05,18.07,18.17,18.06,18.17,2751,15.1703400370548,15.2542932193296,15.1619447188273,15.2542932193296,3276.82635185354,0.0,1.0
2019-06-06,18.12,18.15,18.07,18.07,2010,15.2123166281922,15.2375025828746,15.1703400370548,15.1703400370548,2394.19155478939,0.0,1.0
2019-06-07,18.28,18.31,18.26,18.26,1494,15.3466417198318,15.3718276745143,15.3298510833769,15.3298510833769,1779.56327505242,0.0,1.0
2019-06-10,18.31,18.36,18.3,18.36,2100,15.3718276745143,15.4138042656517,15.3634323562868,15.4138042656517,2501.39416172026,0.0,1.0
2019-06-11,18.49,18.57,18.47,18.54,10094,15.5229434026089,15.5901059484287,15.506152766154,15.5649199937463,12023.3679373354,0.0,1.0
2019-06-12,18.38,18.5,18.38,18.46,3886,15.4305949021066,15.5313387208364,15.4305949021066,15.4977574479265,4628.77033925951,0.0,1.0
2019-06-13,18.35,18.41,18.35,18.39,2142,15.4054089474242,15.4557808567891,15.4054089474242,15.4389902203341,2551.42204495467,0.0,1.0
2019-06-14,18.11,18.16,18.09,18.16,2252,15.2039213099647,15.2458979011021,15.1871306735097,15.2458979011021,2682.44745342573,0.0,1.0
2019-06-17,17.68,17.74,17.55,17.71,2432,15.1347220599429,15.1860842388793,15.0234373389139,15.1604031494111,2841.00096649956,0.347574,1.0
2019-06-18,17.93,17.95,17.83,17.83,10303,15.3487311388448,15.3658518651569,15.263127507284,15.263127507284,12035.7043412192,0.0,1.0
2019-06-19,18.1,18.11,17.95,17.95,2647,15.4942573124981,15.5028176756542,15.3658518651569,15.3658518651569,3092.15853549521,0.0,1.0
2019-06-20,18.22,18.24,18.1211,18.21,2635,15.596981670371,15.6141023966832,15.5123196787574,15.5884213072149,3078.14043862103,0.0,1.0
2019-06-21,18.2,18.2,18.12,18.19,98276,15.5798609440589,15.5798609440589,15.5113780388102,15.5713005809028,114803.540700539,0.0,1.0
2019-06-24,18.21,18.32,18.2,18.3,10357,15.5884213072149,15.6825853019318,15.5798609440589,15.6654645756196,12098.785777153,0.0,1.0
2019-06-25,18.1,18.25,18.1,18.25,17133,15.4942573124981,15.6226627598392,15.4942573124981,15.6226627598392,20014.337812104,0.0,1.0
2019-06-26,18.04,18.18,18.04,18.15,2345,15.4428951335616,15.5627402177467,15.4428951335616,15.5370591282785,2739.3697641618,0.0,1.0
2019-06-27,18.16,18.16,18.08,18.08,19275,15.5456194914345,15.5456194914345,15.4771365861859,15.4771365861859,22516.5681041444,0.0,1.0
2019-06-28,18.33,18.33,18.24,18.24,36429,15.6911456650878,15.6911456650878,15.6141023966832,15.6141023966832,42555.4375857783,0.0,1.0
2019-07-01,18.37,18.46,18.33,18.42,51260,15.7253871177122,15.8024303861168,15.6911456650878,15.7681889334925,59880.6371475194,0.0,1.0
2019-07-02,18.51,18.53,18.47,18.47,9891,15.8452322018972,15.8623529282094,15.8109907492729,15.8109907492729,11554.4163485392,0.0,1.0
2019-07-03,18.78,18.78,18.68,18.77,96632,16.0763620071113,16.0763620071113,15.9907583755505,16.0678016439552,112883.061428777,0.0,1.0
2019-07-05,18.67,18.67,18.56,18.61,53916,15.9821980123944,15.9821980123944,15.8880340176776,15.930835833458,62983.3092556706,0.0,1.0
2019-07-08,18.42,18.55,18.42,18.52,15636,15.7681889334925,15.8794736545215,15.7681889334925,15.8537925650533,18265.5802270507,0.0,1.0
2019-07-09,18.36,18.39,18.33,18.34,7323,15.7168267545561,15.7425078440243,15.6911456650878,15.6997060282439,8554.54361746557,0.0,1.0
2019-07-10,18.49,18.56,18.42,18.5,24949,15.8281114755851,15.8880340176776,15.7681889334925,15.8366718387411,29144.7915761503,0.0,1.0
2019-07-11,18.31,18.35,18.31,18.31,4478,15.6740249387757,15.7082663914,15.6740249387757,15.6740249387757,5231.08648354648,0.0,1.0
2019-07-12,18.34,18.34,18.24,18.32,61437,15.6997060282439,15.6997060282439,15.6141023966832,15.6825853019318,71769.15147156,0.0,1.0
2019-07-15,18.53,18.54,18.48,18.48,55393,15.8623529282094,15.8709132913654,15.819551112429,15.819551112429,64708.7033459334,0.0,1.0
2019-07-16,18.48,18.59,18.46,18.54,8756,15.819551112429,15.9137151071458,15.8024303861168,15.8709132913654,10228.53801919,0.0,1.0
2019-07-17,18.47,18.57,18.43,18.56,17779,15.8109907492729,15.8965943808337,15.7767492966486,15.8880340176776,20768.9786938305,0.0,1.0
2019-07-18,18.59,18.6,18.38,18.4,23134,15.9137151071458,15.9222754703019,15.7339474808682,15.7510682071804,27024.5544239313,0.0,1.0
2019-07-19,18.8,18.81,18.69,18.8,10181,16.0934827334234,16.1020430965795,15.9993187387066,16.0934827334234,11893.1870229984,0.0,1.0
2019-07-22,18.88,18.95,18.85,18.89,15113,16.161965638672,16.2218881807646,16.1362845492038,16.1705260018281,17654.6248382845,0.0,1.0
2019-07-23,19.02,19.02,18.94,18.94,10237,16.2818107228571,16.2818107228571,16.2133278176085,16.2133278176085,11958.6048084112,0.0,1.0
2019-07-24,19.0,19.04,19.0,19.04,3779,16.264689996545,16.2989314491693,16.264689996545,16.2989314491693,4414.53234062575,0.0,1.0
2019-07-25,19.08,19.3,19.07,19.21,15681,16.3331729017936,16.5215008912272,16.3246125386375,16.4444576228226,18318.1480903288,0.0,1.0
2019-07-26,19.13,19.13,19.07,19.12,3497,16.3759747175739,16.3759747175739,16.3246125386375,16.3674143544179,4085.10706408265,0.0,1.0
2019-07-29,19.2,19.22,19.18,19.18,2561,16.4358972596665,16.4530179859786,16.4187765333543,16.4187765333543,2991.69550789695,0.0,1.0
2019-07-30,18.96,18.98,18.89,18.98,22766,16.2304485439207,16.2475692702328,16.1705260018281,16.2475692702328,26594.6661197898,0.0,1.0
2019-07-31,18.93,19.13,18.82,19.05,106102,16.2047674544524,16.3759747175739,16.1106034597356,16.3074918123253,123945.676211981,0.0,1.0
2019-08-01,18.91,19.14,18.86,19.04,10950,16.1876467281403,16.38453508073,16.1448449123599,16.2989314491693,12791.5133976851,0.0,1.0
2019-08-02,18.81,18.82,18.7,18.79,7443,16.1020430965795,16.1106034597356,16.0078791018627,16.0849223702674,8694.72458620734,0.0,1.0
2019-08-05,18.45,18.52,18.38,18.52,14715,15.7938700229608,15.8537925650533,15.7339474808682,15.8537925650533,17189.6912919576,0.0,1.0
2019-08-06,18.56,18.57,18.44,18.51,24789,15.8880340176776,15.8965943808337,15.7853096598047,15.8452322018972,28957.883617828,0.0,1.0
2019-08-07,18.62,18.69,18.42,18.47,24213,15.9393961966141,15.9993187387066,15.7681889334925,15.8109907492729,28285.0149678675,0.0,1.0
2019-08-08,18.73,18.78,18.62,18.67,26521,16.0335601913309,16.0763620071113,15.9393961966141,15.9821980123944,30981.1622666673,0.0,1.0
2019-08-09,18.65,18.69,18.55,18.68,14733,15.9650772860823,15.9993187387066,15.8794736545215,15.9907583755505,17210.7184372689,0.0,1.0
2019-08-12,18.43,18.54,18.42,18.52,7429,15.7767492966486,15.8709132913654,15.7681889334925,15.8537925650533,8678.37013985414,0.0,1.0
2019-08-13,18.49,18.53,18.42,18.47,3624,15.8281114755851,15.8623529282094,15.7681889334925,15.8109907492729,4233.46525600098,0.0,1.0
2019-08-14,18.04,18.17,18.0,18.17,13609,15.4428951335616,15.5541798545906,15.4086536809373,15.5541798545906,15897.6900300545,0.0,1.0
2019-08-15,18.01,18.01,17.93,17.96,5034,15.4172140440934,15.4172140440934,15.3487311388448,15.374412228313,5880.59163871661,0.0,1.0
2019-08-16,18.24,18.24,18.02,18.09,12356,15.6141023966832,15.6141023966832,15.4257744072495,15.485696949342,14433.9670814426,0.0,1.0
2019-08-19,18.34,18.42,18.33,18.37,41254,15.6997060282439,15.7681889334925,15.6911456650878,15.7253871177122,48191.8807039363,0.0,1.0
2019-08-20,18.24,18.28,18.22,18.28,11235,15.6141023966832,15.6483438493075,15.596981670371,15.6483438493075,13124.4431984468,0.0,1.0
2019-08-21,18.42,18.45,18.4,18.43,2696,15.7681889334925,15.7938700229608,15.7510682071804,15.7767492966486,3149.39909773143,0.0,1.0
2019-08-22,18.38,18.4,18.26,18.4,5040,15.7339474808682,15.7510682071804,15.6312231229953,15.7510682071804,5887.60068715371,0.0,1.0
2019-08-23,18.15,18.44,18.15,18.36,5876,15.5370591282785,15.7853096598047,15.5370591282785,15.7168267545561,6864.19476938791,0.0,1.0
2019-08-26,18.31,18.33,18.25,18.33,16492,15.6740249387757,15.6911456650878,15.6226627598392,15.6911456650878,19265.5378040752,0.0,1.0
2019-08-27,18.25,18.35,18.19,18.35,4566,15.6226627598392,15.7082663914,15.5713005809028,15.7082663914,5333.88586062378,0.0,1.0
2019-08-28,18.26,18.26,18.15,18.15,2421,15.6312231229953,15.6312231229953,15.5370591282785,15.5370591282785,2828.1510443649,0.0,1.0
2019-08-29,18.37,18.41,18.37,18.41,4557,15.7253871177122,15.7596285703365,15.7253871177122,15.7596285703365,5323.37228796812,0.0,1.0
2019-08-30,18.51,18.53,18.43,18.53,7388,15.8452322018972,15.8623529282094,15.7767492966486,15.8623529282094,8630.47497553405,0.0,1.0
2019-09-03,18.38,18.38,18.31,18.33,83633,15.7339474808682,15.7339474808682,15.6740249387757,15.6911456650878,97697.9579898266,0.0,1.0
2019-09-04,18.63,18.63,18.58,18.58,4083,15.9479565597701,15.9479565597701,15.9051547439897,15.9051547439897,4769.65746143822,0.0,1.0
2019-09-05,18.6,18.71,18.6,18.69,79421,15.9222754703019,16.0164394650187,15.9222754703019,15.9993187387066,92777.6059869909,0.0,1.0
2019-09-06,18.56,18.63,18.56,18.62,4167,15.8880340176776,15.9479565597701,15.8880340176776,15.9393961966141,4867.78413955743,0.0,1.0
2019-09-09,18.76,18.77,18.63,18.63,2841,16.0592412807991,16.0678016439552,15.9479565597701,15.9479565597701,3318.78443496105,0.0,1.0
2019-09-10,18.77,18.8,18.73,18.79,8844,16.0678016439552,16.0934827334234,16.0335601913309,16.0849223702674,10331.3373962673,0.0,1.0
2019-09-11,18.77,18.79,18.67,18.67,2480,16.0678016439552,16.0849223702674,15.9821980123944,15.9821980123944,2897.07335399627,0.0,1.0
2019-09-12,19.03,19.03,18.82,18.82,6324,16.2903710860132,16.2903710860132,16.1106034597356,16.1106034597356,7387.53705269047,0.0,1.0
2019-09-13,19.06,19.07,19.05,19.05,2960,16.3160521754814,16.3246125386375,16.3074918123253,16.3074918123253,3457.79722896329,0.0,1.0
2019-09-16,18.87,18.94,18.86,18.94,47824,16.153405275516,16.2133278176085,16.1448449123599,16.2133278176085,55866.7887425472,0.0,1.0
2019-09-17,19.0,19.02,18.89,18.89,3570,16.264689996545,16.2818107228571,16.1705260018281,16.1705260018281,4170.38382006719,0.0,1.0
2019-09-18,18.93,18.99,18.86,18.99,3905,16.2047674544524,16.2561296333889,16.1448449123599,16.2561296333889,4561.72235780461,0.0,1.0
2019-09-19,18.96,19.02,18.96,19.02,1633,16.2304485439207,16.2818107228571,16.2304485439207,16.2818107228571,1907.62934962737,0.0,1.0
2019-09-20,19.02,19.09,19.01,19.02,7702,16.2818107228571,16.3417332649496,16.273250359701,16.2818107228571,8997.28184374163,0.0,1.0
2019-09-23,18.93,18.94,18.87,18.87,4767,16.2047674544524,16.2133278176085,16.153405275516,16.153405275516,5568.68898326621,0.0,1.0
2019-09-24,18.77,18.96,18.76,18.91,5479,16.0678016439552,16.2304485439207,16.0592412807991,16.1876467281403,6400.42939780062,0.0,1.0
2019-09-25,18.77,18.77,18.63,18.67,9471,16.0678016439552,16.0678016439552,15.9479565597701,15.9821980123944,11063.782957943,0.0,1.0
2019-09-26,18.86,18.89,18.81,18.83,56247,16.1448449123599,16.1705260018281,16.1020430965795,16.1191638228917,65706.324573479,0.0,1.0
2019-09-27,18.8,18.87,18.79,18.82,2464,16.0934827334234,16.153405275516,16.0849223702674,16.1106034597356,2878.38255816404,0.0,1.0
2019-09-30,18.88,18.9,18.81,18.84,11009,16.161965638672,16.1790863649842,16.1020430965795,16.1277241860477,12860.4357073165,0.0,1.0
2019-10-01,18.64,18.83,18.61,18.83,220166,15.9565169229262,16.1191638228917,15.930835833458,16.1191638228917,257192.359699977,0.0,1.0
2019-10-02,18.3,18.45,18.21,18.45,7107,15.6654645756196,15.7938700229608,15.5884213072149,15.7938700229608,8302.21787373043,0.0,1.0
2019-10-03,18.46,18.48,18.23,18.26,12885,15.8024303861168,15.819551112429,15.6055420335271,15.6312231229953,15051.931518646,0.0,1.0
2019-10-04,18.66,18.67,18.51,18.51,8384,15.9736376492384,15.9821980123944,15.8452322018972,15.8452322018972,9793.97701609058,0.0,1.0
2019-10-07,18.63,18.66,18.63,18.66,3017,15.9479565597701,15.9736376492384,15.9479565597701,15.9736376492384,3524.38318911562,0.0,1.0
2019-10-08,18.4,18.51,18.37,18.49,9045,15.7510682071804,15.8452322018972,15.7253871177122,15.8281114755851,10566.1405189097,0.0,1.0
2019-10-09,18.6,18.62,18.55,18.55,2002,15.9222754703019,15.9393961966141,15.8794736545215,15.8794736545215,2338.68582850828,0.0,1.0
2019-10-10,18.73,18.77,18.62,18.62,3285,16.0335601913309,16.0678016439552,15.9393961966141,15.9393961966141,3837.45401930554,0.0,1.0
2019-10-11,19.03,19.12,18.99,19.04,14779,16.2903710860132,16.3674143544179,16.2561296333889,16.2989314491693,17264.4544752866,0.0,1.0
2019-10-14,18.99,18.99,18.94,18.96,4182,16.2561296333889,16.2561296333889,16.2133278176085,16.2304485439207,4885.30676065015,0.0,1.0
2019-10-15,19.19,19.21,19.03,19.03,4824,16.4273368965104,16.4444576228226,16.2903710860132,16.2903710860132,5635.27494341854,0.0,1.0
2019-10-16,19.24,19.26,19.2,19.2,45361,16.4701387122908,16.4872594386029,16.4358972596665,16.4358972596665,52989.5743591228,0.0,1.0
2019-10-17,19.37,19.46,19.32,19.41,21714,16.5814234333198,16.6584667017245,16.5386216175394,16.6156648859441,25365.7462938205,0.0,1.0
2019-10-18,19.38,19.38,19.29,19.34,4620,16.5899837964759,16.5899837964759,16.5129405280712,16.5557423438515,5396.96729655754,0.0,1.0
2019-10-21,19.43,19.5,19.41,19.5,3939,16.6327856122562,16.6927081543488,16.6156648859441,16.6927081543488,4601.44029894811,0.0,1.0
2019-10-22,19.24,19.37,19.23,19.35,7413,16.4701387122908,16.5814234333198,16.4615783491347,16.5643027070076,8659.67934402189,0.0,1.0
2019-10-23,19.33,19.33,19.24,19.26,5878,16.5471819806955,16.5471819806955,16.4701387122908,16.4872594386029,6866.53111886694,0.0,1.0
2019-10-24,19.4,19.46,19.37,19.45,73745,16.607104522788,16.6584667017245,16.5814234333198,16.6499063385684,86147.0461655059,0.0,1.0
2019-10-25,18.98,19.04,18.96,19.03,34621,16.2475692702328,16.2989314491693,16.2304485439207,16.2903710860132,40443.3776567358,0.0,1.0
2019-10-28,19.09,19.1,19.06,19.06,17825,16.3417332649496,16.3502936281057,16.3160521754814,16.3160521754814,20822.7147318482,0.0,1.0
2019-10-29,19.06,19.08,18.98,19.0,73192,16.3160521754814,16.3331729017936,16.2475692702328,16.264689996545,85501.0455345544,0.0,1.0
2019-10-30,19.23,19.23,19.0,19.0,4835,16.4615783491347,16.4615783491347,16.264689996545,16.264689996545,5648.12486555321,0.0,1.0
2019-10-31,19.12,19.15,19.07,19.1,12057,16.3674143544179,16.3930954438861,16.3246125386375,16.3502936281057,14084.6828343278,0.0,1.0
2019-11-01,19.31,19.31,19.22,19.24,62323,16.5300612543833,16.5300612543833,16.4530179859786,16.4701387122908,72804.1542907699,0.0,1.0
2019-11-04,19.34,19.43,19.31,19.35,22445,16.5557423438515,16.6327856122562,16.5300612543833,16.5643027070076,26219.6820284058,0.0,1.0
2019-11-05,19.34,19.4,19.3,19.33,95634,16.5557423438515,16.607104522788,16.5215008912272,16.5471819806955,111717.223038742,0.0,1.0
2019-11-06,19.35,19.38,19.3,19.35,7879,16.5643027070076,16.5899837964759,16.5215008912272,16.5643027070076,9204.04877263573,0.0,1.0
2019-11-07,19.31,19.36,19.29,19.36,5523,16.5300612543833,16.5728630701637,16.5129405280712,16.5728630701637,6451.82908633927,0.0,1.0
2019-11-08,19.35,19.35,19.33,19.34,2695,16.5643027070076,16.5643027070076,16.5471819806955,16.5557423438515,3148.23092299191,0.0,1.0
2019-11-11,19.35,19.35,19.25,19.25,10440,16.5643027070076,16.5643027070076,16.4786990754469,16.4786990754469,12195.7442805327,0.0,1.0
2019-11-12,19.36,19.39,19.36,19.37,16263,16.5728630701637,16.5985441596319,16.5728630701637,16.5814234333198,18998.0257887263,0.0,1.0
2019-11-13,19.36,19.38,19.33,19.36,3760,16.5728630701637,16.5899837964759,16.5471819806955,16.5728630701637,4392.33702057498,0.0,1.0
2019-11-14,19.36,19.37,19.3,19.35,3979,16.5728630701637,16.5814234333198,16.5215008912272,16.5643027070076,4648.16728852869,0.0,1.0
2019-11-15,19.45,19.46,19.4,19.4,30112,16.6499063385684,16.6584667017245,16.607104522788,16.607104522788,35176.0777562643,0.0,1.0
2019-11-18,19.62,19.63,19.51,19.53,8528,16.7954325122217,16.8039928753778,16.7012685175048,16.718389243817,9962.1941785807,0.0,1.0
2019-11-19,19.53,19.62,19.53,19.58,11542,16.718389243817,16.7954325122217,16.718389243817,16.7611910595974,13483.0728434778,0.0,1.0
2019-11-20,19.47,19.53,19.44,19.49,38896,16.6670270648805,16.718389243817,16.6413459754123,16.6841477911927,45437.3246681609,0.0,1.0
2019-11-21,19.46,19.46,19.39,19.46,4624,16.6584667017245,16.6584667017245,16.5985441596319,16.6584667017245,5401.63999551561,0.0,1.0
2019-11-22,19.44,19.44,19.39,19.42,1770,16.6413459754123,16.6413459754123,16.5985441596319,16.6242252491002,2067.66928894088,0.0,1.0
2019-11-25,19.51,19.52,19.4,19.4,74157,16.7012685175048,16.7098288806609,16.607104522788,16.607104522788,86628.3341581862,0.0,1.0
2019-11-26,19.51,19.54,19.45,19.45,1239,16.7012685175048,16.7269496069731,16.6499063385684,16.6499063385684,1447.36850225862,0.0,1.0
2019-11-27,19.5,19.5,19.48,19.48,2128,16.6927081543488,16.6927081543488,16.6755874280366,16.6755874280366,2485.87584568711,0.0,1.0
2019-11-29,19.49,19.51,19.45,19.51,10386,16.6841477911927,16.7012685175048,16.6499063385684,16.7012685175048,12132.6628445989,0.0,1.0
2019-12-02,19.52,19.52,19.4,19.45,37041,16.7098288806609,16.7098288806609,16.607104522788,16.6499063385684,43270.3605263612,0.0,1.0
2019-12-03,19.37,19.4,19.3,19.36,5475,16.5814234333198,16.607104522788,16.5215008912272,16.5728630701637,6395.75669884255,0.0,1.0
2019-12-04,19.57,19.57,19.52,19.52,6440,16.7526306964413,16.7526306964413,16.7098288806609,16.7098288806609,7523.04532247417,0.0,1.0
2019-12-05,19.55,19.6,19.51,19.6,8571,16.7355099701292,16.7783117859095,16.7012685175048,16.7783117859095,10012.4256923798,0.0,1.0
2019-12-06,19.66,19.69,19.63,19.67,5871,16.829673964846,16.8553550543142,16.8039928753778,16.8382343280021,6858.35389569035,0.0,1.0
2019-12-09,19.71,19.74,19.68,19.69,48362,16.8724757806264,16.8981568700946,16.8467946911581,16.8553550543142,56495.2667524061,0.0,1.0
2019-12-10,19.7,19.71,19.59,19.59,3754,16.8639154174703,16.8724757806264,16.7697514227535,16.7697514227535,4385.32797213789,0.0,1.0
2019-12-11,19.7,19.74,19.65,19.66,8456,16.8639154174703,16.8981568700946,16.8211136016899,16.829673964846,9878.08559733565,0.0,1.0
2019-12-12,19.7,19.72,19.61,19.61,5993,16.8639154174703,16.8810361437824,16.7868721490656,16.7868721490656,7000.87121391113,0.0,1.0
2019-12-13,19.78,19.8,19.69,19.8,8213,16.9323983227189,16.9495190490311,16.8553550543142,16.9495190490311,9594.2191356336,0.0,1.0
2019-12-16,19.74,19.78,19.72,19.72,70012,17.0742906222124,17.1088889821359,17.0569914422507,17.0569914422507,80942.5650868371,0.205755,1.0
2019-12-17,19.68,19.73,19.68,19.73,6970,17.0223930823273,17.0656410322316,17.0223930823273,17.0656410322316,8058.18543471481,0.0,1.0
2019-12-18,19.7,19.72,19.67,19.7,3925,17.039692262289,17.0569914422507,17.0137434923464,17.039692262289,4537.78735025189,0.0,1.0
2019-12-19,19.8,19.82,19.77,19.77,26865,17.1261881620976,17.1434873420593,17.100239392155,17.100239392155,31059.2757107049,0.0,1.0
2019-12-20,19.8,19.84,19.8,19.84,6249,17.1261881620976,17.160786522021,17.1261881620976,17.160786522021,7224.61991126726,0.0,1.0
2019-12-23,19.85,19.89,19.84,19.84,13035,17.1694361120019,17.2040344719253,17.160786522021,17.160786522021,15070.0784994989,0.0,1.0
2019-12-24,19.81,19.88,19.75,19.88,3323,17.1348377520785,17.1953848819444,17.0829402121933,17.1953848819444,3841.80060251897,0.0,1.0
2019-12-26,19.9,19.91,19.9,19.91,373,17.2126840619062,17.221333651887,17.2126840619062,17.221333651887,431.234313794637,0.0,1.0
2019-12-27,20.04,20.08,20.04,20.04,5891,17.3337783216382,17.3683766815616,17.3337783216382,17.3337783216382,6810.72745995765,0.0,1.0
2019-12-30,19.99,20.05,19.97,20.03,20657,17.2905303717339,17.342427911619,17.2732311917722,17.3251287316573,23882.0568902301,0.0,1.0
2019-12-31,19.97,19.99,19.94,19.98,14395,17.2732311917722,17.2905303717339,17.2472824218296,17.281880781753,16642.4073648091,0.0,1.0
2020-01-02,20.17,20.21,20.08,20.08,191779,17.4462229913893,17.4808213513127,17.3683766815616,17.3683766815616,221720.336367887,0.0,1.0
2020-01-03,20.0,20.06,19.94,19.94,8878,17.2991799617147,17.3510775015999,17.2472824218296,17.2472824218296,10264.0703428118,0.0,1.0
2020-01-06,20.0,20.0,19.91,19.93,6157,17.2991799617147,17.2991799617147,17.221333651887,17.2386328318487,7118.25648802571,0.0,1.0
2020-01-07,19.81,19.95,19.81,19.95,32645,17.1348377520785,17.2559320118105,17.1348377520785,17.2559320118105,37741.6733882732,0.0,1.0
2020-01-08,19.85,19.92,19.74,19.74,41903,17.1694361120019,17.2299832418679,17.0742906222124,17.0742906222124,48445.0709140393,0.0,1.0
2020-01-09,19.91,19.95,19.88,19.92,7818,17.221333651887,17.2559320118105,17.1953848819444,17.2299832418679,9038.57872720236,0.0,1.0
2020-01-10,19.89,19.98,19.88,19.9,15838,17.2040344719253,17.281880781753,17.1953848819444,17.2126840619062,18310.6945358699,0.0,1.0
2020-01-13,19.87,19.87,19.77,19.82,8358,17.1867352919636,17.1867352919636,17.100239392155,17.1434873420593,9662.88577666375,0.0,1.0
2020-01-14,19.84,19.9,19.77,19.77,38208,17.160786522021,17.2126840619062,17.100239392155,17.100239392155,44173.1921218915,0.0,1.0
2020-01-15,19.79,19.84,19.78,19.84,12748,17.1175385721167,17.160786522021,17.1088889821359,17.160786522021,14738.2708639519,0.0,1.0
2020-01-16,19.92,19.92,19.83,19.84,6296,17.2299832418679,17.2299832418679,17.1521369320402,17.160786522021,7278.95774705371,0.0,1.0
2020-01-17,19.93,19.93,19.9,19.93,4135,17.2386328318487,17.2386328318487,17.2126840619062,17.2386328318487,4780.57342504244,0.0,1.0
2020-01-21,19.9,19.95,19.88,19.95,9006,17.2126840619062,17.2559320118105,17.1953848819444,17.2559320118105,10412.0542360174,0.0,1.0
2020-01-22,19.84,19.88,19.83,19.84,5964,17.160786522021,17.1953848819444,17.1521369320402,17.160786522021,6895.12452405153,0.0,1.0
2020-01-23,19.81,19.81,19.64,19.66,8262,17.1348377520785,17.1348377520785,16.9877947224039,17.0050939023656,9551.89785675947,0.0,1.0
2020-01-24,19.68,19.86,19.65,19.86,6421,17.0223930823273,17.1780857019827,16.9964443123847,17.1780857019827,7423.47326776238,0.0,1.0
2020-01-27,19.26,19.33,19.26,19.32,11282,16.6591103031313,16.7196574329973,16.6591103031313,16.7110078430164,13043.3928370807,0.0,1.0
2020-01-28,19.49,19.51,19.39,19.39,7866,16.858050872691,16.8753500526527,16.7715549728824,16.7715549728824,9094.07268715448,0.0,1.0
2020-01-29,19.47,19.58,19.47,19.5,6566,16.8407516927293,16.9358971825187,16.8407516927293,16.8667004626719,7591.11127178442,0.0,1.0
2020-01-30,19.47,19.47,19.31,19.34,534184,16.8407516927293,16.8407516927293,16.7023582530356,16.7283070229782,617583.031313873,0.0,1.0
2020-01-31,19.28,19.45,19.27,19.45,11522,16.676409483093,16.8234525127676,16.6677598931122,16.8234525127676,13320.8626368413,0.0,1.0
2020-02-03,19.36,19.54,19.35,19.37,54215,16.7456062029399,16.9012988225953,16.736956612959,16.7542557929207,62679.2716417593,0.0,1.0
2020-02-04,19.82,19.87,19.76,19.76,38190,17.1434873420593,17.1867352919636,17.0915898021742,17.0915898021742,44152.3818869094,0.0,1.0
2020-02-05,20.09,20.11,20.02,20.09,66754,17.3770262715425,17.3943254515042,17.3164791416765,17.3770262715425,77175.9125550862,0.0,1.0
2020-02-06,20.11,20.14,20.06,20.07,40974,17.3943254515042,17.4202742214467,17.3510775015999,17.3597270915807,47371.0315641326,0.0,1.0
2020-02-07,19.77,19.82,19.77,19.78,11377,17.100239392155,17.1434873420593,17.100239392155,17.1088889821359,13153.2246328193,0.0,1.0
2020-02-10,19.84,19.84,19.74,19.74,6121,17.160786522021,17.160786522021,17.0742906222124,17.0742906222124,7076.63601806161,0.0,1.0
2020-02-11,19.95,19.99,19.95,19.96,10524,17.2559320118105,17.2905303717339,17.2559320118105,17.2645816017913,12167.0507195034,0.0,1.0
2020-02-12,20.07,20.08,20.04,20.04,2872,17.3597270915807,17.3683766815616,17.3337783216382,17.3337783216382,3320.38860380215,0.0,1.0
2020-02-13,19.96,20.0,19.83,19.89,11139,17.2645816017913,17.2991799617147,17.1521369320402,17.2040344719253,12878.06708139,0.0,1.0
2020-02-14,19.96,20.02,19.96,20.02,12144,17.2645816017913,17.3164791416765,17.2645816017913,17.3164791416765,14039.9718678876,0.0,1.0
2020-02-18,19.9,19.93,19.87,19.87,9828,17.2126840619062,17.2386328318487,17.1867352919636,17.1867352919636,11362.3883001976,0.0,1.0
2020-02-19,19.86,19.86,19.81,19.85,13273,17.1780857019827,17.1780857019827,17.1348377520785,17.1694361120019,15345.2360509282,0.0,1.0
2020-02-20,19.81,19.92,19.72,19.92,25714,17.1348377520785,17.2299832418679,17.0569914422507,17.2299832418679,29728.5767960195,0.0,1.0
2020-02-21,19.67,19.67,19.62,19.65,19290,17.0137434923464,17.0137434923464,16.9704955424422,16.9964443123847,22301.6351557603,0.0,1.0
2020-02-24,18.81,18.93,18.79,18.79,31657,16.2698787539927,16.373673833763,16.252579574031,16.252579574031,36599.4227125921,0.0,1.0
2020-02-25,18.34,18.76,18.34,18.74,56064,15.8633480248924,16.2266308040884,15.8633480248924,16.2093316241267,64816.945224082,0.0,1.0
2020-02-26,18.27,18.55,18.27,18.47,17083,15.8028008950264,16.0449894144904,15.8028008950264,15.9757926946436,19750.0691221282,0.0,1.0
2020-02-27,17.49,17.9,17.49,17.62,43753,15.1281328765195,15.4827660657347,15.1281328765195,15.2405775462707,50583.9006205277,0.0,1.0
2020-02-28,17.28,17.28,16.76,16.83,63965,14.9464914869215,14.9464914869215,14.496712807917,14.557259937783,73951.482257035,0.0,1.0
2020-03-02,17.55,17.63,17.23,17.36,81434,15.1800304164047,15.2492271362515,14.9032435370172,15.0156882067684,94147.8153071112,0.0,1.0
2020-03-03,17.5,17.96,17.42,17.78,65815,15.1367824665004,15.5346636056198,15.0675857466535,15.3789709859644,76090.311963523,0.0,1.0
2020-03-04,18.0,18.0,17.62,17.74,25115,15.5692619655433,15.5692619655433,15.2405775462707,15.344372626041,29036.0584207836,0.0,1.0
2020-03-05,17.43,17.56,17.32,17.54,19014,15.0762353366344,15.1886800063855,14.981089846845,15.1713808264238,21982.5448860355,0.0,1.0
2020-03-06,17.22,17.34,17.03,17.13,28715,14.8945939470364,14.9983890268067,14.7302517374001,14.8167476372087,33198.1054171931,0.0,1.0
2020-03-09,15.81,16.58,15.81,16.15,54847,13.6750017597355,14.3410201882615,13.6750017597355,13.9690878190847,63409.9421144624,0.0,1.0
2020-03-10,16.48,16.55,15.96,16.49,38127,14.2545242884529,14.3150714183189,13.8047456094484,14.2631738784338,44079.5460644724,0.0,1.0
2020-03-11,15.65,16.12,15.58,16.12,27337,13.5366083200418,13.9431390491421,13.4760611901758,13.9431390491421,31604.9663169008,0.0,1.0
2020-03-12,13.75,14.17,13.45,14.17,42639,11.8931862236789,12.2564690028749,11.6336985242532,12.2564690028749,49295.9782999719,0.0,1.0
2020-03-13,14.42,14.5,13.66,14.5,50629,12.4727087523963,12.5419054722432,11.8153399138512,12.5419054722432,58533.4103836696,0.0,1.0
2020-03-16,12.51,12.89,12.4,12.41,22268,10.8206370660526,11.1493214853251,10.7254915762631,10.734141166244,25744.5729211232,0.0,1.0
2020-03-17,12.47,12.55,11.94,12.11,64166,10.7860387061291,10.855235425976,10.3276104371437,10.4746534668183,74183.8632143346,0.0,1.0
2020-03-18,12.54,12.54,12.14,12.42,13578,10.8465858359951,10.8465858359951,10.5006022367608,10.7427907562249,15697.8539214574,0.0,1.0
2020-03-19,12.55,12.78,12.23,12.23,18392,10.855235425976,11.0541759955357,10.5784485465886,10.5784485465886,21263.4356549892,0.0,1.0
2020-03-20,13.03,13.52,12.97,13.29,9345,11.2704157450572,11.6942456541192,11.218518205172,11.4953050845594,10803.9803281793,0.0,1.0
2020-03-23,12.91,13.27,12.84,13.07,25385,11.1666206652869,11.4780059045977,11.1060735354209,11.3050141049806,29348.2119455143,0.0,1.0
2020-03-24,13.91,13.91,13.52,13.71,11353,12.0315796633726,12.0315796633726,11.6942456541192,11.8585878637555,13125.4776528432,0.0,1.0
2020-03-25,14.16,14.35,13.76,13.93,11603,12.247819412894,12.4121616225303,11.9018358136597,12.0488788433343,13414.5086942606,0.0,1.0
2020-03-26,14.79,14.87,14.15,14.15,5566,12.792743581688,12.8619403015349,12.2391698229132,12.2391698229132,6434.98710611518,0.0,1.0
2020-03-27,14.27,14.4,14.01,14.05,9265,12.3429649026835,12.4554095724346,12.1180755631812,12.1526739231046,10711.4903949258,0.0,1.0
2020-03-30,14.35,14.35,14.09,14.14,5148,12.4121616225303,12.4121616225303,12.187272283028,12.2305202329323,5951.72720486541,0.0,1.0
2020-03-31,14.48,14.56,14.39,14.4,6506,12.5246062922815,12.5938030121283,12.4467599824538,12.4554095724346,7521.74382184425,0.0,1.0
2020-04-01,14.06,14.22,14.06,14.16,204913,12.1613235130855,12.2997169527792,12.1613235130855,12.247819412894,236904.871159786,0.0,1.0
2020-04-02,14.3,14.4,14.12,14.12,3469,12.368913672626,12.4554095724346,12.2132210529706,12.2132210529706,4010.59473070671,0.0,1.0
2020-04-03,14.14,14.2,14.03,14.2,2021,12.2305202329323,12.2824177728175,12.1353747431429,12.2824177728175,2336.5269388176,0.0,1.0
2020-04-06,14.58,14.8,14.52,14.52,8841,12.61110219209,12.8013931716689,12.5592046522049,12.5592046522049,10221.2937486821,0.0,1.0
2020-04-07,14.88,15.09,14.88,15.09,5419,12.8705898915158,13.0522312811138,12.8705898915158,13.0522312811138,6265.03685376176,0.0,1.0
2020-04-08,15.15,15.21,15.04,15.04,6737,13.1041288209989,13.1560263608841,13.0089833312095,13.0089833312095,7788.80850411388,0.0,1.0
2020-04-09,15.47,15.47,15.19,15.3,6535,13.3809157003864,13.3809157003864,13.1387271809223,13.2338726707118,7555.27142264865,0.0,1.0
2020-04-13,15.35,15.46,15.21,15.46,4978,13.2771206206161,13.3722661104055,13.1560263608841,13.3722661104055,5755.18609670161,0.0,1.0
2020-04-14,15.25,15.37,15.22,15.29,6555,13.1906247208075,13.2944198005778,13.1646759508649,13.2252230807309,7578.39390596205,0.0,1.0
2020-04-15,14.65,14.77,14.61,14.68,100291,12.671649321956,12.7754444017263,12.6370509620326,12.6975980918986,115948.848699137,0.0,1.0
2020-04-16,14.67,14.78,14.44,14.77,65370,12.6889485019178,12.7840939917072,12.490007932358,12.7754444017263,75575.8367097999,0.0,1.0
2020-04-17,15.14,15.17,14.86,14.93,57226,13.0954792310181,13.1214280009606,12.8532907115541,12.9138378414201,66160.3615045894,0.0,1.0
2020-04-20,14.94,15.03,14.82,14.87,10776,12.9224874314009,13.0003337412286,12.8186923516306,12.8619403015349,12458.3940092521,0.0,1.0
2020-04-21,14.68,14.72,14.52,14.68,12203,12.6975980918986,12.732196451822,12.5592046522049,12.6975980918986,14108.1831936621,0.0,1.0
2020-04-22,14.57,14.68,14.56,14.65,50216,12.6024526021092,12.6975980918986,12.5938030121283,12.671649321956,58055.931103248,0.0,1.0
2020-04-23,14.65,14.9,14.65,14.67,3954,12.671649321956,12.8878890714775,12.671649321956,12.6889485019178,4571.31495105631,0.0,1.0
2020-04-24,14.74,14.78,14.64,14.66,7048,12.7494956317838,12.7840939917072,12.6629997319752,12.6802989119369,8148.36311963699,0.0,1.0
2020-04-27,15.16,15.18,15.04,15.04,2424,13.1127784109798,13.1300775909415,13.0089833312095,13.0089833312095,2802.4449775823,0.0,1.0
2020-04-28,15.36,15.41,15.33,15.37,8697,13.2857702105969,13.3290181605012,13.2598214406543,13.2944198005778,10054.8118688257,0.0,1.0
2020-04-29,15.84,15.86,15.71,15.71,4063,13.7009505296781,13.7182497096398,13.5885058599269,13.5885058599269,4697.33248511423,0.0,1.0
2020-04-30,15.5,15.64,15.38,15.38,13013,13.4068644703289,13.5279587300609,13.3030693905586,13.3030693905586,15044.6437678542,0.0,1.0
2020-05-01,15.2,15.45,15.18,15.45,6822,13.1473767709032,13.3636165204246,13.1300775909415,13.3636165204246,7887.07905819576,0.0,1.0
2020-05-04,14.97,14.97,14.77,14.91,18103,12.9484362013435,12.9484362013435,12.7754444017263,12.8965386614583,20929.3157711108,0.0,1.0
2020-05-05,14.85,14.95,14.85,14.92,13806,12.8446411215732,12.9311370213818,12.8446411215732,12.9051882514392,15961.4502312299,0.0,1.0
2020-05-06,14.84,14.96,14.84,14.95,2827,12.8359915315923,12.9397866113626,12.8359915315923,12.9311370213818,3268.36301634703,0.0,1.0
2020-05-07,15.05,15.15,15.0,15.0,23116,13.0176329211903,13.1041288209989,12.9743849712861,12.9743849712861,26724.9662136109,0.0,1.0
2020-05-08,15.18,15.19,15.13,15.17,10174,13.1300775909415,13.1387271809223,13.0868296410372,13.1214280009606,11762.4072615191,0.0,1.0
2020-05-11,15.2,15.25,15.11,15.11,4248,13.1473767709032,13.1906247208075,13.0695304610755,13.0695304610755,4911.21545576306,0.0,1.0
2020-05-12,15.0,15.2,15.0,15.18,2216,12.9743849712861,13.1473767709032,12.9743849712861,13.1300775909415,2561.97115112309,0.0,1.0
2020-05-13,14.78,14.91,14.68,14.91,4347,12.7840939917072,12.8965386614583,12.6975980918986,12.8965386614583,5025.67174816431,0.0,1.0
2020-05-14,14.5,14.5,14.17,14.27,5808,12.5419054722432,12.5419054722432,12.2564690028749,12.3429649026835,6714.76915420711,0.0,1.0
2020-05-15,14.6,14.61,14.51,14.51,3003,12.6284013720518,12.6370509620326,12.550555062224,12.550555062224,3471.84086950481,0.0,1.0
2020-05-18,15.12,15.12,14.8,14.8,18446,13.0781800510563,13.0781800510563,12.8013931716689,12.8013931716689,21325.8663599354,0.0,1.0
2020-05-19,14.67,14.84,14.66,14.84,18500,12.6889485019178,12.8359915315923,12.6802989119369,12.8359915315923,21388.2970648814,0.0,1.0
2020-05-20,14.9,14.94,14.84,14.89,4108,12.8878890714775,12.9224874314009,12.8359915315923,12.8792394814966,4749.35807256935,0.0,1.0
2020-05-21,14.64,14.77,14.64,14.77,7494,12.6629997319752,12.7754444017263,12.6629997319752,12.7754444017263,8663.9944975255,0.0,1.0
2020-05-22,14.69,14.7,14.62,14.62,14716,12.7062476818795,12.7148972718603,12.6457005520135,12.6457005520135,17013.5232219889,0.0,1.0
2020-05-26,15.57,15.67,15.42,15.42,16842,13.4674116001949,13.5539075000035,13.3376677504821,13.3376677504821,19471.4431982019,0.0,1.0
2020-05-27,16.05,16.05,15.78,15.98,14318,13.8825919192761,13.8825919192761,13.6490529897929,13.8220447894101,16553.3858040526,0.0,1.0
2020-05-28,16.17,16.36,16.16,16.25,10925,13.9863869990464,14.1507292086827,13.9777374090655,14.0555837188932,12630.6565099367,0.0,1.0
2020-05-29,16.13,16.13,15.99,16.11,5803,13.9517886391229,13.9517886391229,13.8306943793909,13.9344894591612,6708.98853337879,0.0,1.0
2020-06-01,16.53,16.53,16.25,16.25,25057,14.2977722383572,14.2977722383572,14.0555837188932,14.0555837188932,28969.003219175,0.0,1.0
2020-06-02,16.73,16.74,16.64,16.65,39629,14.4707640379744,14.4794136279552,14.3929177281467,14.4015673181275,45816.0445613074,0.0,1.0
2020-06-03,17.41,17.46,17.08,17.09,14343,15.0589361566727,15.102184106577,14.7734996873044,14.7821492772852,16582.2889081943,0.0,1.0
2020-06-04,17.5,17.66,17.44,17.45,6420,15.1367824665004,15.2751759061941,15.0848849266153,15.0935345165961,7422.31714359671,0.0,1.0
2020-06-05,17.75,17.84,17.68,17.83,8398,15.3530222160218,15.4308685258495,15.2924750861558,15.4222189358687,9709.13074329055,0.0,1.0
2020-06-08,17.97,17.97,17.7,17.82,4189,15.5433131956007,15.5433131956007,15.3097742661175,15.4135693458878,4843.00412998857,0.0,1.0
2020-06-09,17.62,17.66,17.54,17.54,2923,15.2405775462707,15.2751759061941,15.1713808264238,15.1713808264238,3379.35093625127,0.0,1.0
2020-06-10,17.39,17.61,17.39,17.61,7230,15.041636976711,15.2319279562898,15.041636976711,15.2319279562898,8358.7777177888,0.0,1.0
2020-06-11,16.36,16.85,16.27,16.85,33658,14.1507292086827,14.5745591177447,14.0728828988549,14.5745591177447,38912.8271680962,0.0,1.0
2020-06-12,16.73,16.9,16.47,16.9,4502,14.4707640379744,14.617807067649,14.2458746984721,14.617807067649,5204.87099384304,0.0,1.0
2020-06-15,16.86,16.92,16.53,16.53,10527,14.7127397775249,14.7650982820712,14.4247680025199,14.4247680025199,12063.3697519156,0.149754,1.0
2020-06-16,17.12,17.36,17.0,17.32,40711,14.9396266305591,15.1490606487445,14.8349096214663,15.1141549790469,46652.5929486309,0.0,1.0
2020-06-17,17.02,17.09,16.99,17.05,3738,14.8523624563151,14.9134473782859,14.826183204042,14.8785417085883,4283.54480219064,0.0,1.0
2020-06-18,16.99,16.99,16.9,16.93,9956,14.826183204042,14.826183204042,14.7476454472224,14.7738246994956,11409.0347914954,0.0,1.0
2020-06-19,16.68,17.02,16.6,17.0,18839,14.5556642638858,14.8523624563151,14.4858529244907,14.8349096214663,21588.469911308,0.0,1.0
2020-06-22,16.93,16.94,16.79,16.79,18911,14.7738246994956,14.78255111692,14.6516548555541,14.6516548555541,21670.9779973855,0.0,1.0
2020-06-23,17.11,17.14,17.07,17.14,4718,14.9309002131347,14.9570794654078,14.8959945434371,14.9570794654078,5406.5715293567,0.0,1.0
2020-06-24,16.5,16.8,16.4,16.8,7286,14.3985887502467,14.6603812729785,14.3113245760028,14.6603812729785,8349.35993278787,0.0,1.0
2020-06-25,16.77,16.77,16.49,16.49,3670,14.6342020207053,14.6342020207053,14.3898623328224,14.3898623328224,4205.620498673,0.0,1.0
2020-06-26,16.42,16.46,16.37,16.41,4691,14.3287774108516,14.3636830805492,14.2851453237297,14.3200509934272,5375.63099707766,0.0,1.0
2020-06-29,16.56,16.56,16.43,16.43,7468,14.4509472547931,14.4509472547931,14.337503828276,14.337503828276,8557.92203926155,0.0,1.0
2020-06-30,16.53,16.6,16.4,16.4,3937,14.4247680025199,14.4858529244907,14.3113245760028,14.3113245760028,4511.58798454376,0.0,1.0
2020-07-01,16.67,16.69,16.55,16.55,63816,14.5469378464614,14.5643906813102,14.4422208373687,14.4422208373687,73129.6669600315,0.0,1.0
2020-07-02,16.75,16.92,16.74,16.92,4665,14.6167491858565,14.7650982820712,14.6080227684322,14.7650982820712,5345.83641043857,0.0,1.0
2020-07-06,17.27,17.27,17.12,17.12,30400,15.0705228919249,15.0705228919249,14.9396266305591,14.9396266305591,34836.747454948,0.0,1.0
2020-07-07,17.12,17.2,17.12,17.18,1734,14.9396266305591,15.0094379699542,14.9396266305591,14.9919851351054,1987.06973969998,0.0,1.0
2020-07-08,17.25,17.25,17.15,17.16,4620,15.0530700570761,15.0530700570761,14.9658058828322,14.9745323002566,5294.26885664013,0.0,1.0
2020-07-09,17.01,17.22,16.94,17.2,6956,14.8436360388907,15.026890804803,14.78255111692,15.0094379699542,7971.19787159929,0.0,1.0
2020-07-10,17.27,17.29,17.04,17.04,4977,15.0705228919249,15.0879757267737,14.8698152911639,14.8698152911639,5703.37145010777,0.0,1.0
2020-07-13,17.16,17.43,17.12,17.39,10561,14.9745323002566,15.2101455707152,14.9396266305591,15.1752399010176,12102.3319036745,0.0,1.0
2020-07-14,17.45,17.45,17.16,17.16,4800,15.227598405564,15.227598405564,14.9745323002566,14.9745323002566,5500.53907183387,0.0,1.0
2020-07-15,17.55,17.65,17.51,17.65,6624,15.3148625798079,15.4021267540518,15.2799569101103,15.4021267540518,7590.74391913076,0.0,1.0
2020-07-16,17.5,17.55,17.44,17.44,9047,15.2712304926859,15.3148625798079,15.2188719881396,15.2188719881396,10367.3702047669,0.0,1.0
2020-07-17,17.61,17.62,17.53,17.56,1840,15.3672210843543,15.3759475017786,15.2974097449591,15.3235889972323,2108.53997753631,0.0,1.0
2020-07-20,17.73,17.73,17.6,17.6,1243,15.471938093447,15.471938093447,15.3584946669299,15.3584946669299,1424.41043047698,0.0,1.0
2020-07-21,17.91,17.95,17.91,17.95,1211,15.629013607086,15.6639192767836,15.629013607086,15.6639192767836,1387.74016999809,0.0,1.0
2020-07-22,17.88,17.91,17.77,17.85,4680,15.6028343548128,15.629013607086,15.5068437631445,15.5766551025397,5363.02559503805,0.0,1.0
2020-07-23,17.69,17.81,17.62,17.81,12590,15.4370324237494,15.5417494328421,15.3759475017786,15.5417494328421,14427.4556071643,0.0,1.0
2020-07-24,17.5821,17.62,17.53,17.53,9048,15.3428743797402,15.3759475017786,15.2974097449591,15.2974097449591,10368.5161504069,0.0,1.0
2020-07-27,17.67,17.7,17.62,17.67,4703,15.4195795889006,15.4457588411738,15.3759475017786,15.4195795889006,5389.38234475724,0.0,1.0
2020-07-28,17.7326,17.84,17.7326,17.78,3740,15.4742069619773,15.5679286851153,15.4742069619773,15.5155701805689,4285.83669347057,0.0,1.0
2020-07-29,17.89,17.93,17.67,17.67,1584,15.6115607722372,15.6464664419348,15.4195795889006,15.4195795889006,1815.17789370518,0.0,1.0
2020-07-30,17.86,17.86,17.58,17.64,3021,15.5853815199641,15.5853815199641,15.3410418320811,15.3934003366274,3461.90177833544,0.0,1.0
2020-07-31,17.2,17.63,17.05,17.63,14044,15.0094379699542,15.384673919203,14.8785417085883,15.384673919203,16093.6605676739,0.0,1.0
2020-08-03,17.3416,17.38,17.21,17.21,15509,15.1330040406836,15.1665134835932,15.0181643873786,15.0181643873786,17772.4709302232,0.0,1.0
2020-08-04,17.5,17.5,17.33,17.33,2781,15.2712304926859,15.2712304926859,15.1228813964713,15.1228813964713,3186.87482474376,0.0,1.0
2020-08-05,17.5451,17.67,17.5451,17.66,39076,15.31058663527,15.4195795889006,15.31058663527,15.4108531714762,44778.9718272875,0.0,1.0
2020-08-06,17.45,17.46,17.3233,17.36,4235,15.227598405564,15.2363248229884,15.1170346967969,15.1490606487445,4853.07978525343,0.0,1.0
2020-08-07,17.3808,17.3808,17.26,17.26,2612,15.1672115969872,15.1672115969872,15.0617964745005,15.0617964745005,2993.2100115896,0.0,1.0
2020-08-10,17.39,17.39,17.35,17.39,12153,15.1752399010176,15.1752399010176,15.1403342313201,15.1752399010176,13926.6773624994,0.0,1.0
2020-08-11,17.5325,17.7276,17.53,17.68,3649,15.2995913493152,15.4698437532651,15.2974097449591,15.428306006325,4181.55564023372,0.0,1.0
2020-08-12,17.95,17.95,17.87,17.87,64072,15.6639192767836,15.6639192767836,15.5941079373884,15.5941079373884,73423.0290438625,0.0,1.0
2020-08-13,17.89,18.0043,17.84,17.93,7269,15.6115607722372,15.711303723398,15.5679286851153,15.6464664419348,8329.87885690845,0.0,1.0
2020-08-14,17.83,17.87,17.7501,17.87,24022,15.5592022676909,15.5941079373884,15.48947819247,15.5941079373884,27527.9061632486,0.0,1.0
2020-08-17,17.9209,17.9309,17.88,17.88,12433,15.6385254020786,15.647251819503,15.6028343548128,15.6028343548128,14247.5421416897,0.0,1.0
2020-08-18,17.97,18.1,17.91,18.07,8187,15.6813721116324,15.7948155381495,15.629013607086,15.7686362858763,9381.85695439664,0.0,1.0
2020-08-19,17.54,17.75,17.54,17.71,63062,15.3061361623835,15.4893909282957,15.3061361623835,15.4544852585982,72265.6239474976,0.0,1.0
2020-08-20,17.545,17.5766,17.43,17.43,3260,15.3104993710957,15.3380748501568,15.2101455707152,15.2101455707152,3735.78278628718,0.0,1.0
2020-08-21,17.3402,17.3402,17.245,17.3,2577,15.1317823422442,15.1317823422442,15.048706848364,15.0967021441981,2953.10191419081,0.0,1.0
2020-08-24,17.66,17.66,17.55,17.62,13809,15.4108531714762,15.4108531714762,15.3148625798079,15.3759475017786,15824.3633422821,0.0,1.0
2020-08-25,17.7,17.74,17.58,17.74,3886,15.4457588411738,15.4806645108713,15.3410418320811,15.4806645108713,4453.14475690551,0.0,1.0
2020-08-26,17.85,17.865,17.76,17.76,1247,15.5766551025397,15.5897447286762,15.4981173457201,15.4981173457201,1428.99421303684,0.0,1.0
2020-08-27,17.7055,17.81,17.6,17.79,19401,15.4505583707572,15.5417494328421,15.3584946669299,15.5242965979933,22232.4913609686,0.0,1.0
2020-08-28,17.8637,17.8637,17.7908,17.7908,2240,15.5886102944111,15.5886102944111,15.5249947113873,15.5249947113873,2566.91823352247,0.0,1.0
2020-08-31,17.63,17.84,17.63,17.84,29297,15.384673919203,15.5679286851153,15.384673919203,15.5679286851153,33572.7694140662,0.0,1.0
2020-09-01,17.57,17.74,17.56,17.64,3460,15.3323154146567,15.4806645108713,15.3235889972323,15.3934003366274,3964.97191428025,0.0,1.0
2020-09-02,17.92,17.92,17.74,17.74,24333,15.6377400245104,15.6377400245104,15.4806645108713,15.4806645108713,27884.2952572779,0.0,1.0
2020-09-03,17.6086,17.84,17.54,17.84,7435,15.3659993859148,15.5679286851153,15.3061361623835,15.5679286851153,8520.10583314271,0.0,1.0
2020-09-04,17.58,17.64,17.33,17.58,36433,15.3410418320811,15.3934003366274,15.1228813964713,15.3410418320811,41750.2375008591,0.0,1.0
2020-09-08,17.2,17.32,17.2,17.3,116986,15.0094379699542,15.1141549790469,15.0094379699542,15.0967021441981,134059.596636991,0.0,1.0
2020-09-09,17.6332,17.6999,17.54,17.54,4706,15.3874663727788,15.4456715769995,15.3061361623835,15.3061361623835,5392.82018167715,0.0,1.0
2020-09-10,17.39,17.68,17.39,17.62,3131,15.1752399010176,15.428306006325,15.1752399010176,15.3759475017786,3587.95579873165,0.0,1.0
2020-09-11,17.56,17.56,17.48,17.55,3451,15.3235889972323,15.3235889972323,15.2537776578372,15.3148625798079,3954.65840352057,0.0,1.0
2020-09-14,17.5501,17.61,17.5501,17.61,1150,15.3149498439821,15.3672210843543,15.3149498439821,15.3672210843543,1317.8374859602,0.0,1.0
2020-09-15,17.59,17.67,17.576,17.67,1099,15.3497682495055,15.4195795889006,15.3375512651113,15.4195795889006,1259.39425832196,0.0,1.0
2020-09-16,17.75,17.88,17.7111,17.72,2325,15.4893909282957,15.6028343548128,15.4554451645149,15.4632116760226,2664.32361291954,0.0,1.0
2020-09-17,17.95,17.95,17.76,17.76,1776,15.6639192767836,15.6639192767836,15.4981173457201,15.4981173457201,2035.19945657853,0.0,1.0
2020-09-18,17.8353,17.91,17.79,17.86,2424,15.5638272689258,15.629013607086,15.5242965979933,15.5853815199641,2777.77223127611,0.0,1.0
2020-09-21,17.2552,17.2552,17.125,17.17,2170,15.0576077941368,15.0576077941368,14.9439898392712,14.983258717681,2486.7020387249,0.0,1.0
2020-09-22,17.08,17.29,16.98,17.23,17788,14.9047209608615,15.0879757267737,14.8174567866176,15.0356172222274,20384.0810437044,0.0,1.0
2020-09-23,16.7937,17.06,16.7801,17.05,5732,14.6548836300011,14.8872681260127,14.643015702304,14.8785417085883,6568.56040828164,0.0,1.0
2020-09-24,16.69,16.78,16.58,16.64,5638,14.5643906813102,14.6429284381297,14.4684000896419,14.5207585941882,6460.84151812488,0.0,1.0
2020-09-25,16.6857,16.6857,16.47,16.52,2981,14.5606383218177,14.5606383218177,14.3724094979736,14.4160415850955,3416.06395273683,0.0,1.0
2020-09-28,16.99,17.05,16.99,17.05,1629,14.826183204042,14.8785417085883,14.826183204042,14.8785417085883,1866.74544750362,0.0,1.0
2020-09-29,17.02,17.07,17.01,17.06,1036,14.8523624563151,14.8959945434371,14.8436360388907,14.8872681260127,1187.19968300415,0.0,1.0
2020-09-30,17.05,17.13,16.9316,17.13,23795,14.8785417085883,14.9483530479834,14.7752209262835,14.9483530479834,27267.7765029765,0.0,1.0
2020-10-01,17.09,17.14,17.01,17.14,191407,14.9134473782859,14.9570794654078,14.8436360388907,14.9570794654078,219342.017108855,0.0,1.0
2020-10-02,17.1013,17.13,16.86,16.86,9733,14.9233082299754,14.9483530479834,14.7127397775249,14.7127397775249,11153.4889137832,0.0,1.0
2020-10-05,17.41,17.41,17.34,17.38,7056,15.1926927358664,15.1926927358664,15.1316078138957,15.1665134835932,8085.79243559581,0.0,1.0
2020-10-06,17.3912,17.65,17.3912,17.62,6949,15.1762870711086,15.4021267540518,15.1762870711086,15.3759475017786,7963.17625211949,0.0,1.0
2020-10-07,17.57,17.57,17.47,17.52,12051,15.3323154146567,15.3323154146567,15.2450512404128,15.2886833275347,13809.7909072229,0.0,1.0
2020-10-08,17.77,17.77,17.69,17.69,1751,15.5068437631445,15.5068437631445,15.4370324237494,15.4370324237494,2006.5508155794,0.0,1.0
2020-10-09,17.9,17.93,17.9,17.9,4942,15.6202871896616,15.6464664419348,15.6202871896616,15.6202871896616,5663.26335270897,0.0,1.0
2020-10-12,17.9,17.91,17.86,17.86,2391,15.6202871896616,15.629013607086,15.5853815199641,15.5853815199641,2739.95602515726,0.0,1.0
2020-10-13,17.5423,17.66,17.491,17.66,4509,15.3081432383911,15.4108531714762,15.263376717004,15.4108531714762,5167.06889060396,0.0,1.0
2020-10-14,17.41,17.58,17.41,17.58,3064,15.1926927358664,15.3410418320811,15.1926927358664,15.3410418320811,3511.17744085396,0.0,1.0
2020-10-15,17.05,17.05,16.98,16.99,2846,14.8785417085883,14.8785417085883,14.8174567866176,14.826183204042,3261.36129134151,0.0,1.0
2020-10-16,17.025,17.14,17.025,17.08,3119,14.8567256650273,14.9570794654078,14.8567256650273,14.9047209608615,3574.20445105206,0.0,1.0
2020-10-19,16.92,17.21,16.92,17.21,52243,14.7650982820712,15.0181643873786,14.7650982820712,15.0181643873786,59867.638068712,0.0,1.0
2020-10-20,17.1806,17.3,17.17,17.28,4758,14.9925087201509,15.0967021441981,14.983258717681,15.0792493093493,5452.40935495532,0.0,1.0
2020-10-21,16.93,17.02,16.93,17.0,3951,14.7738246994956,14.8523624563151,14.7738246994956,14.8349096214663,4527.63122350326,0.0,1.0
2020-10-22,16.9345,16.95,16.83,16.83,2924,14.7777515873366,14.7912775343444,14.6865605252517,14.6865605252517,3350.7450512588,0.0,1.0
2020-10-23,17.16,17.2,17.06,17.13,10686,14.9745323002566,15.0094379699542,14.8872681260127,14.9483530479834,12245.5751086702,0.0,1.0
2020-10-26,16.8649,16.96,16.8,16.935,2977,14.7170157220628,14.8000039517688,14.6603812729785,14.7781879082078,3411.48017017697,0.0,1.0
2020-10-27,16.54,16.76,16.54,16.75,2705,14.4334944199443,14.6254756032809,14.4334944199443,14.6167491858565,3099.78295610639,0.0,1.0
2020-10-28,16.01,16.07,15.92,16.07,4898,13.9709942964515,14.0233528009979,13.892456539632,14.0233528009979,5612.84174455051,0.0,1.0
2020-10-29,15.96,16.02,15.84,15.84,26334,13.9273622093296,13.9797207138759,13.8226452002369,13.8226452002369,30177.3324828486,0.0,1.0
2020-10-30,15.795,15.93,15.75,15.93,4377,13.7833763218271,13.9011829570564,13.7441074434174,13.9011829570564,5015.80406612852,0.0,1.0
2020-11-02,15.94,15.96,15.9,15.95,26450,13.9099093744808,13.9273622093296,13.8750037047832,13.9186357919052,30310.2621770846,0.0,1.0
2020-11-03,16.46,16.655,16.3,16.3,3109,14.3636830805492,14.5338482203248,14.2240604017589,14.2240604017589,3562.7449946524,0.0,1.0
2020-11-04,16.58,16.74,16.58,16.59,81006,14.4684000896419,14.6080227684322,14.4684000896419,14.4771265070663,92828.4725110364,0.0,1.0
2020-11-05,17.07,17.08,16.94,16.98,12968,14.8959945434371,14.9047209608615,14.78255111692,14.8174567866176,14860.6230590712,0.0,1.0
2020-11-06,17.05,17.125,17.05,17.125,5408,14.8785417085883,14.9439898392712,14.8785417085883,14.9439898392712,6197.27402093284,0.0,1.0
2020-11-09,17.81,18.05,17.81,18.05,6140,15.5417494328421,15.7511834510275,15.5417494328421,15.7511834510275,7036.1062293875,0.0,1.0
2020-11-10,18.49,18.555,18.38,18.38,10103,16.1351458177007,16.1918675309593,16.0391552260324,16.0391552260324,11577.4888005704,0.0,1.0
2020-11-11,18.5,18.58,18.5,18.56,4887,16.1438722351251,16.2136835745203,16.1438722351251,16.1962307396715,5600.23634251088,0.0,1.0
2020-11-12,18.23,18.43,18.21,18.43,3754,15.9082589646666,16.0827873131544,15.8908061298178,16.0827873131544,4301.87993243007,0.0,1.0
2020-11-13,18.63,18.63,18.46,18.46,2116,16.2573156616422,16.2573156616422,16.1089665654276,16.1089665654276,2424.82097416677,0.0,1.0
2020-11-16,18.93,18.94,18.83,18.89,29278,16.519108184374,16.5278346017984,16.4318440101301,16.4842025146764,33550.9964469067,0.0,1.0
2020-11-17,18.89,18.94,18.81,18.83,3309,16.4842025146764,16.5278346017984,16.4143911752813,16.4318440101301,3791.93412264549,0.0,1.0
2020-11-18,18.84,19.0,18.84,18.9896,7151,16.4405704275545,16.5801931063447,16.4405704275545,16.5711176322234,8194.6572713925,0.0,1.0
2020-11-19,18.8871,18.8871,18.7,18.7405,2225,16.4816718536234,16.4816718536234,16.318400583613,16.3537425741818,2549.72904892299,0.0,1.0
2020-11-20,18.8,18.84,18.771,18.83,2024,16.4056647578569,16.4405704275545,16.3803581473262,16.4318440101301,2319.39397528995,0.0,1.0
2020-11-23,19.02,19.07,18.93,19.0,4837,16.5976459411935,16.6412780283155,16.519108184374,16.5801931063447,5542.93906051261,0.0,1.0
2020-11-24,19.4613,19.47,19.22,19.22,6336,16.9827427421319,16.9903347252912,16.7721742896814,16.7721742896814,7260.71157482074,0.0,1.0
2020-11-25,19.44,19.49,19.355,19.37,4904,16.964155473018,17.0077875601399,16.8899809249107,16.9030705510472,5619.71741839028,0.0,1.0
2020-11-27,19.5234,19.55,19.5037,19.5312,1442,17.0369337943374,17.0601460646863,17.0197427520114,17.0437403999284,1652.4536128301,0.0,1.0
2020-11-30,19.2,19.48,19.19,19.48,16863,16.7547214548326,16.9990611427156,16.7459950374082,16.9990611427156,19324.0813267364,0.0,1.0
2020-12-01,19.78,19.78,19.55,19.55,527270,17.2608536654473,17.2608536654473,17.0601460646863,17.0601460646863,604222.757584553,0.0,1.0
2020-12-02,19.76,19.77,19.57,19.58,18310,17.2434008305985,17.2521272480229,17.0775988995351,17.0863253169595,20982.2646677664,0.0,1.0
2020-12-03,19.91,19.99,19.87,19.89,17671,17.3742970919644,17.4441084313595,17.3393914222668,17.3568442571156,20250.0054038284,0.0,1.0
2020-12-04,19.99,20.05,19.98,20.04,4277,17.4441084313595,17.4964669359059,17.4353820139352,17.4877405184815,4901.20950213199,0.0,1.0
2020-12-07,19.8251,19.95,19.8209,19.88,5988,17.3002098080313,17.409202761662,17.2965447127131,17.3481178396912,6861.92249211277,0.0,1.0
2020-12-08,19.84,19.86,19.76,19.81,8437,17.3132121699937,17.3306650048424,17.2434008305985,17.2870329177205,9668.34336438799,0.0,1.0
2020-12-09,19.77,19.93,19.75,19.93,10174,17.2521272480229,17.3917499268132,17.2346744131741,17.3917499268132,11658.8509410079,0.0,1.0
2020-12-10,19.8725,19.89,19.82,19.89,2497,17.3415730266229,17.3568442571156,17.2957593351449,17.3568442571156,2861.42626299359,0.0,1.0
2020-12-11,19.75,19.75,19.61,19.74,50687,17.2346744131741,17.2346744131741,17.1125045692326,17.2259479957497,58084.5466529259,0.0,1.0
2020-12-14,19.67,19.76,19.67,19.7252,19657,17.3175989400329,17.3968355391485,17.3175989400329,17.3661973874904,22327.1823847461,0.175027,1.0
2020-12-15,19.8353,19.85,19.73,19.78,17572,17.4631301604085,17.476072138264,17.3704233394433,17.4144436722853,19958.9585829352,0.0,1.0
2020-12-16,19.7,19.71,19.58,19.71,7333,17.3440111397381,17.3528152063065,17.2383623409174,17.3528152063065,8329.10558210016,0.0,1.0
2020-12-17,19.87,19.94,19.85,19.89,8990,17.4936802714008,17.5553087373796,17.476072138264,17.5112884045376,10211.1903972563,0.0,1.0
2020-12-18,19.7924,19.89,19.77,19.85,6699,17.4253607148301,17.5112884045376,17.4056396057169,17.476072138264,7608.98381214904,0.0,1.0
2020-12-21,19.5568,19.58,19.142,19.2,5664,17.2179369064787,17.2383623409174,16.8527442252217,16.9038078113183,6433.39070189762,0.0,1.0
2020-12-22,19.4188,19.46,19.39,19.46,3359,17.0964407878348,17.1327135420966,17.0710850761178,17.1327135420966,3815.28237423626,0.0,1.0
2020-12-23,19.7,19.74,19.64,19.69,8467,17.3440111397381,17.3792274060117,17.2911867403277,17.3352070731697,9617.14672898433,0.0,1.0
2020-12-24,19.7074,19.7074,19.65,19.7,4988,17.3505261489987,17.3505261489987,17.2999908068961,17.3440111397381,5665.56370428415,0.0,1.0
2020-12-28,19.73,19.818,19.71,19.81,4790,17.3704233394433,17.4478991252452,17.3528152063065,17.4408558719904,5440.66763101865,0.0,1.0
2020-12-29,19.8368,19.98,19.82,19.96,3715,17.4644507703937,17.5905250036532,17.4496599385588,17.5729168705164,4219.6409706126,0.0,1.0
2020-12-30,19.89,20.0099,19.89,20.0099,3404,17.5112884045376,17.6168491626926,17.5112884045376,17.6168491626926,3866.39511816023,0.0,1.0
2020-12-31,19.6231,19.76,19.55,19.74,15743,17.2763078678271,17.3968355391485,17.2119501412122,17.3792274060117,17881.5095021142,0.0,1.0
2021-01-04,19.8432,20.11,19.74,20.11,23572,17.4700853729975,17.7049778690423,17.3792274060117,17.7049778690423,26773.9911061319,0.0,1.0
2021-01-05,19.97,20.03,19.815,19.86,12093,17.5817209370848,17.6345453364951,17.4452579052746,17.4848762048324,13735.6980505028,0.0,1.0
2021-01-06,20.22,20.288,20.06,20.06,22930,17.8018226012946,17.8616902539597,17.6609575362003,17.6609575362003,26044.7826261499,0.0,1.0
2021-01-07,20.16,20.24,20.16,20.22,4881,17.7489982018843,17.8194307344314,17.7489982018843,17.8018226012946,5544.02895762046,0.0,1.0
2021-01-08,20.32,20.32,20.16,20.27,2099,17.8898632669786,17.8898632669786,17.7489982018843,17.8458429341366,2384.12554436496,0.0,1.0
2021-01-11,19.99,19.99,19.88,19.95,2121,17.5993290702215,17.5993290702215,17.5024843379692,17.564112803948,2409.11399695002,0.0,1.0
2021-01-12,20.0987,20.1,19.97,20.05,1744,17.69502927382,17.6961738024739,17.5817209370848,17.6521534696319,1980.90278674249,0.0,1.0
2021-01-13,20.01,20.12,20.01,20.11,2523,17.6169372033583,17.7137819356107,17.6169372033583,17.7049778690423,2865.7211760042,0.0,1.0
2021-01-14,20.17,20.18,20.15,20.15,980,17.7578022684527,17.766606335021,17.7401941353159,17.7401941353159,1113.12197878878,0.0,1.0
2021-01-15,19.86,19.95,19.85,19.95,24310,17.4848762048324,17.564112803948,17.476072138264,17.564112803948,27612.2401064851,0.0,1.0
2021-01-19,20.01,20.04,19.9735,20.0381,11024,17.6169372033583,17.6433494030635,17.5848023603837,17.6416766304155,12521.48642262,0.0,1.0
2021-01-20,20.14,20.18,20.01,20.06,3741,17.7313900687475,17.766606335021,17.6169372033583,17.6609575362003,4249.1727782131,0.0,1.0
2021-01-21,20.2,20.2799,20.12,20.21,5493,17.7842144681578,17.8545589600393,17.7137819356107,17.7930185347262,6239.16227498654,0.0,1.0
2021-01-22,20.0743,20.11,20.02,20.07,3547,17.6735473513931,17.7049778690423,17.6257412699267,17.6697616027687,4028.82005996309,0.0,1.0
2021-01-25,19.83,19.83,19.67,19.79,10100,17.4584640051272,17.4584640051272,17.3175989400329,17.4232477388536,11471.9714140477,0.0,1.0
2021-01-26,19.98,19.98,19.88,19.94,2686,17.5905250036532,17.5905250036532,17.5024843379692,17.5553087373796,3050.86289288436,0.0,1.0
2021-01-27,19.32,19.57,19.32,19.44,36493,17.0094566101391,17.229558274349,17.0094566101391,17.1151054089598,41450.1636448358,0.0,1.0
2021-01-28,19.56,19.67,19.53,19.53,4231,17.2207542077806,17.3175989400329,17.1943420080754,17.1943420080754,4805.73376760749,0.0,1.0
2021-01-29,19.3715,19.6,19.31,19.49,16447,17.0547975529663,17.2559704740541,17.0006525435707,17.1591257418018,18681.1399848359,0.0,1.0
2021-02-01,19.58,19.69,19.54,19.64,27172,17.2383623409174,17.3352070731697,17.2031460746438,17.2911867403277,30863.0106200498,0.0,1.0
2021-02-02,20.0,20.0,19.79,19.88,27347,17.6081331367899,17.6081331367899,17.4232477388536,17.5024843379692,31061.7824019765,0.0,1.0
2021-02-03,19.9825,20.0252,19.91,19.91,6897,17.5927260202953,17.6303193845423,17.5288965376744,17.5288965376744,7833.87988541452,0.0,1.0
2021-02-04,20.02,20.02,19.95,19.95,2663,17.6257412699267,17.6257412699267,17.564112803948,17.564112803948,3024.73860154545,0.0,1.0
2021-02-05,20.1853,20.24,20.1699,20.18,8023,17.7712724903023,17.8194307344314,17.757714227787,17.766606335021,9112.83432226778,0.0,1.0
2021-02-08,20.15,20.2,20.13,20.18,8331,17.7401941353159,17.7842144681578,17.7225860021791,17.766606335021,9462.67265845852,0.0,1.0
2021-02-09,20.27,20.29,20.2,20.23,3723,17.8458429341366,17.8634510672734,17.7842144681578,17.810626667863,4228.72768064352,0.0,1.0
2021-02-10,20.14,20.3,20.12,20.3,3576,17.7313900687475,17.8722551338418,17.7137819356107,17.8722551338418,4061.75938382519,0.0,1.0
2021-02-11,20.05,20.1158,20.03,20.09,2819,17.6521534696319,17.710084227652,17.6345453364951,17.6873697359055,3201.92944714856,0.0,1.0
2021-02-12,19.98,20.03,19.91,19.98,30800,17.5905250036532,17.6345453364951,17.5288965376744,17.5905250036532,34983.833619076,0.0,1.0
2021-02-16,20.0886,20.18,20.07,20.08,12761,17.6861371665859,17.766606335021,17.6697616027687,17.6785656693371,14494.4383380854,0.0,1.0
2021-02-17,19.87,19.96,19.83,19.96,26450,17.4936802714008,17.5729168705164,17.4584640051272,17.5729168705164,30042.9350397586,0.0,1.0
2021-02-18,19.67,19.73,19.63,19.73,2526,17.3175989400329,17.3704233394433,17.2823826737593,17.3704233394433,2869.12869226579,0.0,1.0
2021-02-19,19.9013,19.975,19.9,19.95,3002,17.5212369997599,17.586122970369,17.520092471106,17.564112803948,3409.78793910605,0.0,1.0
2021-02-22,19.91,20.01,19.84,19.9,12496,17.5288965376744,17.6169372033583,17.4672680716956,17.520092471106,14193.4410683109,0.0,1.0
2021-02-23,19.96,19.97,19.79,19.88,6776,17.5729168705164,17.5817209370848,17.4232477388536,17.5024843379692,7696.44339619673,0.0,1.0
2021-02-24,20.1454,20.1454,19.98,19.98,2244,17.7361442646944,17.7361442646944,17.5905250036532,17.5905250036532,2548.82216367555,0.0,1.0
2021-02-25,19.7779,20.11,19.7779,20.09,5668,17.4125948183059,17.7049778690423,17.4125948183059,17.6873697359055,6437.93405691309,0.0,1.0
2021-02-26,19.34,19.5,19.25,19.5,37533,17.0270647432759,17.1679298083702,16.9478281441603,17.1679298083702,42631.4359488565,0.0,1.0
2021-03-01,20.65,20.65,19.63,20.45,323700,18.1803974637356,18.1803974637356,17.2823826737593,18.0043161323677,367671.004626459,0.0,1.0
2021-03-02,20.44,20.5382,20.33,20.38,13489,17.9955120657993,18.081967999501,17.898667333547,17.9426876663889,15321.3289508999,0.0,1.0
2021-03-03,20.3,20.36,20.2,20.34,10598,17.8722551338418,17.9250795332522,17.7842144681578,17.9074714001154,12037.619113473,0.0,1.0
2021-03-04,20.09,20.37,19.98,20.31,12773,17.6873697359055,17.9338835998206,17.5905250036532,17.8810592004102,14508.0684031318,0.0,1.0
2021-03-05,20.03,20.1465,19.92,20.1465,3032,17.6345453364951,17.7371127120169,17.5377006042428,17.7371127120169,3443.86310172204,0.0,1.0
2021-03-08,20.1391,20.22,20.1,20.1,17341,17.7305977027563,17.8018226012946,17.6961738024739,17.6961738024739,19696.5798307922,0.0,1.0
2021-03-09,20.41,20.45,20.333,20.4,817,17.9690998660941,18.0043161323677,17.9013085535175,17.9602957995257,927.980261908612,0.0,1.0
2021-03-10,20.43,20.52,20.43,20.51,11845,17.9867079992309,18.0659445983465,17.9867079992309,18.0571405317781,13454.0100395441,0.0,1.0
2021-03-11,20.5276,20.53,20.42,20.48,12524,18.0726356889385,18.0747486649149,17.9779039326625,18.0307283320729,14225.2445534191,0.0,1.0
2021-03-12,20.6437,20.649,20.38,20.38,1695,18.1748509017975,18.1795170570788,17.9426876663889,17.9426876663889,1925.24668780305,0.0,1.0
2021-03-15,20.53,20.59,20.5,20.57,3388,18.0747486649149,18.1275730643252,18.0483364652097,18.1099649311885,3848.22169809837,0.0,1.0
2021-03-16,20.4701,20.61,20.44,20.61,14364,18.0220123061702,18.145181197462,17.9955120657993,18.145181197462,16315.1878605328,0.0,1.0
2021-03-17,20.75,20.8099,20.53,20.53,5818,18.2684381294196,18.3211744881642,18.0747486649149,18.0747486649149,6608.309869993,0.0,1.0
2021-03-18,20.49,20.73,20.49,20.6484,3936,18.0395323986413,18.2508299962828,18.0395323986413,18.1789888130847,4470.661335217,0.0,1.0
2021-03-19,20.6,20.64,20.44,20.44,5162,18.1363771308936,18.1715933971672,17.9955120657993,17.9955120657993,5863.19964745686,0.0,1.0
2021-03-22,20.64,20.71,20.5892,20.61,11367,18.1715933971672,18.233221863146,18.1268687389998,18.145181197462,12911.0791151961,0.0,1.0
2021-03-23,20.3254,20.56,20.32,20.56,2940,17.8946174629255,18.1011608646201,17.8898632669786,18.1011608646201,3339.36593636636,0.0,1.0
2021-03-24,20.26,20.35,20.26,20.29,73156,17.8370388675682,17.9162754666838,17.8370388675682,17.8634510672734,83093.419877829,0.0,1.0
2021-03-25,20.16,20.22,20.01,20.04,8442,17.7489982018843,17.8018226012946,17.6169372033583,17.6433494030635,9588.75076013766,0.0,1.0
2021-03-26,20.4916,20.4916,20.34,20.34,4064,18.0409410492922,18.0409410492922,17.9074714001154,17.9074714001154,4616.04869571187,0.0,1.0
2021-03-29,20.44,20.5,20.435,20.44,3884,17.9955120657993,18.0483364652097,17.9911100325151,17.9955120657993,4411.59772001597,0.0,1.0
2021-03-30,20.5051,20.53,20.5051,20.52,1390,18.0528265391596,18.0747486649149,18.0528265391596,18.0659445983465,1578.81586787389,0.0,1.0
2021-03-31,20.36,20.4858,20.34,20.4858,150619,17.9250795332522,18.0358346906826,17.9074714001154,18.0358346906826,171078.897268559,0.0,1.0
2021-04-01,20.76,20.77,20.51,20.58,33022,18.277242195988,18.2860462625564,18.0571405317781,18.1187689977568,37507.6673301665,0.0,1.0
2021-04-05,21.01,21.07,20.878,20.89,6150,18.4973438601978,18.5501682596082,18.381130181495,18.3916950613771,6985.40833627657,0.0,1.0
2021-04-06,20.74,20.765,20.69,20.73,7552,18.2596340628512,18.2816442292722,18.2156137300092,18.2508299962828,8577.85426919683,0.0,1.0
2021-04-07,20.7489,20.79,20.73,20.79,2670,18.267469682097,18.3036543956931,18.2508299962828,18.3036543956931,3032.68947282251,0.0,1.0
2021-04-08,20.92,20.93,20.82,20.84,3634,18.4181072610823,18.4269113276507,18.3300665953983,18.3476747285351,4127.63803154943,0.0,1.0
2021-04-09,20.89,20.89,20.84,20.85,12456,18.3916950613771,18.3916950613771,18.3476747285351,18.3564787951035,14148.0075181562,0.0,1.0
2021-04-12,20.82,20.9,20.8,20.89,6465,18.3300665953983,18.4004991279455,18.3124584622615,18.3916950613771,7343.1975437444,0.0,1.0
2021-04-13,20.8,20.829,20.7101,20.72,10686,18.3124584622615,18.3379902553099,18.2333099038117,18.2420259297144,12137.5729238132,0.0,1.0
2021-04-14,20.84,20.95,20.84,20.93,2504,18.3476747285351,18.4445194607875,18.3476747285351,18.4269113276507,2844.14023968074,0.0,1.0
2021-04-15,21.06,21.1,21.0,21.02,3263,18.5413641930398,18.5765804593134,18.4885397936294,18.5061479267662,3706.24185386511,0.0,1.0
2021-04-16,21.34,21.34,21.15,21.15,11251,18.7878780569549,18.7878780569549,18.6206007921554,18.6206007921554,12779.3218197476,0.0,1.0
2021-04-19,21.36,21.44,21.35,21.44,6498,18.8054861900917,18.8759187226388,18.7966821235233,18.8759187226388,7380.68022262195,0.0,1.0
2021-04-20,21.13,21.23,21.1,21.23,7238,18.6029926590186,18.6910333247025,18.5765804593134,18.6910333247025,8221.20090048287,0.0,1.0
2021-04-21,21.44,21.44,21.15,21.15,2183,18.8759187226388,18.8759187226388,18.6206007921554,18.6206007921554,2479.53599968972,0.0,1.0
2021-04-22,21.505,21.57,21.5,21.55,2775,18.9331451553334,18.990371588028,18.9287431220492,18.9727634548912,3151.95254197845,0.0,1.0
2021-04-23,21.62,21.63,21.47,21.47,4585,19.0343919208699,19.0431959874383,18.902330922344,18.902330922344,5207.82068647611,0.0,1.0
2021-04-26,21.8204,21.8204,21.7,21.7,5485,19.2108254149006,19.2108254149006,19.1048244534171,19.1048244534171,6230.07556495559,0.0,1.0
2021-04-27,21.79,21.795,21.6609,21.68,2406,19.1840610525326,19.1884630858168,19.0704005531347,19.0872163202803,2732.82804180186,0.0,1.0
2021-04-28,21.93,21.93,21.85,21.85,2286,19.3073179844902,19.3073179844902,19.236885451943,19.236885451943,2596.52739133792,0.0,1.0
2021-04-29,21.98,22.0,21.89,22.0,4222,19.3513383173321,19.3689464504689,19.2721017182166,19.3689464504689,4795.51121882272,0.0,1.0
2021-04-30,21.6,21.83,21.58,21.83,213464,19.0167837877331,19.2192773188062,18.9991756545963,19.2192773188062,242460.683755275,0.0,1.0
2021-05-03,21.72,21.81,21.55,21.64,233081,19.1224325865539,19.2016691856694,18.9727634548912,19.0520000540067,264742.432589866,0.0,1.0
2021-05-04,21.46,21.56,21.36,21.54,8067,18.8935268557756,18.9815675214596,18.8054861900917,18.9639593883228,9162.81122743789,0.0,1.0
2021-05-05,21.7,21.7,21.61,21.64,5500,19.1048244534171,19.1048244534171,19.0255878543015,19.0520000540067,6247.11314626359,0.0,1.0
2021-05-06,22.16,22.16,21.89,21.99,108384,19.5098115155633,19.5098115155633,19.2721017182166,19.3601423839005,123106.747499024,0.0,1.0
2021-05-07,22.24,22.29,22.06,22.06,18323,19.5802440481104,19.6242643809524,19.4217708498793,19.4217708498793,20811.9734870887,0.0,1.0
2021-05-10,22.16,22.33,22.15,22.3,4803,19.5098115155633,19.659480647226,19.5010074489949,19.6330684475208,5455.4335348189,0.0,1.0
2021-05-11,22.0115,22.07,21.9,21.9,19224,19.3790711270226,19.4305749164477,19.280905784785,19.280905784785,21835.364204322,0.0,1.0
2021-05-12,21.8682,22.05,21.8682,21.93,4316,19.2529088530975,19.4129667833109,19.2529088530975,19.3073179844902,4902.28006168612,0.0,1.0
2021-05-13,22.19,22.19,21.98,21.98,10309,19.5362237152684,19.5362237152684,19.3513383173321,19.3513383173321,11709.3617136057,0.0,1.0
2021-05-14,22.4755,22.49,22.25,22.25,22404,19.7875798157961,19.8003457123203,19.5890481146788,19.5890481146788,25447.3314416163,0.0,1.0
2021-05-17,22.5,22.59,22.41,22.44,88485,19.8091497788887,19.8883863780042,19.7299131797731,19.7563253794783,100504.692135842,0.0,1.0
2021-05-18,22.45,22.58,22.4401,22.45,15737,19.7651294460467,19.8795823114358,19.756413420144,19.7651294460467,17874.6944695909,0.0,1.0
2021-05-19,22.23,22.32,22.2,22.2,4204,19.571439981542,19.6506765806576,19.5450277818368,19.5450277818368,4775.06612125312,0.0,1.0
2021-05-20,22.56,22.56,22.35,22.35,9659,19.8619741782991,19.8619741782991,19.6770887803628,19.6770887803628,10971.0665235927,0.0,1.0
2021-05-21,22.51,22.57,22.48,22.52,11754,19.8179538454571,19.8707782448674,19.7915416457519,19.8267579120255,13350.6487129422,0.0,1.0
2021-05-24,22.68,22.71,22.64,22.68,8097,19.9676229771198,19.994035176825,19.9324067108462,19.9676229771198,9196.88639005387,0.0,1.0
2021-05-25,22.68,22.73,22.66,22.69,6354,19.9676229771198,20.0116433099618,19.950014843983,19.9764270436882,7217.11944206524,0.0,1.0
2021-05-26,22.59,22.68,22.5501,22.63,26748,19.8883863780042,19.9676229771198,19.8532581523963,19.9236026442778,30381.4149884107,0.0,1.0
2021-05-27,22.64,22.64,22.57,22.64,4702,19.9324067108462,19.9324067108462,19.8707782448674,19.9324067108462,5340.71382067844,0.0,1.0
2021-05-28,22.7,22.76,22.63,22.63,3944,19.9852311102566,20.038055509667,19.9236026442778,19.9236026442778,4479.74804524792,0.0,1.0
2021-06-01,22.86,22.96,22.75,22.9,250466,20.1260961753509,20.2141368410349,20.0292514430986,20.1613124416245,284488.989325829,0.0,1.0
2021-06-02,22.91,22.91,22.8086,22.86,11605,20.1701165081929,20.1701165081929,20.0808432731894,20.1260961753509,13181.4087386162,0.0,1.0
2021-06-03,22.66,22.71,22.6,22.71,5358,19.950014843983,19.994035176825,19.8971904445726,19.994035176825,6085.8240432146,0.0,1.0
2021-06-04,22.88,22.88,22.77,22.77,3407,20.1437043084877,20.1437043084877,20.0468595762353,20.0468595762353,3869.80263442183,0.0,1.0
2021-06-07,23.05,23.05,22.86,22.86,9052,20.2933734401504,20.2933734401504,20.1260961753509,20.1260961753509,10281.612399996,0.0,1.0
2021-06-08,23.01,23.12,23.01,23.12,24294,20.2581571738768,20.3550019061292,20.2581571738768,20.3550019061292,27594.0666864233,0.0,1.0
2021-06-09,23.18,23.23,23.17,23.17,8319,20.4078263055395,20.4518466383815,20.3990222389711,20.3990222389711,9449.04259341217,0.0,1.0
2021-06-10,23.0426,23.06,22.95,22.96,8592,20.5088494477852,20.5243361541635,20.4264316885539,20.4353320945184,9653.4922499702,0.252146,1.0
2021-06-11,22.98,23.0199,22.93,22.97,3960,20.4531329064474,20.4886455262458,20.4086308766248,20.4442325004829,4449.23525487452,0.0,1.0
2021-06-14,23.17,23.17,23.09,23.09,1158,20.6222406197731,20.6222406197731,20.551037372057,20.551037372057,1301.06424877391,0.0,1.0
2021-06-15,23.21,23.21,23.09,23.18,2839,20.6578422436312,20.6578422436312,20.551037372057,20.6311410257376,3189.74214358302,0.0,1.0
2021-06-16,22.93,23.18,22.9,23.14,22605,20.4086308766248,20.6311410257376,20.3819296587313,20.5955394018796,25397.7179132421,0.0,1.0
2021-06-17,22.55,22.64,22.55,22.64,8093,20.0704154499734,20.150519103654,20.0704154499734,20.150519103654,9092.84366608574,0.0,1.0
2021-06-18,22.21,22.23,22.14,22.23,25586,19.76780164718,19.785602459109,19.7054988054284,19.785602459109,28747.0033412171,0.0,1.0
2021-06-21,22.45,22.45,22.14,22.14,8164,19.9814113903283,19.9814113903283,19.7054988054284,19.7054988054284,9172.61530828172,0.0,1.0
2021-06-22,22.42,22.42,22.29,22.33,6605,19.9547101724348,19.9547101724348,19.8390048948961,19.8746065187542,7421.00981273893,0.0,1.0
2021-06-23,22.19,22.4,22.16,22.4,7256,19.750000835251,19.9369093605057,19.7232996173575,19.9369093605057,8152.43712357816,0.0,1.0
2021-06-24,22.39,22.39,22.29,22.29,6654,19.9280089545412,19.9280089545412,19.8390048948961,19.8390048948961,7476.06348129675,0.0,1.0
2021-06-25,22.443,22.5099,22.42,22.46,5468,19.9751811061531,20.0347248220557,19.9547101724348,19.9903117962928,6143.53999334695,0.0,1.0
2021-06-28,22.32,22.32,22.2502,22.3,2036,19.8657061127896,19.8657061127896,19.8035812791574,19.8479053008606,2287.53610578903,0.0,1.0
2021-06-29,22.18,22.25,22.17,22.25,4111,19.7411004292865,19.8034032710381,19.732200023322,19.8034032710381,4618.89043757302,0.0,1.0
2021-06-30,22.05,22.05,21.9,21.97,21091,19.6253951517478,19.6253951517478,19.4918890622802,19.5541919040317,23696.671909232,0.0,1.0
2021-07-01,22.1459,22.17,22.02,22.02,113320,19.7107500449475,19.732200023322,19.5986939338543,19.5986939338543,127320.035121813,0.0,1.0
2021-07-02,22.2,22.2,22.11,22.11,4739,19.7589012412155,19.7589012412155,19.6787975875349,19.6787975875349,5324.47623051777,0.0,1.0
2021-07-06,22.04,22.13,21.92,22.08,26421,19.6164947457833,19.6965983994639,19.5096898742092,19.6520963696414,29685.1627952121,0.0,1.0
2021-07-07,22.05,22.1,21.98,22.0,134868,19.6253951517478,19.6698971815704,19.5630923099963,19.5808931219253,151530.166756166,0.0,1.0
2021-07-08,21.89,21.89,21.78,21.85,23333,19.4829886563157,19.4829886563157,19.385084190706,19.4473870324576,26215.6581318149,0.0,1.0
2021-07-09,22.23,22.24,22.01,22.01,21064,19.785602459109,19.7945028650736,19.5897935278898,19.5897935278898,23666.3362143124,0.0,1.0
2021-07-12,22.27,22.295,22.15,22.15,8949,19.8212040829671,19.8434550978784,19.714399211393,19.714399211393,10054.5975494626,0.0,1.0
2021-07-13,22.25,22.29,22.16,22.23,24945,19.8034032710381,19.8390048948961,19.7232996173575,19.785602459109,28026.8114729406,0.0,1.0
2021-07-14,22.21,22.23,22.13,22.15,24559,19.76780164718,19.785602459109,19.6965983994639,19.714399211393,27593.123390016,0.0,1.0
2021-07-15,21.9,21.99,21.87,21.91,4089,19.4918890622802,19.5719927159608,19.4651878443866,19.5007894682447,4594.17246393482,0.0,1.0
2021-07-16,21.8493,21.94,21.82,21.82,2758,19.4467640040401,19.5274906861382,19.4206858145641,19.4206858145641,3098.73505882422,0.0,1.0
2021-07-19,21.43,21.43,21.35,21.41,12375,19.0735699819481,19.0735699819481,19.002366734232,19.0557691700191,13903.8601714829,0.0,1.0
2021-07-20,21.68,21.68,21.45,21.45,6724,19.2960801310609,19.2960801310609,19.0913707938771,19.0913707938771,7554.71157923644,0.0,1.0
2021-07-21,22.12,22.14,21.9,21.9,4227,19.6876979934994,19.7054988054284,19.4918890622802,19.4918890622802,4749.22157130167,0.0,1.0
2021-07-22,22.11,22.19,22.07,22.19,3525,19.6787975875349,19.750000835251,19.6431959636769,19.750000835251,3960.4935033921,0.0,1.0
2021-07-23,22.1011,22.17,22.08,22.17,3345,19.6708762262265,19.732200023322,19.6520963696414,19.732200023322,3758.25553726143,0.0,1.0
2021-07-26,22.22,22.25,22.13,22.13,11497,19.7767020531445,19.8034032710381,19.6965983994639,19.6965983994639,12917.3883144678,0.0,1.0
2021-07-27,22.1583,22.1583,22.11,22.1248,11652,19.7217865483435,19.7217865483435,19.6787975875349,19.6919701883624,13091.5376741914,0.0,1.0
2021-07-28,22.26,22.3,22.01,22.18,4031,19.8123036770026,19.8479053008606,19.5897935278898,19.7411004292865,4529.0068970705,0.0,1.0
2021-07-29,22.1337,22.21,22.105,22.21,2890,19.6998915496708,19.76780164718,19.6743473845527,19.76780164718,3247.04290065338,0.0,1.0
2021-07-30,21.9661,22.13,21.9661,22.12,2389,19.5507207457056,19.6965983994639,19.5507207457056,19.6876979934994,2684.14722825637,0.0,1.0
2021-08-02,22.06,22.16,22.04,22.11,88241,19.6342955577123,19.7232996173575,19.6164947457833,19.6787975875349,99142.6687185312,0.0,1.0
2021-08-03,22.145,22.145,22.045,22.045,10206,19.7099490084107,19.7099490084107,19.6209449487656,19.6209449487656,11466.8926796084,0.0,1.0
2021-08-04,22.1502,22.23,22.14,22.2161,5331,19.7145772195122,19.785602459109,19.7054988054284,19.7732308948184,5989.6144302364,0.0,1.0
2021-08-05,22.28,22.31,22.24,22.2998,14541,19.8301044889316,19.8568057068251,19.7945028650736,19.8477272927413,16337.4570305885,0.0,1.0
2021-08-06,22.2,22.21,22.16,22.17,1720,19.7589012412155,19.76780164718,19.7232996173575,19.732200023322,1932.49612080409,0.0,1.0
2021-08-09,22.1471,22.19,22.143,22.18,3433,19.7118180936632,19.750000835251,19.7081689272178,19.7411004292865,3857.12743181421,0.0,1.0
2021-08-10,22.2078,22.22,22.18,22.2,1542,19.7658435578678,19.7767020531445,19.7411004292865,19.7589012412155,1732.50524318599,0.0,1.0
2021-08-11,22.3048,22.3232,22.22,22.22,12070,19.8521774957236,19.8685542426983,19.7767020531445,19.7767020531445,13561.179173317,0.0,1.0
2021-08-12,22.35,22.35,22.3,22.31,4417,19.8924073306832,19.8924073306832,19.8479053008606,19.8568057068251,4962.69497999514,0.0,1.0
2021-08-13,22.52,22.52,22.4,22.4,1959,20.0437142320799,20.0437142320799,19.9369093605057,19.9369093605057,2201.02319805535,0.0,1.0
2021-08-16,22.42,22.42,22.31,22.33,5266,19.9547101724348,19.9547101724348,19.8568057068251,19.8746065187542,5916.58405357808,0.0,1.0
2021-08-17,22.1382,22.19,22.1,22.15,3569,19.7038967323548,19.750000835251,19.6698971815704,19.714399211393,4009.92945066848,0.0,1.0
2021-08-18,22.2,22.28,22.2,22.22,2267,19.7589012412155,19.8301044889316,19.7589012412155,19.7767020531445,2547.07482899004,0.0,1.0
2021-08-19,21.84,21.92,21.79,21.795,11778,19.4384866264931,19.5096898742092,19.3939845966705,19.3984347996528,13233.1042504829,0.0,1.0
2021-08-20,21.91,21.92,21.81,21.81,11889,19.5007894682447,19.5096898742092,19.4117854085996,19.4117854085996,13357.8176629301,0.0,1.0
2021-08-23,22.1406,22.16,22.01,22.05,4103,19.7060328297863,19.7232996173575,19.5897935278898,19.6253951517478,4609.90208352277,0.0,1.0
2021-08-24,22.1845,22.23,22.1845,22.23,3552,19.7451056119705,19.785602459109,19.7451056119705,19.785602459109,3990.8291983117,0.0,1.0
2021-08-25,22.2274,22.2274,22.18,22.18,2514,19.7832883535583,19.7832883535583,19.7411004292865,19.7411004292865,2824.59026029155,0.0,1.0
2021-08-26,22.13,22.17,22.11,22.1446,2324,19.6965983994639,19.732200023322,19.6787975875349,19.7095929921721,2611.11685159808,0.0,1.0
2021-08-27,22.36,22.36,22.28,22.28,1479,19.9013077366477,19.9013077366477,19.8301044889316,19.8301044889316,1661.72195504026,0.0,1.0
2021-08-30,22.33,22.33,22.25,22.27,4399,19.8746065187542,19.8746065187542,19.8034032710381,19.8212040829671,4942.47118338207,0.0,1.0
2021-08-31,22.27,22.38,22.27,22.38,3988,19.8212040829671,19.9191085485767,19.8212040829671,19.9191085485767,4480.6944940504,0.0,1.0
2021-09-01,22.4818,22.54,22.43,22.485,10916,20.0097146812954,20.0615150440089,19.9636105783993,20.0125628112041,12264.6091015683,0.0,1.0
2021-09-02,22.48,22.48,22.4601,22.4601,335,20.0081126082218,20.0081126082218,19.9904008003525,19.9904008003525,376.387325854285,0.0,1.0
2021-09-03,22.42,22.42,22.37,22.41,2191,19.9547101724348,19.9547101724348,19.9102081426122,19.9458097664703,2461.68546551264,0.0,1.0
2021-09-07,22.24,22.27,22.21,22.22,2244,19.7945028650736,19.8212040829671,19.76780164718,19.7767020531445,2521.23331109556,0.0,1.0
2021-09-08,21.83,22.05,21.83,21.99,3683,19.4295862205286,19.6253951517478,19.4295862205286,19.5719927159608,4138.01349588456,0.0,1.0
2021-09-09,21.7554,21.82,21.73,21.77,5713,19.3631891920333,19.4206858145641,19.3405821608835,19.3761837847415,6418.80833613591,0.0,1.0
2021-09-10,21.56,21.73,21.56,21.73,4824,19.1892752594868,19.3405821608835,19.1892752594868,19.3405821608835,5419.97749230168,0.0,1.0
2021-09-13,21.6932,21.72,21.65,21.65,875,19.3078286669341,19.331681754919,19.2693789131674,19.2693789131674,983.101224246263,0.0,1.0
2021-09-14,21.57,21.78,21.57,21.78,23568,19.1981756654513,19.385084190706,19.1981756654513,19.385084190706,26479.6910320411,0.0,1.0
2021-09-15,21.56,21.57,21.46,21.46,8784,19.1892752594868,19.1981756654513,19.1002711998417,19.1002711998417,9869.2127471762,0.0,1.0
2021-09-16,21.6033,21.6033,21.46,21.48,2331,19.2278140173131,19.2278140173131,19.1002711998417,19.1180720117707,2618.98166139205,0.0,1.0
2021-09-17,21.49,21.535,21.36,21.535,21709,19.1269724177352,19.1670242445755,19.0112671401965,19.1670242445755,24391.0222596139,0.0,1.0
2021-09-20,21.14,21.15,20.98,21.02,5424,18.8154582089773,18.8243586149418,18.6730517135451,18.7086533374032,6094.10404607055,0.0,1.0
2021-09-21,21.37,21.4,21.29,21.3,15732,19.0201675461611,19.0468687640546,18.948964298445,18.9578647044095,17675.5982398197,0.0,1.0
2021-09-22,21.41,21.62,21.41,21.42,5228,19.0557691700191,19.2426776952738,19.0557691700191,19.0646695759836,5873.88937183939,0.0,1.0
2021-09-23,21.72,21.72,21.65,21.72,1983,19.331681754919,19.331681754919,19.2693789131674,19.331681754919,2227.9882602061,0.0,1.0
2021-09-24,21.46,21.5,21.43,21.48,1188,19.1002711998417,19.1358728236997,19.0735699819481,19.1180720117707,1334.77057646235,0.0,1.0
2021-09-27,21.67,21.7145,21.57,21.64,3002,19.2871797250964,19.3267865316385,19.1981756654513,19.2604785072029,3372.8798573569,0.0,1.0
2021-09-28,21.29,21.43,21.2801,21.4176,5987,18.948964298445,19.0735699819481,18.9401528965401,19.0625334785521,6726.659462357,0.0,1.0
2021-09-29,21.04,21.18,21.04,21.18,2029,18.7264541493322,18.8510598328353,18.7264541493322,18.8510598328353,2279.67129599505,0.0,1.0
2021-09-30,21.1,21.25,21.08,21.24,19097,18.7798565851192,18.9133626745869,18.7620557731902,18.9044622686224,21456.3246622068,0.0,1.0
2021-10-01,21.17,21.2279,20.95,21.16,572372,18.8421594268708,18.8936927774053,18.6463504956516,18.8332590209063,643085.273056324,0.0,1.0
2021-10-04,21.12,21.18,21.03,21.18,3697,18.7976573970483,18.8510598328353,18.7175537433677,18.8510598328353,4153.74311547249,0.0,1.0
2021-10-05,21.1299,21.16,21.07,21.09,2675,18.8064687989531,18.8332590209063,18.7531553672257,18.7709561791547,3005.48088555287,0.0,1.0
2021-10-06,20.99,20.99,20.79,20.8,2684,18.6819521195096,18.6819521195096,18.5039440002194,18.5128444061839,3015.5927838594,0.0,1.0
2021-10-07,21.0,21.0,20.97,21.0,4909,18.6908525254741,18.6908525254741,18.6641513075806,18.6908525254741,5515.47875408562,0.0,1.0
2021-10-08,21.0008,21.07,21.0008,21.07,2003,18.6915645579513,18.7531553672257,18.6915645579513,18.7531553672257,2250.45914533173,0.0,1.0
2021-10-11,20.9792,21.06,20.9792,21.06,1225,18.6723396810679,18.7442549612612,18.6723396810679,18.7442549612612,1376.34171394477,0.0,1.0
2021-10-12,21.0001,21.02,20.98,20.98,736,18.6909415295338,18.7086533374032,18.6730517135451,18.6730517135451,826.928572623142,0.0,1.0
2021-10-13,21.21,21.21,21.1,21.1,771,18.8777610507289,18.8777610507289,18.7798565851192,18.7798565851192,866.252621592993,0.0,1.0
2021-10-14,21.44,21.44,21.38,21.38,1863,19.0824703879126,19.0824703879126,19.0290679521256,19.0290679521256,2093.16294945234,0.0,1.0
2021-10-15,21.43,21.43,21.39,21.4,2678,19.0735699819481,19.0735699819481,19.0379683580901,19.0468687640546,3008.85151832171,0.0,1.0
2021-10-18,21.345,21.345,21.328,21.34,591,18.9979165312498,18.9979165312498,18.9827858411101,18.9934663282675,664.014655462333,0.0,1.0
2021-10-19,21.4676,21.4676,21.415,21.415,540,19.1070355083747,19.1070355083747,19.0602193730014,19.0602193730014,606.71389839198,0.0,1.0
2021-10-20,21.6371,21.6401,21.6101,21.6101,646,19.2578973894732,19.2605675112625,19.233866293369,19.233866293369,725.809589557812,0.0,1.0
2021-10-21,21.54,21.55,21.47,21.52,14362,19.1714744475577,19.1803748535223,19.1091716058062,19.1536736356287,16136.3426087142,0.0,1.0
2021-10-22,21.6757,21.68,21.63,21.65,3729,19.2922529564962,19.2960801310609,19.2515781012384,19.2693789131674,4189.6965316735,0.0,1.0
2021-10-25,21.5556,21.61,21.55,21.56,10287,19.1853590808624,19.2337772893093,19.1803748535223,19.1892752594868,11557.8997643672,0.0,1.0
2021-10-26,21.59,21.59,21.56,21.58,2554,19.2159764773803,19.2159764773803,19.1892752594868,19.2070760714158,2869.53203054281,0.0,1.0
2021-10-27,21.61,21.66,21.58,21.6,5434,19.2337772893093,19.2782793191319,19.2070760714158,19.2248768833448,6105.33948863338,0.0,1.0
2021-10-28,22.25,22.3,22.1899,22.26,5334,19.8034032710381,19.8479053008606,19.7499118311914,19.8123036770026,5992.98506300522,0.0,1.0
2021-10-29,21.9789,22.09,21.93,22.09,3969,19.5621132653402,19.6609967756059,19.5185902801737,19.6609967756059,4459.34715318105,0.0,1.0
2021-11-01,22.097,22.1,21.96,21.96,2532,19.667227059781,19.6698971815704,19.5452914980672,19.5452914980672,2844.81405690462,0.0,1.0
2021-11-02,22.16,22.16,22.09,22.13,5675,19.7232996173575,19.7232996173575,19.6609967756059,19.6965983994639,6376.11365439719,0.0,1.0
2021-11-03,22.48,22.48,22.0956,22.0956,2495,20.0081126082218,20.0081126082218,19.665981002946,19.665981002946,2803.24291942221,0.0,1.0
2021-11-04,22.41,22.42,22.32,22.32,4901,19.9458097664703,19.9547101724348,19.8657061127896,19.8657061127896,5506.49040003535,0.0,1.0
2021-11-05,22.48,22.48,22.36,22.39,13104,20.0081126082218,20.0081126082218,19.9013077366477,19.9280089545412,14722.9239343121,0.0,1.0
2021-11-08,22.45,22.48,22.39,22.42,1822,19.9814113903283,20.0081126082218,19.9280089545412,19.9547101724348,2047.09763494479,0.0,1.0
2021-11-09,22.4347,22.45,22.39,22.39,676,19.9677937692026,19.9814113903283,19.9280089545412,19.9280089545412,759.515917246257,0.0,1.0
2021-11-10,22.19,22.4,22.18,22.4,8582,19.750000835251,19.9369093605057,19.7411004292865,19.9369093605057,9642.25680740736,0.0,1.0
2021-11-11,22.1602,22.1713,22.1602,22.1713,168,19.7234776254768,19.7333570760974,19.7234776254768,19.7333570760974,188.755435055282,0.0,1.0
2021-11-12,22.02,22.02,21.95,22.0,16709,19.5986939338543,19.5986939338543,19.5363910921027,19.5808931219253,18773.3009782067,0.0,1.0
2021-11-15,21.88,22.01,21.88,22.01,9054,19.4740882503511,19.5897935278898,19.4740882503511,19.5897935278898,10172.5696963722,0.0,1.0
2021-11-16,21.71,21.8057,21.71,21.8057,2336,19.3227813489544,19.4079582340348,19.3227813489544,19.4079582340348,2624.59938267346,0.0,1.0
2021-11-17,21.6311,21.7,21.59,21.7,4172,19.2525571458944,19.3138809429899,19.2159764773803,19.3138809429899,4687.4266372062,0.0,1.0
2021-11-18,21.71,21.71,21.55,21.6,39980,19.3227813489544,19.3227813489544,19.1803748535223,19.2248768833448,44919.2993661323,0.0,1.0
2021-11-19,21.32,21.38,21.25,21.38,1511,18.9756655163385,19.0290679521256,18.9133626745869,19.0290679521256,1697.67537124126,0.0,1.0
2021-11-22,21.0991,21.17,21.08,21.15,1493,18.7790555485824,18.8421594268708,18.7620557731902,18.8243586149418,1677.4515746282,0.0,1.0
2021-11-23,21.1,21.1,20.98,21.1,6470,18.7798565851192,18.7798565851192,18.6730517135451,18.7798565851192,7269.33133814097,0.0,1.0
2021-11-24,21.15,21.15,20.97,20.97,1426,18.8243586149418,18.8243586149418,18.6641513075806,18.6641513075806,1602.17410945734,0.0,1.0
2021-11-26,20.965,20.97,20.86,20.96,9294,18.6597011045983,18.6641513075806,18.566246841971,18.6552509016161,10442.2203178798,0.0,1.0
2021-11-29,20.94,20.99,20.82,20.99,37285,18.6374500896871,18.6819521195096,18.5306452181129,18.6819521195096,41891.3475954536,0.0,1.0
2021-11-30,20.83,21.0,20.62,20.89,14327,18.5395456240774,18.6908525254741,18.3526370988227,18.5929480598645,16097.0185597443,0.0,1.0
2021-12-01,20.54,21.03,20.52,20.98,75117,18.2814338511066,18.7175537433677,18.2636330391776,18.6730517135451,84397.2738990933,0.0,1.0
2021-12-02,21.01,21.05,20.87,20.87,3980,18.6997529314386,18.7353545552967,18.5751472479355,18.5751472479355,4471.70614000016,0.0,1.0
2021-12-03,20.78,20.82,20.71,20.82,7060,18.4950435942549,18.5306452181129,18.4327407525033,18.5306452181129,7932.22244934699,0.0,1.0
2021-12-06,21.17,21.17,20.83,20.83,3093,18.8421594268708,18.8421594268708,18.5395456240774,18.5395456240774,3475.12238467851,0.0,1.0
2021-12-07,21.29,21.36,21.28,21.28,1717,18.948964298445,19.0112671401965,18.9400638924805,18.9400638924805,1929.12548803524,0.0,1.0
2021-12-08,21.37,21.37,21.28,21.28,2544,19.0201675461611,19.0201675461611,18.9400638924805,18.9400638924805,2858.29658797999,0.0,1.0
2021-12-09,21.1533,21.18,21.1201,21.18,1717,18.8272957489101,18.8510598328353,18.7977464011079,18.8510598328353,1929.12548803524,0.0,1.0
2021-12-10,21.21,21.21,21.19,21.2,636,18.8777610507289,18.8777610507289,18.8599602387999,18.8688606447644,714.574146994998,0.0,1.0
2021-12-13,20.54,20.66,20.51,20.66,3147,18.7481551191548,18.8576866972609,18.7207722246283,18.8576866972609,3447.77283893702,0.524382,1.0
2021-12-14,20.42,20.45,20.38,20.4057,5816,18.6386235410488,18.6660064355753,18.6021130150134,18.6255710279911,6371.86108397129,0.0,1.0
2021-12-15,20.74,20.74,20.37,20.37,6254,18.9307077493316,18.9307077493316,18.5929853835046,18.5929853835046,6851.72269930477,0.0,1.0
2021-12-16,20.7444,20.82,20.67,20.77,4279,18.9347239071955,19.0037288014023,18.8668143287698,18.9580906438581,4687.96313244725,0.0,1.0
2021-12-17,20.53,20.67,20.5234,20.61,4670,18.739027487646,18.8668143287698,18.7330032508502,18.8120485397167,5116.33274796182,0.0,1.0
2021-12-20,20.65,20.65,20.55,20.6,6068,18.8485590657521,18.8485590657521,18.7572827506637,18.8029209082079,6647.94584895766,0.0,1.0
2021-12-21,20.98,20.98,20.8,20.8,4287,19.1497709055438,19.1497709055438,18.9854735383847,18.9854735383847,4696.72772816109,0.0,1.0
2021-12-22,21.12,21.12,20.86,20.86,1810,19.2775577466675,19.2775577466675,19.0402393274377,19.0402393274377,1982.98978025929,0.0,1.0
2021-12-23,21.1699,21.1699,21.14,21.149,1436,19.3231046278966,19.3231046278966,19.2958130096852,19.3040278780431,1573.24493063665,0.0,1.0
2021-12-27,21.31,21.32,21.14,21.14,2915,19.4509827453354,19.4601103768443,19.2958130096852,19.2958130096852,3193.59956323527,0.0,1.0
2021-12-28,21.2801,21.29,21.21,21.26,4954,19.423691127124,19.4327274823178,19.359706430247,19.4053445877912,5427.47589580361,0.0,1.0
2021-12-29,21.3598,21.36,21.24,21.2401,1841,19.4964383502495,19.4966209028796,19.3870893247736,19.3871806010887,2016.95258865047,0.0,1.0
2021-12-30,21.3645,21.42,21.35,21.35,1680,19.5007283370586,19.5513866919327,19.4874932713708,19.4874932713708,1840.56509990918,0.0,1.0
2021-12-31,21.36,21.45,21.36,21.37,15858,19.4966209028796,19.5787695864592,19.4966209028796,19.5057485343885,17373.6198537856,0.0,1.0
2022-01-03,21.6506,21.6506,21.52,21.57,87454,19.7618698745265,19.7618698745265,19.642663007021,19.6883011645652,95812.3691949149,0.0,1.0
2022-01-04,21.68,21.76,21.68,21.69,2075,19.7887051111625,19.8617261632332,19.7887051111625,19.7978327426713,2273.31701328068,0.0,1.0
2022-01-05,21.4791,21.8,21.4791,21.73,4730,19.6053309941499,19.8982366892685,19.6053309941499,19.8343432687067,5182.06721581572,0.0,1.0
2022-01-06,21.3851,21.49,21.3851,21.46,5516,19.5195312579668,19.6152801124945,19.5195312579668,19.587897217968,6043.1887447018,0.0,1.0
2022-01-07,21.6,21.6,21.53,21.53,1065,19.7156840590918,19.7156840590918,19.6517906385299,19.6517906385299,1166.78680440671,0.0,1.0
2022-01-10,21.48,21.49,21.3051,21.35,39615,19.6061524809857,19.6152801124945,19.4465102058961,19.4874932713708,43401.1824005369,0.0,1.0
2022-01-11,21.5998,21.5998,21.44,21.49,2654,19.7155015064616,19.7155015064616,19.5696419549503,19.6152801124945,2907.65462807081,0.0,1.0
2022-01-12,21.6482,21.65,21.57,21.59,12255,19.7596792429644,19.761322216636,19.6883011645652,19.7065564275829,13426.2650591589,0.0,1.0
2022-01-13,21.6,21.789,21.6,21.76,4882,19.7156840590918,19.8881962946088,19.7156840590918,19.8617261632332,5348.59453437892,0.0,1.0
2022-01-14,21.78,21.82,21.655,21.82,2251,19.8799814262509,19.9164919522862,19.7658860323904,19.9164919522862,2466.13811898545,0.0,1.0
2022-01-18,21.28,21.52,21.28,21.52,55864,19.4235998508089,19.642663007021,19.4235998508089,19.642663007021,61203.1718698371,0.0,1.0
2022-01-19,21.29,21.44,21.29,21.43,6566,19.4327274823178,19.5696419549503,19.4327274823178,19.5605143234415,7193.54193214502,0.0,1.0
2022-01-20,21.12,21.36,21.12,21.32,1922,19.2775577466675,19.4966209028796,19.2775577466675,19.4601103768443,2105.69412025324,0.0,1.0
2022-01-21,20.9075,21.11,20.8605,21.11,5244,19.0835955771047,19.2684301151587,19.0406957090131,19.2684301151587,5745.19249043078,0.0,1.0
2022-01-24,20.58,20.58,20.17,20.45,17337,18.7846656451902,18.7846656451902,18.4104327533278,18.6660064355753,18993.9744863842,0.0,1.0
2022-01-25,20.53,20.58,20.25,20.36,7815,18.739027487646,18.7846656451902,18.4834538053985,18.5838577519958,8561.91443797038,0.0,1.0
2022-01-26,20.38,20.75,20.35,20.75,26519,18.6021130150134,18.9398353808405,18.5747301204869,18.9398353808405,29053.5392169593,0.0,1.0
2022-01-27,20.3495,20.55,20.3399,20.55,4891,18.5742737389115,18.7572827506637,18.565511212663,18.7572827506637,5358.45470455701,0.0,1.0
2022-01-28,20.3149,20.33,20.1699,20.1699,3339,18.5426921338909,18.5564748574692,18.4103414770127,18.4103414770127,3658.12313606949,0.0,1.0
2022-01-31,20.5674,20.62,20.3,20.3,12062,18.7731648294891,18.8211761712256,18.5290919629427,18.5290919629427,13214.8191875622,0.0,1.0
2022-02-01,20.76,20.77,20.58,20.7,373804,18.9489630123493,18.9580906438581,18.7846656451902,18.8941972232963,409530.117027649,0.0,1.0
2022-02-02,20.8916,20.9,20.86,20.88,1068,19.0690826430056,19.076749853473,19.0402393274377,19.0584945904554,1170.07352779941,0.0,1.0
2022-02-03,20.6481,20.73,20.59,20.655,23444,18.8468248157654,18.9215801178228,18.793793276699,18.8531228815065,25684.6477394469,0.0,1.0
2022-02-04,20.5603,20.59,20.3529,20.39,19286,18.7666842111178,18.793793276699,18.5773771336245,18.6112406465223,21129.2491171717,0.0,1.0
2022-02-07,20.42,20.58,20.42,20.43,18269,18.6386235410488,18.7846656451902,18.6386235410488,18.6477511725576,20015.0498870481,0.0,1.0
2022-02-08,20.7,20.7,20.53,20.53,4405,18.8941972232963,18.8941972232963,18.739027487646,18.739027487646,4826.00551494042,0.0,1.0
2022-02-09,20.82,20.86,20.76,20.8,3062,19.0037288014023,19.0402393274377,18.9489630123493,18.9854735383847,3354.64900947733,0.0,1.0
2022-02-10,20.8795,21.19,20.8795,20.9,2051,19.0580382088799,19.3414511672294,19.0580382088799,19.076749853473,2247.02322613912,0.0,1.0
2022-02-11,20.41,20.79,20.3501,20.74,5214,18.6294959095399,18.9763459068758,18.574821396802,18.9307077493316,5712.32525650385,0.0,1.0
2022-02-14,20.1938,20.26,20.08,20.19,5274,18.4321565163189,18.4925814369074,18.3282840697483,18.4286880163455,5778.05972435772,0.0,1.0
2022-02-15,20.68,20.68,20.6,20.66,2197,18.8759419602786,18.8759419602786,18.8029209082079,18.8576866972609,2406.97709791694,0.0,1.0
2022-02-16,20.85,21.0044,20.82,20.86,16719,19.0311116959289,19.1720423264253,19.0037288014023,19.0402393274377,18316.909467489,0.0,1.0
2022-02-17,20.6099,20.72,20.6,20.71,1741,18.8119572634016,18.9124524863139,18.8029209082079,18.9033248548051,1907.39514222731,0.0,1.0
2022-02-18,20.4412,20.6,20.43,20.6,2301,18.6579741198475,18.8029209082079,18.6477511725576,18.8029209082079,2520.91684219704,0.0,1.0
2022-02-22,19.98,20.18,19.89,20.05,6123,18.2370077546599,18.4195603848367,18.1548590710803,18.3009011752217,6708.2024444904,0.0,1.0
2022-02-23,20.02,20.46,19.97,20.46,5429,18.2735182806952,18.6751340670841,18.227880123151,18.6751340670841,5947.87376631366,0.0,1.0
2022-02-24,19.8253,19.8253,19.18,19.28,19228,18.0958032952181,18.0958032952181,17.5067972339528,17.5980735490412,21065.7057982463,0.0,1.0
2022-02-25,20.71,20.71,20.46,20.46,2763,18.9033248548051,18.9033248548051,18.6751340670841,18.6751340670841,3027.07224467206,0.0,1.0
2022-02-28,19.9512,20.2,19.9485,20.046,4479,18.2107201759144,18.4378156478543,18.208255715407,18.2972501226182,4907.07802529358,0.0,1.0
2022-03-01,19.4102,19.92,19.35,19.92,6488,17.7169153112862,18.1822419656068,17.661966969603,18.1822419656068,7108.08712393498,0.0,1.0
2022-03-02,19.5777,19.601,19.41,19.45,18481,17.8698031390593,17.8910705204749,17.7167327586561,17.7532432846914,20247.3116734652,0.0,1.0
2022-03-03,19.1038,19.45,19.03,19.45,73089,17.4372446818554,17.7532432846914,17.3698827613202,17.7532432846914,80074.4420162274,0.0,1.0
2022-03-04,18.42,18.6,18.34,18.45,5029,16.813097239281,16.9773946064401,16.7400761872103,16.8404801338075,5509.64398062099,0.0,1.0
2022-03-07,17.6754,18.08,17.59,18.05,39861,16.1334537971329,16.5027577679805,16.0555038240474,16.475374873454,43670.6937187379,0.0,1.0
2022-03-08,18.0711,18.37,17.74,17.84,27579,16.4946341759376,16.7674590817368,16.19241829668,16.2836946117684,30214.8481490448,0.0,1.0
2022-03-09,19.03,19.22,18.7886,18.87,11673,17.3698827613202,17.5433077599881,17.1495417366968,17.2238406571788,12788.6407209761,0.0,1.0
2022-03-10,18.77,18.93,18.76,18.8,2379,17.1325643420904,17.2786064462318,17.1234367105815,17.1599472366169,2606.3716504071,0.0,1.0
2022-03-11,18.7433,19.16,18.74,19.16,3532,17.1081935659618,17.4885419709351,17.1051814475639,17.4885419709351,3869.5690076662,0.0,1.0
2022-03-14,19.1383,19.26,19.13,19.22,1593,17.4687350105609,17.5798182860235,17.4611590764086,17.5433077599881,1745.25012152103,0.0,1.0
2022-03-15,19.2488,19.27,19.13,19.25,5496,17.5695953387336,17.5889459175323,17.4611590764086,17.5706906545146,6021.27725541716,0.0,1.0
2022-03-16,20.02,20.02,19.64,19.74,5437,18.2735182806952,18.2735182806952,17.9266682833594,18.0179445984477,5956.63836202751,0.0,1.0
2022-03-17,20.121,20.25,20.01,20.01,2017,18.3657073589345,18.4834538053985,18.2643906491864,18.2643906491864,2209.77369435524,0.0,1.0
2022-03-18,20.2891,20.31,20.04,20.04,1509,18.5191428445981,18.5382195944516,18.2917735437129,18.2917735437129,1653.22186652556,0.0,1.0
2022-03-21,20.1262,20.26,20.07,20.2,21052,18.3704537273191,18.4925814369074,18.3191564382394,18.4378156478543,23064.0336210048,0.0,1.0
2022-03-22,20.34,20.41,20.24,20.32,5376,18.5656024889781,18.6294959095399,18.4743261738897,18.5473472259604,5889.80831970936,0.0,1.0
2022-03-23,20.04,20.06,19.92,19.93,2561,18.2917735437129,18.3100288067306,18.1822419656068,18.1913695971157,2805.76620289727,0.0,1.0
2022-03-24,19.99,20.01,19.92,20.0,11732,18.2461353861687,18.2643906491864,18.1822419656068,18.2552630176776,12853.2796143658,0.0,1.0
2022-03-25,20.1094,20.16,19.99,20.1,1698,18.3551193063843,18.401305121819,18.2461353861687,18.3465393327659,1860.28544026534,0.0,1.0
2022-03-28,20.18,20.22,20.09,20.2,7493,18.4195603848367,18.456070910872,18.3374117012571,18.4378156478543,8209.13946048776,0.0,1.0
2022-03-29,20.67,20.735,20.53,20.735,3136,18.8668143287698,18.9261439335772,18.739027487646,18.9261439335772,3435.72151983046,0.0,1.0
2022-03-30,20.62,20.6908,20.56,20.63,7845,18.8211761712256,18.8857998023081,18.7664103821725,18.8303038027344,8594.7816718973,0.0,1.0
2022-03-31,20.2249,20.5,20.21,20.42,3448,18.4605434503113,18.7116445931195,18.4469432793632,18.6386235410488,3777.54075267075,0.0,1.0
2022-04-01,20.48,20.52,20.38,20.47,1547,18.6933893301018,18.7298998561372,18.6021130150134,18.684261698593,1694.85369616637,0.0,1.0
2022-04-04,20.45,20.5039,20.45,20.49,1245,18.6660064355753,18.7152043694079,18.6660064355753,18.7025169616107,1363.99020796841,0.0,1.0
2022-04-05,20.28,20.44,20.28,20.44,1764,18.510836699925,18.6568788040665,18.510836699925,18.6568788040665,1932.59335490464,0.0,1.0
2022-04-06,19.95,20.05,19.95,20.05,7895,18.2096248601334,18.3009011752217,18.2096248601334,18.3009011752217,8649.56039510888,0.0,1.0
2022-04-07,20.0686,20.09,20.02,20.02,6992,18.3178785698282,18.3374117012571,18.2735182806952,18.2735182806952,7660.25665390771,0.0,1.0
2022-04-08,20.1086,20.205,19.99,19.99,6808,18.3543890958635,18.4423794636087,18.2461353861687,18.2461353861687,7458.67095248911,0.0,1.0
2022-04-11,19.94,20.215,19.94,20.19,11615,18.2004972286245,18.4515070951176,18.2004972286245,18.4286880163455,12725.0974020507,0.0,1.0
2022-04-12,19.8187,19.98,19.77,19.98,2935,18.0897790584223,18.2370077546599,18.0453274929743,18.2370077546599,3215.5110525199,0.0,1.0
2022-04-13,20.14,20.14,19.86,19.86,3859,18.3830498588013,18.3830498588013,18.1274761765538,18.1274761765538,4227.82185746995,0.0,1.0
2022-04-14,20.06,20.182,19.99,20.182,2407,18.3100288067306,18.4213859111384,18.2461353861687,18.4213859111384,2637.04773540559,0.0,1.0
2022-04-18,19.93,20.04,19.88,20.0,8038,18.1913695971157,18.2917735437129,18.1457314395715,18.2552630176776,8806.22754349402,0.0,1.0
2022-04-19,20.09,20.09,20.0,20.0,720,18.3374117012571,18.3374117012571,18.2552630176776,18.2552630176776,788.81361424679,0.0,1.0
2022-04-20,20.336,20.425,20.31,20.42,6761,18.5619514363745,18.6431873568032,18.5382195944516,18.6386235410488,7407.17895267022,0.0,1.0
2022-04-21,20.1718,20.758,20.16,20.758,2625,18.4120757269994,18.9471374860475,18.401305121819,18.9471374860475,2875.88296860809,0.0,1.0
2022-04-22,19.8482,20.14,19.83,20.06,3046,18.1167055713734,18.3830498588013,18.1000932820273,18.3100288067306,3337.11981804961,0.0,1.0
2022-04-25,19.77,19.79,19.505,19.71,4835,18.0453274929743,18.0635827559919,17.80344525799,17.9905617039212,5297.10253456003,0.0,1.0
2022-04-26,19.2422,19.72,19.24,19.67,5852,17.5635711019378,17.9996893354301,17.5615630230058,17.9540511778859,6411.30176468362,0.0,1.0
2022-04-27,19.1799,19.28,19.17,19.18,2451,17.5067059576377,17.5980735490412,17.4976696024439,17.5067972339528,2685.25301183178,0.0,1.0
2022-04-28,19.2622,19.2622,19.01,19.12,4560,17.5818263649554,17.5818263649554,17.3516274983025,17.4520314448997,4995.81955689635,0.0,1.0
2022-04-29,19.0059,19.37,19.0,19.37,3728,17.3478851693839,17.6802222326207,17.3424998667937,17.6802222326207,4084.3016026556,0.0,1.0
2022-05-02,19.028,19.06,18.81,19.03,7128,17.3680572350184,17.3972656558467,17.1690748681257,17.3698827613202,7809.25478104324,0.0,1.0
2022-05-03,19.11,19.19,19.052,19.15,10398,17.4429038133909,17.5159248654616,17.3899635506396,17.4794143394263,11391.7832790807,0.0,1.0
2022-05-04,19.5883,19.61,19.07,19.21,7289,17.8794784284587,17.8992853888328,17.4063932873555,17.5341801284793,7985.6422697845,0.0,1.0
2022-05-05,19.1182,19.305,19.05,19.305,2115,17.4503884712282,17.6208926278133,17.3881380243379,17.6208926278133,2317.13999184994,0.0,1.0
2022-05-06,18.79,18.94,18.7,18.79,6511,17.1508196051081,17.2877340777406,17.0686709215285,17.1508196051081,7133.28533661228,0.0,1.0
2022-05-09,18.13,18.45,18.06,18.38,103827,16.5483959255247,16.8404801338075,16.4845025049628,16.7765867132457,113750.20989778,0.0,1.0
2022-05-10,18.38,18.55,18.21,18.49,10476,16.7765867132457,16.9317564488959,16.6214169775954,16.8769906598429,11477.2380872908,0.0,1.0
2022-05-11,18.23,18.65,18.23,18.47,8740,16.6396722406131,17.0230327639843,16.6396722406131,16.8587353968252,9575.32081738465,0.0,1.0
2022-05-12,18.08,18.26,17.98,18.09,8924,16.5027577679805,16.6670551351396,16.4114814528921,16.5118853994893,9776.90651880328,0.0,1.0
2022-05-13,18.52,18.52,18.21,18.21,44830,16.9043735543694,16.9043735543694,16.6214169775954,16.6214169775954,49114.6032315051,0.0,1.0
2022-05-16,18.6108,18.7,18.47,18.54,7797,16.9872524484697,17.0686709215285,16.8587353968252,16.9226288173871,8542.19409761419,0.0,1.0
2022-05-17,18.84,19.06,18.84,19.06,25706,17.1964577626523,17.3972656558467,17.1964577626523,17.3972656558467,28162.8371775388,0.0,1.0
2022-05-18,18.5072,18.8,18.5,18.8,1638,16.8926901860381,17.1599472366169,16.8861182913517,17.1599472366169,1794.55097241145,0.0,1.0
2022-05-19,18.4,18.51,18.34,18.37,8194,16.7948419762633,16.8952459228606,16.7400761872103,16.7674590817368,8977.13715991419,0.0,1.0
2022-05-20,18.53,18.53,18.31,18.41,8263,16.9135011858783,16.9135011858783,16.7126932926838,16.8039696077722,9052.73179794613,0.0,1.0
2022-05-23,18.88,18.88,18.63,18.63,2725,17.2329682886876,17.2329682886876,17.0047775009666,17.0047775009666,2985.44041503126,0.0,1.0
2022-05-24,18.8183,18.84,18.695,18.83,1797,17.1766508022781,17.1964577626523,17.0641071057741,17.1873301311434,1968.74731222428,0.0,1.0
2022-05-25,18.76,18.83,18.57,18.57,5610,17.1234367105815,17.1873301311434,16.9500117119136,16.9500117119136,6146.17274433959,0.0,1.0
2022-05-26,18.91,18.94,18.89,18.94,4259,17.2603511832141,17.2877340777406,17.2420959201965,17.2877340777406,4666.05164316262,0.0,1.0
2022-05-27,19.02,19.02,18.96,18.9999,1196,17.3607551298114,17.3607551298114,17.3059893407583,17.3424085904786,1310.30705922105,0.0,1.0
2022-05-31,18.8615,18.99,18.81,18.87,15191,17.2160821703963,17.3333722352848,17.1690748681257,17.2238406571788,16642.871686143,0.0,1.0
2022-06-01,18.64,18.71,18.54,18.56,8862,17.0139051324755,17.0777985530374,16.9226288173871,16.9408840804048,9708.9809020209,0.0,1.0
2022-06-02,18.85,18.91,18.62,18.62,19702,17.2055853941611,17.2603511832141,16.9956498694578,16.9956498694578,21585.008094292,0.0,1.0
2022-06-03,18.8322,18.89,18.8,18.8499,2045,17.1893382100754,17.2420959201965,17.1599472366169,17.205494117846,2240.44977935373,0.0,1.0
2022-06-06,18.92,18.975,18.84,18.975,1189,17.269478814723,17.3196807880216,17.1964577626523,17.3196807880216,1302.63803797143,0.0,1.0
2022-06-07,18.992,19.0,18.81,18.82,19390,17.3351977615866,17.3424998667937,17.1690748681257,17.1782024996346,21243.1888614518,0.0,1.0
2022-06-08,18.74,18.88,18.71,18.88,10983,17.1051814475639,17.2329682886876,17.0777985530374,17.2329682886876,12032.6943406562,0.0,1.0
2022-06-09,17.85,18.19,17.8399,18.19,4262,16.7155246839778,17.0339156303393,16.706066599983,17.0339156303393,4551.26006741034,0.463102,1.0
2022-06-10,17.48,17.55,17.305,17.35,10151,16.3690404188198,16.4345914960118,16.2051627258396,16.2473027040345,10839.9439099677,0.0,1.0
2022-06-13,17.05,17.21,16.98,17.2,10805,15.9663695160685,16.1162005496503,15.9008184388764,16.1068361100515,11538.3306026205,0.0,1.0
2022-06-14,16.82,16.93,16.7,16.93,17272,15.7509874052945,15.8539962408821,15.6386141301081,15.8539962408821,18444.2430512227,0.0,1.0
2022-06-15,17.33,17.4,16.97,17.18,7077,16.2285738248368,16.2941249020288,15.8914539992775,16.0881072308537,7557.31288058723,0.0,1.0
2022-06-16,16.8591,16.969,16.76,16.77,10967,15.7876023641261,15.8905175553176,15.6948007677013,15.7041652073002,11711.3254714428,0.0,1.0
2022-06-17,17.1,17.12,17.0,17.0,2256,16.0131917140628,16.0319205932605,15.9195473180741,15.9195473180741,2409.11372878407,0.0,1.0
2022-06-21,17.2215,17.27,17.21,17.22,3720,16.126969655189,16.1723871872435,16.1162005496503,16.1255649892492,3972.47476554821,0.0,1.0
2022-06-22,17.14,17.26,17.11,17.12,5364,16.0506494724583,16.1630227476447,16.0225561536617,16.0319205932605,5728.05232322594,0.0,1.0
2022-06-23,17.03,17.03,16.83,16.9,2133,15.9476406368707,15.9476406368707,15.7603518448934,15.8259029220855,2277.76577282643,0.0,1.0
2022-06-24,17.3,17.32,17.09,17.09,1698,16.2004805060402,16.2192093852379,16.0038272744639,16.0038272744639,1813.24251395183,0.0,1.0
2022-06-27,17.3864,17.45,17.35,17.35,4318,16.2813892641744,16.3409471000232,16.2473027040345,16.2473027040345,4611.06076280567,0.0,1.0
2022-06-28,17.2657,17.4,17.2657,17.4,1027,16.168360478216,16.2941249020288,16.168360478216,16.2941249020288,1096.70203876828,0.0,1.0
2022-06-29,17.175,17.22,17.12,17.219,4209,16.0834250110543,16.1255649892492,16.0319205932605,16.1246285452893,4494.66298069688,0.0,1.0
2022-06-30,17.0418,17.09,16.797,16.83,11655,15.9586906755974,16.0038272744639,15.7294491942171,15.7603518448934,12446.0197291571,0.0,1.0
2022-07-01,17.25,17.25,16.89,16.995,29323,16.1536583080458,16.1536583080458,15.8165384824866,15.9148650982747,31313.1391263898,0.0,1.0
2022-07-05,16.8334,16.84,16.61,16.62,9908,15.763535754357,15.7697162844923,15.5543341737183,15.5636986133172,10580.4516067343,0.0,1.0
2022-07-06,16.77,16.8058,16.67,16.75,3548,15.7041652073002,15.7376899010641,15.6105208113115,15.6854363281025,3788.80120111962,0.0,1.0
2022-07-07,16.9,16.95,16.79,16.79,1967,15.8259029220855,15.8727251200798,15.7228940864979,15.7228940864979,2100.49942576164,0.0,1.0
2022-07-08,17.0077,17.0077,16.93,16.94,2023,15.9267579365653,15.9267579365653,15.8539962408821,15.8633606804809,2160.30012115699,0.0,1.0
2022-07-11,16.69,16.84,16.69,16.84,3872,15.6292496905093,15.7697162844923,15.6292496905093,15.7697162844923,4134.79093876413,0.0,1.0
2022-07-12,16.61,16.74,16.58,16.59,32178,15.5543341737183,15.6760718885036,15.5262408549217,15.5356052945206,34361.906721992,0.0,1.0
2022-07-13,16.63,16.69,16.49,16.49,2633,15.5730630529161,15.6292496905093,15.4419608985319,15.4419608985319,2811.70055314204,0.0,1.0
2022-07-14,16.43,16.43,16.18,16.31,18685,15.3857742609387,15.3857742609387,15.151663270967,15.2734009857523,19953.1427403947,0.0,1.0
2022-07-15,16.6,16.61,16.44,16.51,17595,15.5449697341195,15.5543341737183,15.3951387005376,15.4606897777296,18789.1649193065,0.0,1.0
2022-07-18,16.72,16.93,16.671,16.87,12579,15.6573430093059,15.8539962408821,15.6114572552714,15.7978096032889,13432.7312031803,0.0,1.0
2022-07-19,17.18,17.21,17.04,17.04,3463,16.0881072308537,16.1162005496503,15.9570050764696,15.9570050764696,3698.03228846598,0.0,1.0
2022-07-20,16.9408,17.12,16.87,17.12,3070,15.8641098356488,16.0319205932605,15.7978096032889,16.0319205932605,3278.3595511379,0.0,1.0
2022-07-21,17.0248,17.0248,16.82,16.82,2036,15.9427711282793,15.9427711282793,15.7509874052945,15.7509874052945,2174.1824254452,0.0,1.0
2022-07-22,16.89,17.04,16.87,17.04,4107,15.8165384824866,15.9570050764696,15.7978096032889,15.9570050764696,4385.74028551249,0.0,1.0
2022-07-25,17.036,17.09,17.0,17.06,2865,15.9532593006301,16.0038272744639,15.9195473180741,15.9757339556673,3059.44629120848,0.0,1.0
2022-07-26,16.78,16.94,16.78,16.86,10812,15.7135296468991,15.8633606804809,15.7135296468991,15.78844516369,11545.8056895449,0.0,1.0
2022-07-27,17.2,17.2,16.85,16.93,12706,16.1068361100515,16.1068361100515,15.7790807240911,15.8539962408821,13568.3506373805,0.0,1.0
2022-07-28,17.0363,17.08,16.75,17.08,8852,15.953540233818,15.9944628348651,15.6854363281025,15.9944628348651,9452.78135070772,0.0,1.0
2022-07-29,17.2275,17.2275,17.03,17.08,2475,16.1325883189484,16.1325883189484,15.9476406368707,15.9944628348651,2642.9771625623,0.0,1.0
2022-08-01,16.987,17.05,16.9644,17.01,1829,15.9073735465956,15.9663695160685,15.8862099131022,15.928911757673,1953.13342639453,0.0,1.0
2022-08-02,16.7129,16.7905,16.71,16.7905,1359,15.6506942571907,15.7233623084779,15.647978569707,15.7233623084779,1451.23473289785,0.0,1.0
2022-08-03,17.14,17.14,16.91,16.95,5662,16.0506494724583,16.0506494724583,15.8352673616843,15.8727251200798,6046.27745229405,0.0,1.0
2022-08-04,17.175,17.1781,17.0519,17.08,3703,16.0834250110543,16.08632798733,15.9681487595923,15.9944628348651,3954.32098301747,0.0,1.0
2022-08-05,17.11,17.11,16.96,16.96,4040,16.0225561536617,16.0225561536617,15.8820895596787,15.8820895596787,4314.19302495019,0.0,1.0
2022-08-08,17.22,17.3037,17.185,17.21,3681,16.1255649892492,16.2039453486917,16.0927894506532,16.1162005496503,3930.82785268358,0.0,1.0
2022-08-09,17.1871,17.24,17.17,17.21,2606,16.0947559829689,16.1442938684469,16.0787427912549,16.1162005496503,2782.86807500501,0.0,1.0
2022-08-10,17.65,17.65,17.52,17.54,3584,16.5282358920005,16.5282358920005,16.4064981772152,16.425227056413,3827.24450530235,0.0,1.0
2022-08-11,17.49,17.66,17.49,17.6,3993,16.3784048584186,16.5376003315994,16.3784048584186,16.4814136940062,4264.00315560053,0.0,1.0
2022-08-12,17.6185,17.62,17.534,17.54,6253,16.4987379072641,16.5001425732039,16.4196083926536,16.425227056413,6677.38836262711,0.0,1.0
2022-08-15,17.4662,17.5,17.4662,17.5,727,16.3561174921733,16.3877692980175,16.3561174921733,16.3877692980175,776.34117057891,0.0,1.0
2022-08-16,17.464,17.47,17.39,17.39,1181,16.3540573154616,16.3596759792209,16.28476046243,16.28476046243,1261.15395110549,0.0,1.0
2022-08-17,17.2732,17.33,17.22,17.23,2585,16.1753838079152,16.2285738248368,16.1255649892492,16.1349294288481,2760.44281423174,0.0,1.0
2022-08-18,17.0529,17.11,17.0529,17.1,1436,15.9690852035521,16.0225561536617,15.9690852035521,16.0131917140628,1533.46068906646,0.0,1.0
2022-08-19,16.82,16.9,16.8017,16.85,2703,15.7509874052945,15.8259029220855,15.7338504808286,15.7790807240911,2886.45142238624,0.0,1.0
2022-08-22,16.4401,16.55,16.42,16.55,6687,15.3952323449336,15.4981475361251,15.3764098213398,15.4981475361251,7140.84375194106,0.0,1.0
2022-08-23,16.43,16.48,16.42,16.45,6280,15.3857742609387,15.432596458933,15.3764098213398,15.4045031401364,6706.22084076417,0.0,1.0
2022-08-24,16.48,16.48,16.38,16.39,897,15.432596458933,15.432596458933,15.3389520629444,15.3483165025432,957.878995886222,0.0,1.0
2022-08-25,16.57,16.57,16.45,16.5,4361,15.5168764153228,15.5168764153228,15.4045031401364,15.4513253381308,4656.97915391283,0.0,1.0
2022-08-26,16.0473,16.51,16.0473,16.41,3606,15.0273971574901,15.4606897777296,15.0273971574901,15.367045381741,3850.73763563623,0.0,1.0
2022-08-29,16.16,16.19,16.06,16.07,14649,15.1329343917693,15.1610277105659,15.0392899957806,15.0486544353795,15643.221193687,0.0,1.0
2022-08-30,16.05,16.24,16.05,16.24,15930,15.0299255561818,15.2078499085602,15.0299255561818,15.2078499085602,17011.1621008555,0.0,1.0
2022-08-31,15.9379,16.1,15.9379,16.05,8324,14.9249501882785,15.0767477541761,14.9249501882785,15.0299255561818,8888.94622269439,0.0,1.0
2022-09-01,15.72,15.72,15.51,15.63,9412,14.7208990494191,14.7208990494191,14.5242458178429,14.6366190930293,10050.7883046612,0.0,1.0
2022-09-02,15.62,15.95,15.62,15.95,5417,14.6272546534305,14.9362811601931,14.6272546534305,14.9362811601931,5784.64940993939,0.0,1.0
2022-09-06,15.62,15.8,15.62,15.71,13499,14.6272546534305,14.7958145662101,14.6272546534305,14.7115346098203,14415.171198961,0.0,1.0
2022-09-07,15.9323,15.9323,15.64,15.64,2395,14.9197061021031,14.9197061021031,14.6459835326282,14.6459835326282,2557.54759771181,0.0,1.0
2022-09-08,16.03,16.03,15.78,15.78,3617,15.011196676984,15.011196676984,14.7770856870123,14.7770856870123,3862.48420080319,0.0,1.0
2022-09-09,16.2909,16.35,16.25,16.3,9914,15.2555149061185,15.3108587441478,15.2172143481591,15.2640365461534,10586.8588240981,0.0,1.0
2022-09-12,16.6596,16.68,16.6317,16.65,2119,15.6007817941287,15.6198852509104,15.5746550076479,15.5917919321138,2262.81559897759,0.0,1.0
2022-09-13,16.03,16.36,15.98,16.24,7475,15.011196676984,15.3202231837466,14.9643744789897,15.2078499085602,7982.3249657185,0.0,1.0
2022-09-14,15.9456,16.0187,15.89,15.98,1333,14.9321608067696,15.0006148602373,14.8800945225999,14.9643744789897,1423.47012432144,0.0,1.0
2022-09-15,15.9517,16.06,15.9,15.99,2258,14.9378731149249,15.0392899957806,14.8894589621988,14.9737389185886,2411.24946790533,0.0,1.0
2022-09-16,15.95,15.95,15.86,15.91,5678,14.9362811601931,14.9362811601931,14.8520012038033,14.8988234017976,6063.36336526415,0.0,1.0
2022-09-19,16.03,16.03,15.84,15.84,241347,15.011196676984,15.011196676984,14.8332723246055,14.8332723246055,257727.114849667,0.0,1.0
2022-09-20,15.69,15.81,15.63,15.76,6481,14.6928057306225,14.8051790058089,14.6366190930293,14.7583568078146,6920.86262245106,0.0,1.0
2022-09-21,15.3941,15.66,15.3941,15.66,3954,14.4157119628921,14.6647124118259,14.4157119628921,14.6647124118259,4222.3562427359,0.0,1.0
2022-09-22,15.3893,15.42,15.31,15.42,5898,14.4112170318846,14.4399658614531,14.3369570258656,14.4399658614531,6298.29466860303,0.0,1.0
2022-09-23,14.74,14.98,14.68,14.97,8426,13.8031839687302,14.027930519103,13.746997331137,14.0185660795041,8997.86891787877,0.0,1.0
2022-09-26,14.4502,14.5845,14.39,14.51,5119,13.531802509155,13.6575669329678,13.4754285827698,13.5878018579562,5466.4242808713,0.0,1.0
2022-09-27,14.33,14.49,14.31,14.48,5406,13.4192419451766,13.5690729787585,13.4005130659789,13.5597085391596,5772.90284477247,0.0,1.0
2022-09-28,14.72,14.72,14.39,14.39,9696,13.7844550895324,13.7844550895324,13.4754285827698,13.4754285827698,10354.0632598805,0.0,1.0
2022-09-29,14.48,14.48,14.28,14.28,5322,13.5597085391596,13.5597085391596,13.3724197471823,13.3724197471823,5683.20180167945,0.0,1.0
2022-09-30,14.44,14.63,14.44,14.59,17601,13.5222507807641,13.7001751331426,13.5222507807641,13.6627173747472,18795.5721366705,0.0,1.0
2022-10-03,14.67,14.71,14.5,14.5,3765,13.7376328915381,13.7750906499336,13.5784374183574,13.5784374183574,4020.5288957766,0.0,1.0
2022-10-04,15.3205,15.33,15.23,15.23,3054,14.3467896874444,14.3556859050633,14.2620415090747,14.2620415090747,3261.2736381678,0.0,1.0
2022-10-05,15.11,15.19,14.985,15.11,1527,14.1496682338882,14.2245837506792,14.0326127389024,14.1496682338882,1630.6368190839,0.0,1.0
2022-10-06,14.8492,14.94,14.84,14.94,2650,13.9054436491498,13.9904727607075,13.8968283647188,13.9904727607075,2829.85433567277,0.0,1.0
2022-10-07,14.51,14.6464,14.46,14.63,3822,13.5878018579562,13.7155328140848,13.5409796599619,13.7001751331426,4081.39746073259,0.0,1.0
2022-10-10,14.4594,14.56,14.37,14.5,4454,13.540417793586,13.6346240559506,13.4566997035721,13.5784374183574,4756.29102305151,0.0,1.0
2022-10-11,14.31,14.4768,14.26,14.26,2860,13.4005130659789,13.556711918488,13.3536908679845,13.3536908679845,3054.10694340533,0.0,1.0
2022-10-12,14.3006,14.36,14.25,14.25,5574,13.3917104927559,13.4473352639732,13.3443264283857,13.3443264283857,5952.30493095853,0.0,1.0
2022-10-13,14.6022,14.6022,14.02,14.12,3085,13.6741419910578,13.6741419910578,13.1289443176117,13.2225887136004,3294.37759454736,0.0,1.0
2022-10-14,14.4916,14.57,14.49,14.55,2792,13.5705712890943,13.6439884955494,13.5690729787585,13.6252596163517,2981.49181328241,0.0,1.0
2022-10-17,14.97,15.02,14.81,14.81,5588,14.0185660795041,14.0653882774984,13.8687350459222,13.8687350459222,5967.25510480735,0.0,1.0
2022-10-18,15.2105,15.285,15.18,15.285,1646,14.2437808518569,14.3135459268684,14.2152193110803,14.3135459268684,1757.71329679901,0.0,1.0
2022-10-19,14.8228,14.93,14.77,14.8934,3061,13.8807215286088,13.9811083211086,13.8312772875268,13.9468344721768,3268.74872509221,0.0,1.0
2022-10-20,14.78,14.901,14.75,14.901,8341,13.8406417271256,13.9539514462719,13.812548408329,13.9539514462719,8907.10000522516,0.0,1.0
2022-10-21,15.1314,15.15,14.85,14.85,6296,14.1697081346298,14.1871259922837,13.9061928043177,13.9061928043177,6723.30675373427,0.0,1.0
2022-10-24,15.261,15.276,15.2,15.2,2197,14.2910712718311,14.3051179312294,14.2339481902781,14.2339481902781,2346.10942470683,0.0,1.0
2022-10-25,15.5716,15.5716,15.31,15.31,2652,14.581930765772,14.581930765772,14.3369570258656,14.3369570258656,2831.99007479403,0.0,1.0
2022-10-26,15.61,15.72,15.52,15.52,4671,14.6178902138316,14.7208990494191,14.5336102574418,14.5336102574418,4988.0187177085,0.0,1.0
2022-10-27,15.6214,15.81,15.6214,15.81,30975,14.6285656749743,14.8051790058089,14.6285656749743,14.8051790058089,33077.2596405526,0.0,1.0
2022-10-28,15.8009,15.8009,15.71,15.71,1026,14.796657365774,14.796657365774,14.7115346098203,14.7115346098203,1095.63416920765,0.0,1.0
2022-10-31,15.6742,15.7,15.65,15.7,2663,14.6780099160563,14.7021701702214,14.6553479722271,14.7021701702214,2843.73663996099,0.0,1.0
2022-11-01,15.8,15.88,15.79,15.88,6811,14.7958145662101,14.870730083001,14.7864501266112,14.870730083001,7273.25957745934,0.0,1.0
2022-11-02,15.4403,15.82,15.43,15.58,4589,14.4589756738388,14.8145434454078,14.449330301052,14.589796895035,4900.45341373675,0.0,1.0
2022-11-03,15.3215,15.35,15.24,15.24,2732,14.3477261314043,14.3744147842611,14.2714059486735,14.2714059486735,2917.41963964453,0.0,1.0
2022-11-04,15.95,15.96,15.75,15.82,2355,14.9362811601931,14.945645599792,14.7489923682157,14.8145434454078,2514.83281528656,0.0,1.0
2022-11-07,16.11,16.13,16.07,16.11,7486,15.086112193775,15.1048410729727,15.0486544353795,15.086112193775,7994.07153088541,0.0,1.0
2022-11-08,16.1749,16.24,16.06,16.24,6799,15.1468874067716,15.2078499085602,15.0392899957806,15.2078499085602,7260.44514273178,0.0,1.0
2022-11-09,15.91,16.07,15.91,15.97,7154,14.8988234017976,15.0486544353795,14.8988234017976,14.9550100393908,7639.53883675587,0.0,1.0
2022-11-10,16.55,16.555,16.4,16.43,3828,15.4981475361251,15.5028297559245,15.3576809421421,15.3857742609387,4087.80467809638,0.0,1.0
2022-11-11,16.8894,16.8894,16.63,16.68,7184,15.8159766161107,15.8159766161107,15.5730630529161,15.6198852509104,7671.57492357478,0.0,1.0
2022-11-14,16.8133,16.93,16.8133,16.924,3206,15.7447132307633,15.8539962408821,15.7447132307633,15.8483775771227,3423.58981138374,0.0,1.0
2022-11-15,16.783,16.97,16.62,16.97,4328,15.7163389787787,15.8914539992775,15.5636986133172,15.8914539992775,4621.739458412,0.0,1.0
2022-11-16,17.01,17.1,16.94,17.04,3434,15.928911757673,16.0131917140628,15.8633606804809,15.9570050764696,3667.06407120767,0.0,1.0
2022-11-17,16.9512,17.03,16.77,16.77,6915,15.8738488528317,15.9476406368707,15.7041652073002,15.7041652073002,7384.31801176498,0.0,1.0
2022-11-18,17.0711,17.08,17.02,17.08,9434,15.9861284836221,15.9944628348651,15.9382761972719,15.9944628348651,10074.2814349951,0.0,1.0
2022-11-21,16.9747,17.0,16.95,16.95,1070,15.895855285889,15.9195473180741,15.8727251200798,15.8727251200798,1142.62042987542,0.0,1.0
2022-11-22,17.0716,17.0716,16.94,16.98,6435,15.986596705602,15.986596705602,15.8633606804809,15.9008184388764,6871.74062266201,0.0,1.0
2022-11-23,17.2125,17.2125,17.02,17.02,1088,16.1185416595501,16.1185416595501,15.9382761972719,15.9382761972719,1161.84208196678,0.0,1.0
2022-11-25,17.3669,17.3669,17.3669,17.3669,1104,16.2631286069566,16.2631286069566,16.2631286069566,16.2631286069566,1178.92799493688,0.0,1.0
2022-11-28,17.2326,17.465,17.2326,17.465,2388,16.1373641831438,16.3549937594215,16.1373641831438,16.3549937594215,2550.07251078739,0.0,1.0
2022-11-29,17.1917,17.22,17.1917,17.22,557,16.0990636251844,16.1255649892492,16.0990636251844,16.1255649892492,594.803345271599,0.0,1.0
2022-11-30,17.4892,17.5,17.25,17.29,16096,16.3776557032507,16.3877692980175,16.1536583080458,16.1911160664413,17188.4284479204,0.0,1.0
2022-12-01,17.6631,17.72,17.6359,17.71,23827,16.540503307875,16.5937869691926,16.5150320321661,16.5844225295937,25444.1280211605,0.0,1.0
2022-12-02,17.911,17.9436,17.78,17.78,2406,16.7726477655309,16.8031758386232,16.6499736067858,16.6499736067858,2569.29416287876,0.0,1.0
2022-12-05,17.7591,17.81,17.7591,17.81,1767,16.6304019280241,16.6780669255824,16.6304019280241,16.6780669255824,1886.9255136354,0.0,1.0
2022-12-06,17.62,17.75,17.6004,17.72,2237,16.5001425732039,16.6218802879892,16.4817882715901,16.5937869691926,2388.82420713208,0.0,1.0
2022-12-07,17.6681,17.69,17.6,17.6,11110,16.5451855276744,16.565693650396,16.4814136940062,16.4814136940062,11864.0308186131,0.0,1.0
2022-12-08,17.6636,17.69,17.58,17.63,9797,16.540971529855,16.565693650396,16.4626848148084,16.5095070128028,10461.9180855042,0.0,1.0
2022-12-09,17.73,17.8,17.71,17.73,45301,16.6031514087914,16.6687024859835,16.5844225295937,16.6031514087914,48375.5589661557,0.0,1.0
2022-12-12,17.74,17.78,17.67,17.77,5669,16.6125158483903,16.6499736067858,16.5469647711982,16.6406091671869,6053.75253921848,0.0,1.0
2022-12-13,18.0237,18.23,17.94,18.23,5770,16.8781849998102,17.0713733887348,16.7998046403676,17.0713733887348,6161.60736484222,0.0,1.0
2022-12-14,18.1063,18.18,18.1063,18.12,2892,16.9555352708968,17.0245511907405,16.9555352708968,16.9683645531473,3088.27876934554,0.0,1.0
2022-12-15,17.8649,18.021,17.7964,18.01,4191,16.7294776989802,16.8756566011185,16.6653312877279,16.8653557175597,4475.4413286055,0.0,1.0
2022-12-16,17.58,17.68,17.57,17.62,7505,16.4626848148084,16.5563292107971,16.4533203752096,16.5001425732039,8014.36105253744,0.0,1.0
2022-12-19,17.582,17.71,17.58,17.68,1780,16.4645577027282,16.5844225295937,16.4626848148084,16.5563292107971,1900.8078179236,0.0,1.0
2022-12-20,17.6411,17.6701,17.58,17.58,3178,16.5199015407575,16.5470584155942,16.4626848148084,16.4626848148084,3393.68946368607,0.0,1.0
2022-12-21,17.96,17.96,17.9,17.92,3640,16.8185335195654,16.8185335195654,16.7623468819722,16.7810757611699,3887.0452006977,0.0,1.0
2022-12-22,17.8223,17.8223,17.74,17.8,2433,16.689585186289,16.689585186289,16.6125158483903,16.6687024859835,2598.12664101579,0.0,1.0
2022-12-23,17.91,17.91,17.86,17.86,1190,16.771711321571,16.771711321571,16.7248891235767,16.7248891235767,1270.76477715117,0.0,1.0
2022-12-27,17.8343,17.928,17.8203,17.84,3836,16.7008225138076,16.788567312849,16.6877122983692,16.706160244379,4096.34763458143,0.0,1.0
2022-12-28,17.7223,17.89,17.7223,17.89,634,16.5959407903003,16.7529824423733,16.5959407903003,16.7529824423733,677.029301440204,0.0,1.0
2022-12-29,17.96,18.0248,17.86,17.88,10858,16.8185335195654,16.879215088166,16.7248891235767,16.7436180027744,11594.9276893339,0.0,1.0
2022-12-30,17.92,17.95,17.845,17.94,18093,16.7810757611699,16.8091690799665,16.7108424641784,16.7998046403676,19320.963960501,0.0,1.0
2023-01-03,17.97,18.11,17.96,18.06,34242,16.8278979591642,16.9590001135484,16.8185335195654,16.9121779155541,36565.9894951349,0.0,1.0
2023-01-04,18.2,18.29,18.2,18.22,7610,17.0432800699382,17.127560026328,17.0432800699382,17.0620089491359,8126.4873564037,0.0,1.0
2023-01-05,18.07,18.16,18.06,18.16,2284,16.9215423551529,17.0058223115427,16.9121779155541,17.0058223115427,2439.01407648175,0.0,1.0
2023-01-06,18.45,18.498,18.1,18.15,30562,17.2773910599099,17.3223403699844,16.9496356739495,16.9964578719439,32636.2295120118,0.0,1.0
2023-01-09,18.55,18.66,18.55,18.658,4235,17.3710354558985,17.4740442914861,17.3710354558985,17.4721714035663,4522.4275892733,0.0,1.0
2023-01-10,18.62,18.62,18.47,18.52,9259,17.4365865330906,17.4365865330906,17.2961199391076,17.3429421371019,9887.40426188462,0.0,1.0
2023-01-11,18.89,18.89,18.67,18.67,10976,17.68942640226,17.68942640226,17.4834087310849,17.4834087310849,11720.9362974885,0.0,1.0
2023-01-12,18.9828,19.03,18.77,18.88,5017,17.7763284017375,17.8205285566442,17.5770531270736,17.6800619626612,5357.50158568691,0.0,1.0
2023-01-13,19.0618,19.0618,18.97,18.98,2479,17.8503074745686,17.8503074745686,17.764341919051,17.7737063586498,2647.24864080483,0.0,1.0
2023-01-17,19.07,19.17,19.03,19.09,9811,17.8579863150396,17.9516307110283,17.8205285566442,17.8767151942374,10476.8682593531,0.0,1.0
2023-01-18,18.7871,19.17,18.7871,19.169,1817,17.5930663187877,17.9516307110283,17.5930663187877,17.9506942670684,1940.31899166695,0.0,1.0
2023-01-19,18.64,18.69,18.58,18.65,3763,17.4553154122883,17.5021376102827,17.3991287746951,17.4646798518872,4018.39315665535,0.0,1.0
2023-01-20,18.82,18.82,18.6401,18.71,10297,17.623875325068,17.623875325068,17.4554090566843,17.5208664894804,10995.8528658198,0.0,1.0
2023-01-23,18.88,18.89,18.8,18.81,8919,17.6800619626612,17.68942640226,17.6051464458702,17.6145108854691,9524.32861126997,0.0,1.0
2023-01-24,18.79,18.84,18.6,18.74,50690,17.5957820062714,17.6426042042657,17.4178576538929,17.548959808277,54130.3080283972,0.0,1.0
2023-01-25,18.8297,18.83,18.68,18.69,2729,17.6329588314789,17.6332397646668,17.4927731706838,17.5021376102827,2914.21603096264,0.0,1.0
2023-01-26,18.8038,18.82,18.69,18.82,1530,17.6087049329178,17.623875325068,17.5021376102827,17.623875325068,1633.84042776579,0.0,1.0
2023-01-27,18.73,18.73,18.63,18.63,2331,17.5395953686782,17.5395953686782,17.4459509726895,17.4459509726895,2489.2039458314,0.0,1.0
2023-01-30,18.62,18.71,18.6,18.71,687,17.4365865330906,17.5208664894804,17.4178576538929,17.5208664894804,733.62638815366,0.0,1.0
2023-01-31,18.8393,18.84,18.6,18.67,3177,17.6419486934938,17.6426042042657,17.4178576538929,17.4834087310849,3392.62159412543,0.0,1.0
2023-02-01,18.9757,19.0,18.7526,18.87,438105,17.7696796496223,17.7924352378476,17.5607590021716,17.6706975230623,467838.993860348,0.0,1.0
2023-02-02,19.058,19.14,18.99,19.14,2894,17.846748987521,17.9235373922317,17.7830707982487,17.9235373922317,3090.4145084668,0.0,1.0
2023-02-03,18.8021,18.88,18.77,18.81,4700,17.607112978186,17.6800619626612,17.5770531270736,17.6145108854691,5018.98693496681,0.0,1.0
2023-02-06,18.6609,18.69,18.6,18.68,5490,17.47488709105,17.5021376102827,17.4178576538929,17.4927731706838,5862.60388786548,0.0,1.0
2023-02-07,18.68,18.698,18.43,18.47,4378,17.4927731706838,17.5096291619618,17.2586621807121,17.2961199391076,4675.13293644356,0.0,1.0
2023-02-08,18.63,18.72,18.63,18.72,3517,17.4459509726895,17.5302309290793,17.4459509726895,17.5302309290793,3755.69724474005,0.0,1.0
2023-02-09,18.72,18.91,18.7101,18.91,2609,17.5302309290793,17.7081552814578,17.5209601338764,17.7081552814578,2786.07168368689,0.0,1.0
2023-02-10,18.57,18.66,18.54,18.58,23827,17.3897643350963,17.4740442914861,17.3616710162997,17.3991287746951,25444.1280211604,0.0,1.0
2023-02-13,18.79,18.79,18.73,18.73,2719,17.5957820062714,17.5957820062714,17.5395953686782,17.5395953686782,2903.53733535632,0.0,1.0
2023-02-14,18.83,18.83,18.72,18.74,10069,17.6332397646668,17.6332397646668,17.5302309290793,17.548959808277,10752.3786059959,0.0,1.0
2023-02-15,18.86,18.86,18.7,18.7,10927,17.6613330834634,17.6613330834634,17.5115020498815,17.5115020498815,11668.6106890175,0.0,1.0
2023-02-16,18.7,18.7657,18.62,18.63,2461,17.5115020498815,17.5730264180461,17.4365865330906,17.4459509726895,2628.02698871348,0.0,1.0
2023-02-17,18.81,18.81,18.59,18.59,4464,17.6145108854691,17.6145108854691,17.408493214294,17.408493214294,4766.96971865783,0.0,1.0
2023-02-21,18.5791,18.72,18.5791,18.72,748,17.3982859751312,17.5302309290793,17.3982859751312,17.5302309290793,798.766431352167,0.0,1.0
2023-02-22,18.5132,18.58,18.48,18.56,1002,17.3365743181747,17.3991287746951,17.3054843787065,17.3803998954974,1070.0052997525,0.0,1.0
2023-02-23,18.66,18.66,18.52,18.59,11763,17.4740442914861,17.4740442914861,17.3429421371019,17.408493214294,12561.3496417052,0.0,1.0
2023-02-24,18.4058,18.45,18.3425,18.4,732,17.2360002368829,17.2773910599099,17.176723334222,17.2305688619155,781.680518382064,0.0,1.0
2023-02-27,18.6625,18.74,18.66,18.695,1813,17.4763854013858,17.548959808277,17.4740442914861,17.5068198300821,1936.04751342443,0.0,1.0
2023-02-28,18.65,18.73,18.6201,18.73,911,17.4646798518872,17.5395953686782,17.4366801774866,17.5395953686782,972.829169735057,0.0,1.0
2023-03-01,18.75,18.77,18.6486,18.76,128610,17.5583242478759,17.5770531270736,17.4633688303434,17.5676886874748,137338.704192783,0.0,1.0
2023-03-02,18.55,18.58,18.43,18.43,23162,17.3710354558985,17.3991287746951,17.2586621807121,17.2586621807121,24733.9947633408,0.0,1.0
2023-03-03,18.81,18.81,18.65,18.65,898,17.6145108854691,17.6145108854691,17.4646798518872,17.4646798518872,958.946865446849,0.0,1.0
2023-03-06,18.75,18.78,18.6945,18.74,6327,17.5583242478759,17.5864175666725,17.5063516081022,17.548959808277,6756.41071011383,0.0,1.0
2023-03-07,18.367,18.52,18.35,18.52,9097,17.1996662112393,17.3429421371019,17.1837466639212,17.3429421371019,9714.40939306234,0.0,1.0
2023-03-08,18.32,18.35,18.28,18.28,9818,17.1556533451246,17.1837466639212,17.1181955867291,17.1181955867291,10484.3433462775,0.0,1.0
2023-03-09,18.2019,18.38,18.2,18.33,3828,17.045059313462,17.2118399827178,17.0432800699382,17.1650177847235,4087.80467809637,0.0,1.0
2023-03-10,17.953,18.22,17.94,18.19,9555,16.8119784118462,17.0620089491359,16.7998046403676,17.0339156303393,10203.4936518314,0.0,1.0
2023-03-13,17.8804,17.939,17.72,17.76,5559,16.7439925803584,16.7988681964078,16.5937869691926,16.631244727588,5936.28688754904,0.0,1.0
2023-03-14,18.2,18.29,18.13,18.22,9393,17.0432800699382,17.127560026328,16.9777289927461,17.0620089491359,10030.4987830092,0.0,1.0
2023-03-15,17.58,17.68,17.43,17.59,61480,16.4626848148084,16.5563292107971,16.3222182208254,16.4720492544073,65652.6205876085,0.0,1.0
2023-03-16,17.84,17.84,17.57,17.57,12699,16.706160244379,16.706160244379,16.4533203752096,16.4533203752096,13560.875550456,0.0,1.0
2023-03-17,17.6025,17.67,17.53,17.53,5230,16.4837548039059,16.5469647711982,16.4158626168141,16.4158626168141,5584.95780210136,0.0,1.0
2023-03-20,17.8569,17.8569,17.66,17.67,4997,16.7219861473011,16.7219861473011,16.5376003315994,16.5469647711982,5336.14419447427,0.0,1.0
2023-03-21,18.18,18.27,18.13,18.255,14783,17.0245511907405,17.1088311471303,16.9777289927461,17.094784487732,15786.3157148115,0.0,1.0
2023-03-22,18.08,18.19,18.08,18.19,5794,16.9309067947518,17.0339156303393,16.9309067947518,17.0339156303393,6187.23623429738,0.0,1.0
2023-03-23,18.06,18.29,18.05,18.29,2947,16.9121779155541,17.127560026328,16.9028134759552,17.127560026328,3147.01159518024,0.0,1.0
2023-03-24,17.9889,18.01,17.85,17.9,6375,16.8455967500061,16.8653557175597,16.7155246839778,16.7623468819722,6807.66844902413,0.0,1.0
2023-03-27,18.2,18.21,18.12,18.14,5967,17.0432800699382,17.0526445095371,16.9683645531473,16.987093432345,6371.97766828658,0.0,1.0
2023-03-28,18.2373,18.2373,18.13,18.13,520,17.078209429642,17.078209429642,16.9777289927461,16.9777289927461,555.292171528242,0.0,1.0
2023-03-29,18.7,18.7,18.56,18.56,1254,17.5115020498815,17.5115020498815,17.3803998954974,17.3803998954974,1339.10842903157,0.0,1.0
2023-03-30,18.8829,18.91,18.8829,18.9,522,17.6827776501448,17.7081552814578,17.6827776501448,17.6987908418589,557.427910649506,0.0,1.0
2023-03-31,18.925,18.9584,18.91,18.91,3430,17.7222019408561,17.7534791691163,17.7081552814578,17.7081552814578,3662.79259296513,0.0,1.0
2023-04-03,18.88,18.98,18.88,18.91,167495,17.6800619626612,17.7737063586498,17.6800619626612,17.7081552814578,178862.812057928,0.0,1.0
2023-04-04,18.9315,19.01,18.88,19.01,2024,17.7282888265953,17.8017996774464,17.6800619626612,17.8017996774464,2161.36799071762,0.0,1.0
2023-04-05,18.8844,18.91,18.87,18.87,769,17.6841823160847,17.7081552814578,17.6706975230623,17.6706975230623,821.191692125419,0.0,1.0
2023-04-06,19.08,19.15,18.99,19.01,2118,17.8673507546385,17.9329018318306,17.7830707982487,17.8017996774464,2261.74772941696,0.0,1.0
2023-04-10,18.9209,18.955,18.82,18.82,8230,17.7183625206205,17.7502952596527,17.623875325068,17.623875325068,8788.56648399509,0.0,1.0
2023-04-11,18.9929,19.08,18.9929,19.08,918,17.7857864857324,17.8673507546385,17.7857864857324,17.8673507546385,980.304256659473,0.0,1.0
2023-04-12,19.0057,19.13,18.985,19.08,3407,17.7977729684189,17.9141729526328,17.7783885784493,17.8673507546385,3638.23159307062,0.0,1.0
2023-04-13,19.2357,19.26,19.1073,19.19,10418,18.0131550791929,18.0359106674181,17.8929156747434,17.970359590226,11125.0650826562,0.0,1.0
2023-04-14,19.29,19.3,19.21,19.3,2495,18.0640039862147,18.0733684258136,17.9890884694238,18.0733684258136,2664.33455377494,0.0,1.0
2023-04-17,19.27,19.27,19.22,19.22,1418,18.045275107017,18.045275107017,17.9984529090226,17.9984529090226,1514.23903697509,0.0,1.0
2023-04-18,19.2,19.2,19.1999,19.1999,963,17.9797240298249,17.9797240298249,17.9796303854289,17.9796303854289,1028.35838688788,0.0,1.0
2023-04-19,19.28,19.2999,19.15,19.15,909,18.0546395466158,18.0732747814176,17.9329018318306,17.9329018318306,970.693430613796,0.0,1.0
2023-04-20,19.1683,19.18,19.1654,19.18,968,17.9500387562965,17.9609951506272,17.9473230688128,17.9609951506272,1033.69773469104,0.0,1.0
2023-04-21,19.2401,19.2401,19.1965,19.1965,796,18.0172754326164,18.0172754326164,17.9764464759653,17.9764464759653,850.024170262462,0.0,1.0
2023-04-24,19.3698,19.39,19.3698,19.37,1278,18.1387322142137,18.1576483822034,18.1387322142137,18.1389195030056,1364.73729848672,0.0,1.0
2023-04-25,19.09,19.2523,19.09,19.2523,2626,17.8767151942374,18.028700048927,17.8767151942374,18.028700048927,2804.22546621762,0.0,1.0
2023-04-26,19.1441,19.2,19.14,19.2,490,17.9273768124672,17.9797240298249,17.9235373922317,17.9797240298249,523.256084709307,0.0,1.0
2023-04-27,19.2,19.2,18.995,18.995,2639,17.9797240298249,17.9797240298249,17.7877530180481,17.7877530180481,2818.10777050583,0.0,1.0
2023-04-28,19.18,19.27,19.18,19.25,1172,17.9609951506272,18.045275107017,17.9609951506272,18.0265462278192,1251.54312505981,0.0,1.0
2023-05-01,19.2259,19.26,19.16,19.23,130738,18.003977928386,18.0359106674181,17.9422662714294,18.0078173486215,139611.130617806,0.0,1.0
2023-05-02,18.9602,18.98,18.902,18.97,5553,17.7551647682441,17.7737063586498,17.7006637297787,17.764341919051,5929.87967018525,0.0,1.0
2023-05-03,18.96,19.19,18.96,19.11,8598,17.7549774794521,17.970359590226,17.7549774794521,17.8954440734351,9181.54248230737,0.0,1.0
2023-05-04,19.07,19.12,18.95,18.95,3129,17.8579863150396,17.904808513034,17.7456130398532,17.7456130398532,3341.36385521514,0.0,1.0
2023-05-05,19.3126,19.3126,19.085,19.085,2885,18.0851676197082,18.0851676197082,17.8720329744379,17.8720329744379,3080.80368242111,0.0,1.0
2023-05-08,19.2489,19.25,19.24,19.25,1164,18.0255161394634,18.0265462278192,18.0171817882204,18.0265462278192,1243.00016857476,0.0,1.0
2023-05-09,19.0545,19.08,19.015,19.015,2214,17.8434714336614,17.8673507546385,17.8064818972459,17.8064818972459,2364.26320723756,0.0,1.0
2023-05-10,18.89,18.96,18.89,18.96,2543,17.68942640226,17.7549774794521,17.68942640226,17.7549774794521,2715.59229268524,0.0,1.0
2023-05-11,18.8968,18.9,18.77,18.79,3127,17.6957942211873,17.6987908418589,17.5770531270736,17.5957820062714,3339.22811609387,0.0,1.0
2023-05-12,18.72,18.76,18.7,18.7,3751,17.5302309290793,17.5676886874748,17.5115020498815,17.5115020498815,4005.57872192776,0.0,1.0
2023-05-15,18.855,18.9,18.855,18.87,9277,17.656650863664,17.6987908418589,17.656650863664,17.6706975230623,9906.62591397597,0.0,1.0
2023-05-16,18.5,18.63,18.5,18.63,4410,17.3242132579042,17.4459509726895,17.3242132579042,17.4459509726895,4709.30476238375,0.0,1.0
2023-05-17,18.54,18.558,18.419,18.45,7008,17.3616710162997,17.3785270075776,17.2483612971534,17.2773910599099,7483.62988090369,0.0,1.0
2023-05-18,18.53,18.55,18.48,18.5204,3286,17.3523065767008,17.3710354558985,17.3054843787065,17.3433167146859,3509.01937623424,0.0,1.0
2023-05-19,18.66,18.71,18.66,18.69,18873,17.4740442914861,17.5208664894804,17.4740442914861,17.5021376102827,20153.9022177933,0.0,1.0
2023-05-22,18.6041,18.63,18.5695,18.63,673,17.4216970741284,17.4459509726895,17.3892961131163,17.4459509726895,718.676214304822,0.0,1.0
2023-05-23,18.4734,18.59,18.47,18.5619,2481,17.2993038485712,17.408493214294,17.2961199391076,17.3821791390212,2649.3843799261,0.0,1.0
2023-05-24,18.1339,18.25,18.13,18.25,1480,16.9813811241897,17.0901022679325,16.9777289927461,17.0901022679325,1580.44694973423,0.0,1.0
2023-05-25,17.9827,18.02,17.934,18.02,1648,16.8397907974548,16.8747201571586,16.7941859766083,16.8747201571586,1759.84903592028,0.0,1.0
2023-05-26,18.1299,18.1299,18.105,18.105,905,16.9776353483501,16.9776353483501,16.954317893749,16.954317893749,966.421952371271,0.0,1.0
2023-05-30,17.7352,17.7792,17.73,17.7601,1459,16.6080209173828,16.6492244516179,16.6031514087914,16.631338371984,1558.02168896098,0.0,1.0
2023-05-31,17.47,17.515,17.47,17.4916,2973,16.3596759792209,16.4018159574158,16.3596759792209,16.3799031687544,3174.77620375666,0.0,1.0
2023-06-01,17.6941,17.73,17.57,17.58,46056,16.5695330706315,16.6031514087914,16.4533203752096,16.4626848148084,49181.8004844322,0.0,1.0
2023-06-02,18.015,18.015,17.94,17.94,864,16.8700379373592,16.8700379373592,16.7998046403676,16.7998046403676,922.639300385385,0.0,1.0
2023-06-05,17.9798,18.0399,17.9798,17.98,3425,16.8370751099711,16.8933553919603,16.8370751099711,16.8372623987631,3657.45324516199,0.0,1.0
2023-06-06,18.076,18.08,18.018,18.018,5156,16.9271610189122,16.9309067947518,16.8728472692388,16.8728472692388,5505.93545461467,0.0,1.0
2023-06-07,17.69,17.81,17.69,17.74,4546,16.8775744383483,16.9920633548323,16.8775744383483,16.92527815355,4764.82804408653,0.333048,1.0
2023-06-08,17.7929,17.7929,17.7505,17.76,1117,16.9757486842333,16.9757486842333,16.9352959337423,16.9443596396307,1170.76835135166,0.0,1.0
2023-06-09,17.7502,17.77,17.73,17.77,2062,16.9350097114511,16.953900382671,16.9157374105097,16.953900382671,2161.25724305025,0.0,1.0
2023-06-12,17.83,17.83,17.75,17.83,5356,17.011144840913,17.011144840913,16.9348188965903,17.011144840913,5613.81852268531,0.0,1.0
2023-06-13,17.91,17.9237,17.86,17.86,2676,17.0874707852356,17.1005416032009,17.039767070034,17.039767070034,2804.812988556,0.0,1.0
2023-06-14,18.08,18.1341,18.03,18.08,2700,17.2496634169213,17.3012788367695,17.2019597017196,17.2496634169213,2829.96826199596,0.0,1.0
2023-06-15,18.3,18.3,18.06,18.06,2550,17.4595597638086,17.4595597638086,17.2305819308406,17.2305819308406,2672.74780299618,0.0,1.0
2023-06-16,18.25,18.36,18.23,18.36,4718,17.4118560486069,17.5168042220506,17.3927745625263,17.5168042220506,4945.10750373962,0.0,1.0
2023-06-20,17.8896,17.95,17.8664,17.95,5982,17.0680076694334,17.125633757397,17.0458731455798,17.125633757397,6269.95190491103,0.0,1.0
2023-06-21,17.849,17.849,17.849,17.849,234,17.0292722526896,17.0292722526896,17.0292722526896,17.0292722526896,245.26391603965,0.0,1.0
2023-06-22,17.8,17.84,17.8,17.84,2526,16.982522611792,17.0206855839533,16.982522611792,17.0206855839533,2647.59252955622,0.0,1.0
2023-06-23,17.62,17.64,17.58,17.63,2414,16.810789237066,16.8298707231467,16.7726262649047,16.8203299801063,2530.20125350305,0.0,1.0
2023-06-26,17.4907,17.5666,17.4907,17.5666,1758,16.6874274295545,16.7598416692306,16.6874274295545,16.7598416692306,1842.62377947737,0.0,1.0
2023-06-27,17.5017,17.5017,17.44,17.44,1726,16.6979222468989,16.6979222468989,16.63905586234,16.63905586234,1809.08341489074,0.0,1.0
2023-06-28,17.4605,17.4605,17.41,17.41,1444,16.6586143855727,16.6586143855727,16.610433633219,16.610433633219,1513.50895197117,0.0,1.0
2023-06-29,17.444,17.4573,17.41,17.41,3669,16.6428721595561,16.6555613477998,16.610433633219,16.610433633219,3845.61242713452,0.0,1.0
2023-06-30,17.72,17.72,17.63,17.71,18249,16.9061966674693,16.9061966674693,16.8203299801063,16.896655924429,19127.4410419127,0.0,1.0
2023-07-03,17.725,17.7565,17.72,17.75,2612,16.9109670389895,16.9410203795665,16.9061966674693,16.9348188965903,2737.73225938275,0.0,1.0
2023-07-05,17.65,17.721,17.65,17.721,38812,16.839411466187,16.9071507417734,16.839411466187,16.9071507417734,40680.2696979952,0.0,1.0
2023-07-06,17.4542,17.49,17.3448,17.49,20507,16.6526037174573,16.6867595775417,16.548227988596,16.6867595775417,21494.1330180559,0.0,1.0
2023-07-07,17.54,17.62,17.54,17.58,10380,16.7344632927433,16.810789237066,16.7344632927433,16.7726262649047,10879.6557627845,0.0,1.0
2023-07-10,17.6251,17.6454,17.59,17.62,6936,16.8156550160166,16.8350227243884,16.782167007945,16.810789237066,7269.8740241496,0.0,1.0
2023-07-11,17.81,17.828,17.74,17.74,2292,16.9920633548323,17.0092366923049,16.92527815355,16.92527815355,2402.32861351657,0.0,1.0
2023-07-12,18.13,18.1699,18.05,18.08,4092,17.297367132123,17.3354346968539,17.2210411878003,17.2496634169213,4288.97412151386,0.0,1.0
2023-07-13,18.33,18.34,18.2836,18.33,2040,17.4881819929296,17.4977227359699,17.4439129452225,17.4881819929296,2138.19824239695,0.0,1.0
2023-07-14,18.3,18.32,18.251,18.32,8929,17.4595597638086,17.4786412498893,17.412810122911,17.4786412498893,9358.80985605997,0.0,1.0
2023-07-17,18.86,18.86,18.72,18.74,10813,17.9938413740672,17.9938413740672,17.8602709715026,17.8793524575832,11333.4988210972,0.0,1.0
2023-07-18,18.9881,19.0,18.78,18.78,22142,18.1160582924139,18.1274117766319,17.9175154297446,17.9175154297446,23207.8360211535,0.0,1.0
2023-07-19,19.09,19.12,19.06,19.09,10817,18.2132784639949,18.2419006931159,18.1846562348739,18.2132784639949,11337.6913666705,0.0,1.0
2023-07-20,19.15,19.199,19.09,19.19,3607,18.2705229222369,18.3172725631345,18.2132784639949,18.3086858943982,3780.62797074793,0.0,1.0
2023-07-21,19.191,19.191,19.191,19.191,227,18.3096399687022,18.3096399687022,18.3096399687022,18.3096399687022,237.926961286327,0.0,1.0
2023-07-24,19.0244,19.075,19.0244,19.05,798,18.1506911896503,18.1989673494344,18.1506911896503,18.1751154918336,836.412841878805,0.0,1.0
2023-07-25,19.1,19.14,19.09,19.11,3217,18.2228192070352,18.2609821791965,18.2132784639949,18.2323599500755,3371.85477734852,0.0,1.0
2023-07-26,19.13,19.13,18.948,18.98,50879,18.2514414361562,18.2514414361562,18.0777999128222,18.1083302905512,53328.1315563305,0.0,1.0
2023-07-27,18.8519,19.09,18.85,19.07,6609,17.9861133722046,18.2132784639949,17.9843006310269,18.1941969779142,6927.13342353009,0.0,1.0
2023-07-28,19.02,19.04,18.96,19.04,17083,18.1464932627126,18.1655747487932,18.0892488044706,18.1655747487932,17905.3140072877,0.0,1.0
2023-07-31,18.91,18.94,18.8501,18.94,1861,18.0415450892689,18.0701673183899,17.9843960384573,18.0701673183899,1950.58182799055,0.0,1.0
2023-08-01,18.71,18.8,18.6901,18.8,28091,17.8507302284622,17.9365969158252,17.831744149812,17.9365969158252,29443.1994250847,0.0,1.0
2023-08-02,18.531,18.6,18.44,18.6,8885,17.6799509280403,17.7457820550186,17.5931301663733,17.7457820550186,9312.69185475336,0.0,1.0
2023-08-03,18.5332,18.585,18.526,18.5345,895,17.6820498915092,17.7314709404581,17.6751805565201,17.6832901881044,938.082072031991,0.0,1.0
2023-08-04,18.57,18.67,18.57,18.66,829,17.7171598258976,17.8125672563009,17.7171598258976,17.8030265132606,868.905070072092,0.0,1.0
2023-08-07,18.59,18.5969,18.571,18.571,1114,17.7362413119783,17.7428244246761,17.7181139002016,17.7181139002016,1167.62394217166,0.0,1.0
2023-08-08,18.5124,18.5124,18.44,18.44,202,17.6622051459853,17.6622051459853,17.5931301663733,17.5931301663733,211.723551453031,0.0,1.0
2023-08-09,18.6244,18.64,18.55,18.58,2040,17.769061468037,17.7839450271799,17.6980783398169,17.7267005689379,2138.19824239695,0.0,1.0
2023-08-10,18.6412,18.69,18.6412,18.69,3625,17.7850899163448,17.8316487423816,17.7850899163448,17.8316487423816,3799.4944258279,0.0,1.0
2023-08-11,18.4328,18.491,18.43,18.491,1434,17.5862608313842,17.641787955879,17.5835894233329,17.641787955879,1503.02758803785,0.0,1.0
2023-08-14,18.4456,18.4456,18.29,18.329,4819,17.5984729824759,17.5984729824759,17.4500190207683,17.4872279186256,5050.9692794661,0.0,1.0
2023-08-15,18.27,18.34,18.27,18.34,2609,17.4309375346876,17.4977227359699,17.4309375346876,17.4977227359699,2734.58785020276,0.0,1.0
2023-08-16,18.1272,18.19,18.11,18.19,1211,17.2946957240717,17.354611590365,17.2782856460423,17.354611590365,1269.29317232485,0.0,1.0
2023-08-17,17.99,18.0875,17.97,18.0875,3934,17.1637967295583,17.2568189742015,17.1447152434776,17.2568189742015,4123.36857136744,0.0,1.0
2023-08-18,17.94,17.94,17.8301,17.8301,1197,17.1160930143566,17.1160930143566,17.0112402483434,17.0112402483434,1254.61926281821,0.0,1.0
2023-08-21,18.05,18.0926,17.957,18.03,1940,17.2210411878003,17.2616847531521,17.1323122775252,17.2019597017196,2033.38460306376,0.0,1.0
2023-08-22,18.0099,18.07,18.0099,18.07,2787,17.1827828082086,17.240122673881,17.1827828082086,17.240122673881,2921.15612821582,0.0,1.0
2023-08-23,18.0806,18.09,17.96,17.97,3151,17.2502358615037,17.2592041599616,17.1351745004373,17.1447152434776,3302.67777538862,0.0,1.0
2023-08-24,17.9629,18.07,17.9629,18.04,743,17.137941315919,17.240122673881,17.137941315919,17.21150044476,778.765340245554,0.0,1.0
2023-08-25,18.0209,18.0209,18.0209,18.0209,33,17.1932776255529,17.1932776255529,17.1932776255529,17.1932776255529,34.5885009799507,0.0,1.0
2023-08-28,18.13,18.15,18.13,18.14,19890,17.297367132123,17.3164486182036,17.297367132123,17.3069078751633,20847.4328633702,0.0,1.0
2023-08-29,18.44,18.44,18.33,18.33,1895,17.5931301663733,17.5931301663733,17.4881819929296,17.4881819929296,1986.21846536383,0.0,1.0
2023-08-30,18.3375,18.35,18.3375,18.35,504,17.4953375502099,17.5072634790103,17.4953375502099,17.5072634790103,528.260742239244,0.0,1.0
2023-08-31,18.2209,18.24,18.185,18.24,31138,17.3840924863596,17.4023153055666,17.3498412188448,17.4023153055666,32636.8710155667,0.0,1.0
2023-09-01,18.15,18.25,18.15,18.25,4390,17.3164486182036,17.4118560486069,17.3164486182036,17.4118560486069,4601.31876672677,0.0,1.0
2023-09-05,17.9,18.05,17.9,18.05,1676,17.0779300421953,17.2210411878003,17.0779300421953,17.2210411878003,1756.67659522416,0.0,1.0
2023-09-06,18.01,18.01,17.96,17.96,717,17.182878215639,17.182878215639,17.1351745004373,17.1351745004373,751.513794018925,0.0,1.0
2023-09-07,17.8994,17.8994,17.8994,17.8994,659,17.0773575976129,17.0773575976129,17.0773575976129,17.0773575976129,690.721883205679,0.0,1.0
2023-09-08,17.89,17.94,17.89,17.94,415,17.068389299155,17.1160930143566,17.068389299155,17.1160930143566,434.976603232711,0.0,1.0
2023-09-11,18.14,18.14,18.13,18.14,2671,17.3069078751633,17.3069078751633,17.297367132123,17.3069078751633,2799.57230658933,0.0,1.0
2023-09-12,17.84,17.9819,17.84,17.9819,5708,17.0206855839533,17.1560687276956,17.0206855839533,17.1560687276956,5982.76253313813,0.0,1.0
2023-09-13,17.84,17.87,17.82,17.8268,2140,17.0206855839533,17.0493078130743,17.0016040978726,17.0080918031401,2243.01188173013,0.0,1.0
2023-09-14,17.99,17.9953,17.95,17.95,3793,17.1637967295583,17.1688533233697,17.125633757397,17.125633757397,3975.58133990765,0.0,1.0
2023-09-15,18.0839,18.11,18.06,18.1,1446,17.253384306707,17.2782856460423,17.2305819308406,17.268744903002,1515.60522475784,0.0,1.0
2023-09-18,17.9799,18.01,17.97,17.98,1787,17.1541605790876,17.182878215639,17.1447152434776,17.154255986518,1873.01973488399,0.0,1.0
2023-09-19,18.01,18.02,17.97,18.02,8535,17.182878215639,17.1924189586793,17.1447152434776,17.1924189586793,8945.8441170872,0.0,1.0
2023-09-20,17.99,18.19,17.99,18.165,7745,17.1637967295583,17.354611590365,17.1637967295583,17.3307597327641,8117.81636635507,0.0,1.0
2023-09-21,17.75,17.9,17.73,17.89,7843,16.9348188965903,17.0779300421953,16.9157374105097,17.068389299155,8220.5337329016,0.0,1.0
2023-09-22,17.684,17.76,17.684,17.75,45172,16.8718499925241,16.9443596396307,16.8718499925241,16.9348188965903,47346.4171595858,0.0,1.0
2023-09-25,17.4347,17.435,17.3599,17.43,1943,16.6339992685286,16.6342854908198,16.5626345105869,16.6295151192997,2036.52901224376,0.0,1.0
2023-09-26,17.1546,17.24,17.14,17.24,1318,16.3667630559689,16.4482410015334,16.35283357113,16.4482410015334,1381.44376641136,0.0,1.0
2023-09-27,16.93,17.04,16.88,17.04,5024,16.152477967283,16.2574261407267,16.1047742520814,16.2574261407267,5265.83724009916,0.0,1.0
2023-09-28,17.1084,17.1084,17.0881,17.0881,793,16.3226848231226,16.3226848231226,16.3033171147507,16.3033171147507,831.172159912145,0.0,1.0
2023-09-29,17.3117,17.3422,17.3,17.3301,7516,16.5166481291325,16.5457473954056,16.5054854597754,16.5342030963268,7877.7931322821,0.0,1.0
2023-10-02,16.93,17.03,16.89,17.03,16699,16.152477967283,16.2478853976864,16.1143149951217,16.2478853976864,17502.8296322484,0.0,1.0
2023-10-03,16.6703,16.82,16.64,16.8,1494,15.9047048705256,16.0475297938394,15.8757964191134,16.0284483077587,1565.91577163776,0.0,1.0
2023-10-04,16.86,16.86,16.65,16.69,2123,16.0856927660007,16.0856927660007,15.8853371621537,15.9235001343151,2225.19356304349,0.0,1.0
2023-10-05,16.8703,16.89,16.83,16.86,1827,16.0955197313323,16.1143149951217,16.0570705368797,16.0856927660007,1914.94519061726,0.0,1.0
2023-10-06,16.99,17.0,16.74,16.81,1908,16.209722425525,16.2192631685654,15.9712038495167,16.0379890507991,1999.84423847715,0.0,1.0
2023-10-09,16.9476,16.9476,16.84,16.85,1293,16.169269675034,16.169269675034,16.0666112799201,16.0761520229604,1355.24035657807,0.0,1.0
2023-10-10,17.1658,17.23,17.15,17.23,11177,16.3774486881741,16.438700258493,16.3623743141704,16.438700258493,11715.0204682699,0.0,1.0
2023-10-11,17.33,17.35,17.23,17.31,8446,16.5341076888963,16.553189174977,16.438700258493,16.5150262028157,8852.55997808072,0.0,1.0
2023-10-12,17.0549,17.25,17.03,17.25,9005,16.2716418478568,16.4577817445737,16.2478853976864,16.4577817445737,9438.46822195318,0.0,1.0
2023-10-13,16.9185,17.05,16.9,17.0,1922,16.1415061127867,16.266966883767,16.123855738162,16.2192631685654,2014.51814798378,0.0,1.0
2023-10-16,17.0895,17.0895,17.0,17.0,261,16.3046528187764,16.3046528187764,16.2192631685654,16.2192631685654,273.563598659608,0.0,1.0
2023-10-17,17.12,17.15,17.06,17.06,2623,16.3337520850494,16.3623743141704,16.2765076268074,16.2765076268074,2749.2617597094,0.0,1.0
2023-10-18,16.8102,16.97,16.8102,16.97,3548,16.0381798656599,16.1906409394444,16.0381798656599,16.1906409394444,3718.78792354135,0.0,1.0
2023-10-19,16.6423,16.77,16.6423,16.69,1244,15.8779907900127,15.9998260786377,15.8779907900127,15.9235001343151,1303.8816733048,0.0,1.0
2023-10-20,16.4598,16.58,16.4598,16.55,4032,15.7038722295266,15.8185519608714,15.7038722295266,15.7899297317504,4226.08593791397,0.0,1.0
2023-10-23,16.45,16.48,16.38,16.4,1882,15.6945223013471,15.7231445304681,15.6277371000648,15.6468185861454,1972.59269225051,0.0,1.0
2023-10-24,16.4979,16.5,16.4606,16.49,3233,15.7402224605103,15.7422260165487,15.7046354889698,15.7326852735084,3388.62495964182,0.0,1.0
2023-10-25,16.3542,16.4,16.33,16.4,3401,15.6031219830207,15.6468185861454,15.5800333848631,15.6468185861454,3564.71187372157,0.0,1.0
2023-10-26,16.2979,16.36,16.185,16.34,12470,15.5494075997036,15.6086556139841,15.4416926107783,15.5895741279034,13070.260824848,0.0,1.0
2023-10-27,16.19,16.2,16.17,16.17,971,15.4464629822984,15.4560037253388,15.4273814962178,15.4273814962178,1017.74043792522,0.0,1.0
2023-10-30,16.4306,16.4306,16.41,16.43,401,15.6760132598488,15.6760132598488,15.6563593291858,15.6754408152664,420.302693726067,0.0,1.0
2023-10-31,16.7027,16.74,16.67,16.67,2771,15.9356168779763,15.9712038495167,15.9044186482344,15.9044186482344,2904.38594592252,0.0,1.0
2023-11-01,16.8747,16.8747,16.7363,16.7363,2637,16.09971765827,16.09971765827,15.9676737745918,15.9676737745918,2763.93566921605,0.0,1.0
2023-11-02,17.31,17.36,17.24,17.36,4314,16.5150262028157,16.5627299180173,16.4482410015334,16.5627299180173,4521.66040083354,0.0,1.0
2023-11-03,17.64,17.6637,17.58,17.58,2808,16.8298707231467,16.8524822841522,16.7726262649047,16.7726262649047,2943.16699247579,0.0,1.0
2023-11-06,17.5,17.65,17.5,17.65,1509,16.696300320582,16.839411466187,16.696300320582,16.839411466187,1581.63781753774,0.0,1.0
2023-11-07,17.39,17.43,17.39,17.3903,1828,16.5913521471383,16.6295151192997,16.5913521471383,16.5916383694296,1915.9933270106,0.0,1.0
2023-11-08,17.4565,17.4565,17.4565,17.4565,269,16.6547980883566,16.6547980883566,16.6547980883566,16.6547980883566,281.948689806263,0.0,1.0
2023-11-09,17.4147,17.66,17.4147,17.645,2717,16.614917782448,16.8489522092273,16.614917782448,16.8346410946668,2847.78658068259,0.0,1.0
2023-11-10,17.46,17.46,17.17,17.28,3901,16.6581373484207,16.6581373484207,16.381455800251,16.4864039736947,4088.78007038749,0.0,1.0
2023-11-13,17.43,17.43,17.43,17.43,189,16.6295151192997,16.6295151192997,16.6295151192997,16.6295151192997,198.097778339717,0.0,1.0
2023-11-14,17.9814,18.0,17.88,17.88,7401,17.1555916905436,17.1733374725986,17.0588485561146,17.0588485561146,7757.25744704893,0.0,1.0
2023-11-15,17.9734,18.05,17.9734,18.02,1611,17.1479590961113,17.2210411878003,17.1479590961113,17.1924189586793,1688.54772965759,0.0,1.0
2023-11-16,17.99,18.0,17.9536,18.0,13825,17.1637967295583,17.1733374725986,17.1290684248915,17.1733374725986,14490.4856378126,0.0,1.0
2023-11-17,18.19,18.19,18.08,18.0994,1662,17.354611590365,17.354611590365,17.2496634169213,17.2681724584195,1742.00268571751,0.0,1.0
2023-11-20,18.23,18.24,18.1867,18.1867,5984,17.3927745625263,17.4023153055666,17.3514631451616,17.3514631451616,6272.0481776977,0.0,1.0
2023-11-21,18.1181,18.19,18.1019,18.19,1397,17.286013647905,17.354611590365,17.2705576441796,17.354611590365,1464.24654148457,0.0,1.0
2023-11-22,18.236,18.24,18.18,18.18,518,17.3984990083505,17.4023153055666,17.3450708473246,17.3450708473246,542.934651745891,0.0,1.0
2023-11-24,18.48,18.48,18.33,18.33,4319,17.6312931385346,17.6312931385346,17.4881819929296,17.4881819929296,4526.9010828002,0.0,1.0
2023-11-27,18.3703,18.3703,18.35,18.35,460,17.5266311873821,17.5266311873821,17.5072634790103,17.5072634790103,482.142740932646,0.0,1.0
2023-11-28,18.0953,18.0953,18.08,18.08,663,17.264260753773,17.264260753773,17.2496634169213,17.2496634169213,694.914428779007,0.0,1.0
2023-11-29,18.1102,18.1102,18.1,18.1,3680,17.2784764609031,17.2784764609031,17.268744903002,17.268744903002,3857.14192746116,0.0,1.0
2023-11-30,18.165,18.17,18.158,18.17,2047,17.3307597327641,17.3355301042843,17.3240812126359,17.3355301042843,2145.53519715027,0.0,1.0
2023-12-01,18.34,18.36,18.16,18.17,9560,17.4977227359699,17.5168042220506,17.325989361244,17.3355301042843,10020.1839202524,0.0,1.0
2023-12-04,18.3044,18.3044,18.28,18.29,845,17.4637576907464,17.4637576907464,17.4404782777279,17.4500190207683,885.675252365399,0.0,1.0
2023-12-05,18.33,18.36,18.31,18.31,10645,17.4881819929296,17.5168042220506,17.4691005068489,17.4691005068489,11157.4119070174,0.0,1.0
2023-12-06,18.3203,18.5,18.32,18.5,1636,17.4789274721805,17.6503746246153,17.4786412498893,17.6503746246153,1714.75113949088,0.0,1.0
2023-12-07,18.4452,18.45,18.382,18.3945,5072,17.5980913527542,17.6026709094136,17.5377938567393,17.5497197855398,5316.14778697908,0.0,1.0
2023-12-08,18.5249,18.53,18.52,18.52,1624,17.6741310747857,17.6789968537363,17.6694561106959,17.6694561106959,1702.1735027709,0.0,1.0
2023-12-11,18.5378,18.5378,18.5378,18.5378,230,17.6864386333077,17.6864386333077,17.6864386333077,17.6864386333077,241.071370466323,0.0,1.0
2023-12-12,18.64,18.67,18.62,18.62,4041,17.7839450271799,17.8125672563009,17.7648635410993,17.7648635410993,4235.51916545395,0.0,1.0
2023-12-13,18.85,18.85,18.56,18.56,6553,17.9843006310269,17.9843006310269,17.7076190828573,17.7076190828573,6868.43778550352,0.0,1.0
2023-12-14,19.0415,19.11,18.98,19.0,10854,18.1670058602493,18.2323599500755,18.1083302905512,18.1274117766319,11376.4724132237,0.0,1.0
2023-12-15,18.8562,18.9594,18.8562,18.94,3658,17.9902158917119,18.0886763598881,17.9902158917119,18.0701673183899,3834.08292680786,0.0,1.0
2023-12-18,18.8848,18.9,18.809,18.9,1288,18.0175024168073,18.0320043462286,17.9451835845615,18.0320043462286,1349.9996746114,0.0,1.0
2023-12-19,19.0668,19.0668,19.0202,19.05,2841,18.1911439401413,18.1911439401413,18.1466840775734,18.1751154918336,2977.75549345575,0.0,1.0
2023-12-20,18.1826,18.45,18.17,18.45,2962,17.4046680528004,17.6606274995967,17.3926071364592,17.6606274995967,3094.39174804224,0.059866,1.0
2023-12-21,18.4,18.4,18.22,18.25,48004,17.612766720465,17.612766720465,17.4404679155909,17.4691843830699,50149.6223744159,0.0,1.0
2023-12-22,18.71,18.71,18.49,18.49,2643,17.9095035510815,17.9095035510815,17.698916122902,17.698916122902,2761.13348753399,0.0,1.0
2023-12-26,18.8,18.8,18.65,18.65,3071,17.9956529535186,17.9956529535186,17.8520706161235,17.8520706161235,3208.26369285541,0.0,1.0
2023-12-27,18.9599,18.9599,18.86,18.86,3275,18.1487117251817,18.1487117251817,18.0530858884766,18.0530858884766,3421.38182810209,0.0,1.0
2023-12-28,18.8479,18.9101,18.8445,18.91,1849,18.0415035799267,18.1010423891666,18.0382490469458,18.1009466676083,1931.64427485825,0.0,1.0
2023-12-29,18.8441,18.85,18.8253,18.8262,3711,18.0378661607127,18.0435137326503,18.0198705077592,18.0207320017836,3876.86960735476,0.0,1.0
2024-01-02,18.63,18.73,18.63,18.66,6580,17.8329263044708,17.9286478627342,17.8329263044708,17.8616427719498,6874.10455844632,0.0,1.0
2024-01-03,18.39,18.56,18.39,18.54,4262,17.6031945646386,17.7659212136864,17.6031945646386,17.7467769020337,4452.49751186904,0.0,1.0
2024-01-04,18.6802,18.74,18.65,18.73,17177,17.880978526719,17.9382200185605,17.8520706161235,17.9286478627342,17944.7559271174,0.0,1.0
2024-01-05,18.65,18.73,18.59,18.59,17117,17.8520706161235,17.9286478627342,17.7946376811654,17.7946376811654,17882.0741226331,0.0,1.0
2024-01-08,18.99,18.99,18.82,18.82,18843,18.177523914219,18.177523914219,18.0147972651712,18.0147972651712,19685.2206982985,0.0,1.0
2024-01-09,18.715,18.72,18.65,18.71,19543,17.9142896289947,17.9190757069078,17.8520706161235,17.9095035510815,20416.5084172821,0.0,1.0
2024-01-10,18.755,18.79,18.72,18.72,13968,17.9525782523,17.9860807976922,17.9190757069078,17.9190757069078,14592.3240839481,0.0,1.0
2024-01-11,18.5827,18.5827,18.47,18.491,2037,17.7876500074122,17.7876500074122,17.6797718112494,17.6998733384847,2128.04726224243,0.0,1.0
2024-01-12,18.5651,18.6,18.5499,18.6,5670,17.7708030131578,17.8042098369918,17.7562533363018,17.8042098369918,5923.43052376759,0.0,1.0
2024-01-16,18.22,18.27,18.1781,18.2,4185,17.4404679155909,17.4883286947226,17.4003605826785,17.4213236039382,4372.05586278082,0.0,1.0
2024-01-17,17.9765,17.9765,17.87,17.91,5270,17.2073859212195,17.2073859212195,17.105442461669,17.1437310849743,5505.55182720549,0.0,1.0
2024-01-18,17.9351,17.95,17.835,17.85,4194,17.1677571960984,17.1820197082797,17.0719399162768,17.0862981500163,4381.45813345349,0.0,1.0
2024-01-19,18.035,18.035,17.89,17.91,7607,17.2633830328036,17.2633830328036,17.1245867733217,17.1437310849743,7947.00811186947,0.0,1.0
2024-01-22,18.0398,18.06,18.02,18.02,4745,17.2679776676002,17.2873134223694,17.2490247990641,17.2490247990641,4957.08603796776,0.0,1.0
2024-01-23,18.0709,18.0709,17.95,17.95,732,17.2977470722201,17.2977470722201,17.1820197082797,17.1820197082797,764.71801470862,0.0,1.0
2024-01-24,18.1198,18.23,18.1198,18.23,882,17.3445549142109,17.4500400714172,17.3445549142109,17.4500400714172,921.422525919403,0.0,1.0
2024-01-25,18.1644,18.1644,18.11,18.13,2112,17.3872467291964,17.3872467291964,17.3351742015011,17.3543185131538,2206.39951784782,0.0,1.0
2024-01-26,18.2682,18.29,18.24,18.24,2421,17.4866057066738,17.5074730063752,17.4596122272435,17.4596122272435,2529.21081094203,0.0,1.0
2024-01-29,18.2498,18.25,18.14,18.14,1501,17.4689929399534,17.4691843830699,17.3638906689801,17.3638906689801,1568.08980884923,0.0,1.0
2024-01-30,18.2048,18.2048,18.1723,18.1723,367,17.4259182387348,17.4259182387348,17.3948087322992,17.3948087322992,383.403704095715,0.0,1.0
2024-01-31,18.1338,18.33,18.12,18.33,2624,17.3579559323678,17.5457616296806,17.3447463573275,17.5457616296806,2741.28424944729,0.0,1.0
2024-02-01,18.22,18.22,18.08,18.1101,199701,17.4404679155909,17.4404679155909,17.3064577340221,17.3352699230594,208626.983955363,0.0,1.0
2024-02-02,18.03,18.15,17.985,18.11,6233,17.2585969548904,17.3734628248065,17.2155222536719,17.3351742015011,6511.59478917872,0.0,1.0
2024-02-05,18.1111,18.13,17.9801,18.0,21302,17.336227138642,17.3543185131538,17.210831897317,17.2298804874114,22254.129985414,0.0,1.0
2024-02-06,18.1209,18.1209,18.01,18.01,283,17.3456078513518,17.3456078513518,17.2394526432377,17.2394526432377,295.649177817677,0.0,1.0
2024-02-07,18.2244,18.2244,18.11,18.11,5419,17.4446796641545,17.4446796641545,17.3351742015011,17.3351742015011,5661.21164167485,0.0,1.0
2024-02-08,18.4,18.4,18.33,18.33,2328,17.612766720465,17.612766720465,17.5457616296806,17.5457616296806,2432.05401399134,0.0,1.0
2024-02-09,18.39,18.4491,18.32,18.32,3725,17.6031945646386,17.6597660055723,17.5361894738543,17.5361894738543,3891.49536173444,0.0,1.0
2024-02-12,18.468,18.47,18.44,18.44,5092,17.6778573800841,17.6797718112494,17.6510553437703,17.6510553437703,5319.59580723536,0.0,1.0
2024-02-13,18.1258,18.17,18.06,18.16,5143,17.3502982077067,17.3926071364592,17.2873134223694,17.3830349806328,5372.87534104704,0.0,1.0
2024-02-14,18.1511,18.1511,18.08,18.1,1659,17.3745157619474,17.3745157619474,17.3064577340221,17.3256020456748,1733.15189399125,0.0,1.0
2024-02-15,18.344,18.344,18.29,18.29,670,17.5591626478375,17.5591626478375,17.5074730063752,17.5074730063752,699.946816741494,0.0,1.0
2024-02-16,18.262,18.28,18.26,18.28,680,17.4806709700615,17.4979008505489,17.4787565388962,17.4979008505489,710.393784155547,0.0,1.0
2024-02-20,18.28,18.35,18.28,18.35,612,17.4979008505489,17.5649059413333,17.4979008505489,17.5649059413333,639.354405739993,0.0,1.0
2024-02-21,18.4245,18.4245,18.34,18.35,1436,17.6362185022395,17.6362185022395,17.5553337855069,17.5649059413333,1500.18452065789,0.0,1.0
2024-02-22,18.5,18.5,18.4491,18.48,3989,17.7084882787284,17.7084882787284,17.6597660055723,17.6893439670757,4167.2953014654,0.0,1.0
2024-02-23,18.5152,18.5152,18.506,18.506,452,17.7230379555844,17.7230379555844,17.7142315722242,17.7142315722242,472.202927115158,0.0,1.0
2024-02-26,18.55,18.55,18.4409,18.4409,8645,17.7563490578601,17.7563490578601,17.6519168377947,17.6519168377947,9031.40332944808,0.0,1.0
2024-02-27,18.4915,18.4915,18.47,18.48,705,17.700351946276,17.700351946276,17.6797718112494,17.6893439670757,736.511202690677,0.0,1.0
2024-02-28,18.4006,18.4006,18.36,18.37,891,17.6133410498146,17.6133410498146,17.5744780971596,17.584050252986,930.824796592045,0.0,1.0
2024-02-29,18.1291,18.1291,18.04,18.08,5309,17.3534570191294,17.3534570191294,17.2681691107168,17.3064577340221,5546.2950001203,0.0,1.0
2024-03-01,18.3162,18.32,18.17,18.17,13723,17.5325520546403,17.5361894738543,17.3926071364592,17.3926071364592,14336.3733823037,0.0,1.0
2024-03-04,18.24,18.27,18.2,18.2,39636,17.4596122272435,17.4883286947226,17.4213236039382,17.4213236039382,41407.6000423373,0.0,1.0
2024-03-05,18.1562,18.1901,18.14,18.14,894,17.3793975614188,17.4118471696701,17.3638906689801,17.3638906689801,933.958886816264,0.0,1.0
2024-03-06,18.3859,18.44,18.36,18.36,777,17.5992699807498,17.6510553437703,17.5744780971596,17.5744780971596,811.729368071855,0.0,1.0
2024-03-07,18.5942,18.5942,18.48,18.49,1416,17.7986579866125,17.7986579866125,17.6893439670757,17.698916122902,1479.29058582979,0.0,1.0
2024-03-08,18.57,18.72,18.57,18.67,16476,17.7754933695128,17.9190757069078,17.7754933695128,17.8712149277762,17212.4235113923,0.0,1.0
2024-03-11,18.7,18.7,18.68,18.69,1587,17.8999313952552,17.8999313952552,17.8807870836025,17.8903592394288,1657.93372861007,0.0,1.0
2024-03-12,18.74,18.74,18.64,18.64,2929,17.9382200185605,17.9382200185605,17.8424984602971,17.8424984602971,3059.91675557588,0.0,1.0
2024-03-13,18.7192,18.76,18.7192,18.76,701,17.9183099344417,17.9573643302132,17.9183099344417,17.9573643302132,732.332415725058,0.0,1.0
2024-03-14,18.34,18.56,18.3207,18.55,3377,17.5553337855069,17.7659212136864,17.5368595247621,17.7563490578601,3527.94089572542,0.0,1.0
2024-03-15,18.3141,18.46,18.3141,18.46,757,17.5305419019167,17.670199655423,17.5305419019167,17.670199655423,790.83543324375,0.0,1.0
2024-03-18,18.1363,18.22,18.1363,18.22,4715,17.3603489713244,17.4404679155909,17.3603489713244,17.4404679155909,4925.74513572559,0.0,1.0
2024-03-19,18.1473,18.1473,18.1473,18.1473,80,17.3708783427334,17.3708783427334,17.3708783427334,17.3708783427334,83.5757393124172,0.0,1.0
2024-03-20,18.2868,18.2868,18.065,18.065,930,17.5044099165108,17.5044099165108,17.2920995002826,17.2920995002826,971.567969506852,0.0,1.0
2024-03-21,18.525,18.58,18.52,18.58,2063,17.7324186682942,17.7850655253391,17.7276325903811,17.7850655253391,2155.20937751896,0.0,1.0
2024-03-22,18.5247,18.5247,18.48,18.49,1069,17.7321315036194,17.7321315036194,17.6893439670757,17.698916122902,1116.78081656218,0.0,1.0
2024-03-25,18.5768,18.61,18.5768,18.61,701,17.7820024354747,17.8137819928181,17.7820024354747,17.8137819928181,732.332415725055,0.0,1.0
2024-03-26,18.606,18.65,18.606,18.6299,736,17.8099531304876,17.8520706161235,17.8099531304876,17.8328305829125,768.896801674238,0.0,1.0
2024-03-27,18.7721,18.7721,18.72,18.7499,1106,17.9689466387631,17.9689466387631,17.9190757069078,17.9476964528286,1155.43459599417,0.0,1.0
2024-03-28,18.7403,18.7446,18.72,18.72,483,17.9385071832353,17.9426232102406,17.9190757069078,17.9190757069078,504.58852609872,0.0,1.0
2024-04-01,18.7429,18.81,18.72,18.73,16464,17.9409959437502,18.0052251093449,17.9190757069078,17.9286478627342,17199.8871504954,0.0,1.0
2024-04-02,18.6263,18.6263,18.59,18.59,1137,17.829384606815,17.829384606815,17.7946376811654,17.7946376811654,1187.82019497773,0.0,1.0
2024-04-03,18.788,18.83,18.78,18.8,14036,17.984166366527,18.0243694209976,17.9765086418659,17.9956529535186,14663.3634623636,0.0,1.0
2024-04-04,18.6709,18.9196,18.65,18.9,4469,17.8720764218005,18.1101359372016,17.8520706161235,18.091374511782,4668.74973733992,0.0,1.0
2024-04-05,18.7001,18.7001,18.62,18.62,791,17.9000271168134,17.9000271168134,17.8233541486445,17.8233541486445,826.355122451527,0.0,1.0
2024-04-08,18.7806,18.7806,18.7601,18.7601,1381,17.9770829712155,17.9770829712155,17.9574600517715,17.9574600517715,1442.7261998806,0.0,1.0
2024-04-09,18.7905,18.7905,18.74,18.7799,535,17.9865594054835,17.9865594054835,17.9382200185605,17.9764129203076,558.912756651792,0.0,1.0
2024-04-10,18.4816,18.4816,18.46,18.46,330,17.6908755120079,17.6908755120079,17.670199655423,17.670199655423,344.749924663722,0.0,1.0
2024-04-11,18.5348,18.59,18.47,18.59,3529,17.741799381004,17.7946376811654,17.6797718112494,17.7946376811654,3686.73480041902,0.0,1.0
2024-04-12,18.285,18.41,18.285,18.41,550,17.5026869284621,17.6223388762913,17.5026869284621,17.6223388762913,574.583207772868,0.0,1.0
2024-04-15,18.2111,18.31,18.18,18.31,4844,17.4319486969054,17.5266173180279,17.4021792922855,17.5266173180279,5060.51101536687,0.0,1.0
2024-04-16,18.03,18.075,18.015,18.015,913,17.2585969548904,17.3016716561089,17.2442387211509,17.2442387211509,953.808124902963,0.0,1.0
2024-04-17,18.0767,18.1,18.07,18.07,2191,17.3032989225994,17.3256020456748,17.2968855781958,17.2968855781958,2288.93056041883,0.0,1.0
2024-04-18,18.15,18.165,18.08,18.09,2079,17.3734628248065,17.387821058546,17.3064577340221,17.3160298898485,2171.92452538144,0.0,1.0
2024-04-19,18.231,18.265,18.22,18.23,2309,17.4509972869998,17.4835426168094,17.4404679155909,17.4500400714172,2412.20477590465,0.0,1.0
2024-04-22,18.48,18.51,18.4064,18.44,6243,17.6893439670757,17.7180604345547,17.6188929001938,17.6510553437703,6522.04175659276,0.0,1.0
2024-04-23,18.6561,18.6561,18.64,18.64,541,17.8579096311775,17.8579096311775,17.8424984602971,17.8424984602971,565.180937100223,0.0,1.0
2024-04-24,18.63,18.66,18.6,18.66,1659,17.8329263044708,17.8616427719498,17.8042098369918,17.8616427719498,1733.15189399125,0.0,1.0
2024-04-25,18.5158,18.5158,18.43,18.43,3402,17.723612284934,17.723612284934,17.641483187944,17.641483187944,3554.05831426054,0.0,1.0
2024-04-26,18.5803,18.5803,18.56,18.56,139,17.7853526900139,17.7853526900139,17.7659212136864,17.7659212136864,145.212847055325,0.0,1.0
2024-04-29,18.6985,18.706,18.65,18.65,985,17.8984955718812,17.905674688751,17.8520706161235,17.8520706161235,1029.02629028414,0.0,1.0
2024-04-30,18.5573,18.67,18.5573,18.67,1090,17.7633367316133,17.8712149277762,17.7633367316133,17.8712149277762,1138.71944813169,0.0,1.0
2024-05-01,18.54,18.72,18.53,18.55,27026,17.7467769020337,17.9190757069078,17.7372047462074,17.7563490578601,28233.9741332174,0.0,1.0
2024-05-02,18.7762,18.7762,18.66,18.68,500877,17.9728712226519,17.9728712226519,17.8616427719498,17.8807870836025,523264.56974482,0.0,1.0
2024-05-03,18.9538,19.025,18.9373,19.025,161146,18.1428727101277,18.2110264596112,18.1270786530142,18.2110264596112,168348.701090485,0.0,1.0
2024-05-06,19.0265,19.06,19.0265,19.06,271,18.2124622829852,18.2445290050034,18.2124622829852,18.2445290050034,283.112816920813,0.0,1.0
2024-05-07,19.2947,19.3,19.2609,19.3,1791,18.4691875022476,18.4742607448356,18.4368336155546,18.4742607448356,1871.05186385674,0.0,1.0
2024-05-08,19.405,19.46,19.385,19.46,2724,18.5747683810121,18.627415238057,18.5556240693594,18.627415238057,2845.75392358781,0.0,1.0
2024-05-09,19.4696,19.4696,19.345,19.345,2461,18.6366045076503,18.6366045076503,18.5173354460541,18.5173354460541,2570.99868059823,0.0,1.0
2024-05-10,19.5187,19.52,19.47,19.52,610,18.6836037927576,18.684848173015,18.6369873938833,18.684848173015,637.265012257182,0.0,1.0
2024-05-13,19.4742,19.5302,19.47,19.5302,2088,18.6410076993304,18.6946117719579,18.6369873938833,18.6946117719579,2181.32679605409,0.0,1.0
2024-05-14,19.605,19.605,19.575,19.575,494,18.7662114975389,18.7662114975389,18.7374950300599,18.7374950300599,516.080190254177,0.0,1.0
2024-05-15,19.9409,19.957,19.9,19.93,7877,19.0877402117457,19.1031513826261,19.0485900944159,19.0773065618949,8229.07623204887,0.0,1.0
2024-05-16,19.789,19.789,19.75,19.75,695,18.9423391647436,18.9423391647436,18.9050077570208,18.9050077570208,726.064235276624,0.0,1.0
2024-05-17,19.9,19.9,19.86,19.86,3301,19.0485900944159,19.0485900944159,19.0103014711106,19.0103014711106,3448.54394337862,0.0,1.0
2024-05-20,19.751,19.8251,19.751,19.8251,239,18.9059649726035,18.9768946472766,18.9059649726035,18.9768946472766,249.682521195846,0.0,1.0
2024-05-21,19.7247,19.7247,19.642,19.7,3543,18.8807902027802,18.8807902027802,18.8016284740964,18.8571469778891,3701.36055479868,0.0,1.0
2024-05-22,19.6468,19.7,19.61,19.61,897,18.806223108893,18.8571469778891,18.7709975754521,18.7709975754521,937.092977040479,0.0,1.0
2024-05-23,19.47,19.47,19.47,19.47,225,18.6369873938833,18.6369873938833,18.6369873938833,18.6369873938833,235.056766816174,0.0,1.0
2024-05-24,19.59,19.6153,19.53,19.53,2007,18.7518532637994,18.77607081804,18.6944203288414,18.6944203288414,2096.70636000027,0.0,1.0
2024-05-28,19.4623,19.54,19.37,19.53,34083,18.629616833897,18.7039924846677,18.5412658356199,18.6944203288414,35606.3990373141,0.0,1.0
2024-05-29,19.23,19.2646,19.23,19.2646,2062,18.4072556540512,18.4403753132103,18.4072556540512,18.4403753132103,2154.16468077755,0.0,1.0
2024-05-30,19.2768,19.31,19.26,19.26,8471,18.4520533433184,18.4838329006619,18.4359721215302,18.4359721215302,8849.62609644361,0.0,1.0
2024-05-31,19.45,19.48,19.3,19.36,13989,18.6178430822306,18.6465595497097,18.4742607448356,18.5316936797936,14614.2627155176,0.0,1.0
2024-06-03,19.43,19.5,19.41,19.44,26973,18.598698770578,18.6657038613623,18.5795544589253,18.6082709264043,28178.6052059228,0.0,1.0
2024-06-04,19.4001,19.409,19.33,19.33,2012,18.5700780246572,18.5785972433426,18.5029772123146,18.5029772123146,2101.9298437073,0.0,1.0
2024-06-05,19.4,19.4,19.26,19.26,1687,18.5699823030989,18.5699823030989,18.4359721215302,18.4359721215302,1762.4034027506,0.0,1.0
2024-06-06,19.4605,19.48,19.42,19.42,11257,18.6278938458483,18.6465595497097,18.5891266147516,18.5891266147516,11760.1512179985,0.0,1.0
2024-06-07,19.1869,19.305,19.1869,19.305,2304,18.3659996624396,18.4790468227487,18.3659996624396,18.4790468227487,2406.98129219762,0.0,1.0
2024-06-10,19.0971,19.1,18.97,18.97,6089,18.2800417031191,18.2828176283088,18.1583796025663,18.1583796025663,6361.15845841637,0.0,1.0
2024-06-11,18.46,18.5062,18.39,18.39,10248,18.0222329158171,18.0673373123887,17.9538929210118,17.9538929210118,10496.9279269479,0.367768,1.0
2024-06-12,18.7381,18.85,18.7381,18.74,7041,18.2937379523225,18.4029843154471,18.2937379523225,18.2955928950386,7212.02864301716,0.0,1.0
2024-06-13,18.4721,18.63,18.4401,18.63,966,18.0340459720621,18.1882014746302,18.0028048315796,18.1882014746302,989.464517704101,0.0,1.0
2024-06-14,18.21,18.21,18.12,18.1654,11844,17.778161505798,17.778161505798,17.690295798191,17.7346191662505,12131.6953909807,0.0,1.0
2024-06-17,18.2647,18.29,18.2343,18.25,3075,17.8315643303102,17.8562643570041,17.8018852468518,17.817212931401,3149.69295231895,0.0,1.0
2024-06-18,18.3462,18.36,18.31,18.33,2165,17.9111316099764,17.9246043518095,17.8757900698056,17.8953157826072,2217.58869651075,0.0,1.0
2024-06-20,18.4251,18.4636,18.34,18.34,3141,17.9881605469785,18.0257475441214,17.9050786390079,17.9050786390079,3217.29611812482,0.0,1.0
2024-06-21,18.3376,18.36,18.29,18.34,7618,17.9027355534717,17.9246043518095,17.8562643570041,17.9050786390079,7803.04419862305,0.0,1.0
2024-06-24,18.86,18.8899,18.82,18.82,1204,18.4127471718479,18.4419381124861,18.3736957462448,18.3736957462448,1233.24563076163,0.0,1.0
2024-06-25,18.84,18.84,18.72,18.74,37367,18.3932214590463,18.3932214590463,18.2760671822371,18.2955928950386,38274.6590404236,0.0,1.0
2024-06-26,18.5,18.55,18.49,18.5,3464,18.0612843414202,18.1100986234241,18.0515214850194,18.0612843414202,3548.1419144172,0.0,1.0
2024-06-27,18.5958,18.61,18.5602,18.57,1793,18.1548125057396,18.1686757618287,18.1200567369528,18.1296243362256,1836.55267105947,0.0,1.0
2024-06-28,18.42,18.42,18.36,18.36,2605,17.9831814902141,17.9831814902141,17.9246043518095,17.9246043518095,2668.27646854988,0.0,1.0
2024-07-01,18.5217,18.71,18.46,18.65,367867,18.0824697398099,18.2663043258363,18.0222329158171,18.2077271874317,376802.633265274,0.0,1.0
2024-07-02,18.625,18.65,18.5,18.5,13965,18.1833200464298,18.2077271874317,18.0612843414202,18.0612843414202,14304.2153102876,0.0,1.0
2024-07-03,18.78,18.815,18.77,18.78,7450,18.3346443206417,18.3688143180444,18.3248814642409,18.3346443206417,7630.96341293537,0.0,1.0
2024-07-05,18.945,19.0,18.87,19.0,1860,18.4957314512544,18.5494271614586,18.4225100282486,18.5494271614586,1905.18012725634,0.0,1.0
2024-07-08,18.8235,18.94,18.8235,18.94,341,18.377112745985,18.490850023054,18.377112745985,18.490850023054,349.283023330331,0.0,1.0
2024-07-09,18.8228,18.865,18.8228,18.84,88288,18.376429346037,18.4176286000482,18.376429346037,18.3932214590463,90432.5500404345,0.0,1.0
2024-07-10,19.1135,19.12,19.07,19.07,5176,18.6602355816073,18.6665814382678,18.617767156264,18.617767156264,5301.72706380583,0.0,1.0
2024-07-11,19.33,19.33,19.3,19.31,3886,18.8716014226839,18.8716014226839,18.8423128534816,18.8520757098824,3980.39245941837,0.0,1.0
2024-07-12,19.4517,19.485,19.4517,19.485,549,18.9904153850813,19.0229256968958,18.9904153850813,19.0229256968958,562.33542465792,0.0,1.0
2024-07-15,19.225,19.37,19.2,19.37,4319,18.7690914304759,18.910652848287,18.744684289474,18.910652848287,4423.91019872051,0.0,1.0
2024-07-16,19.3,19.3,19.295,19.295,706,18.8423128534816,18.8423128534816,18.8374314252812,18.8374314252812,723.149016044614,0.0,1.0
2024-07-17,19.39,19.445,19.36,19.445,4710,18.9301785610885,18.9838742712928,18.9008899918862,18.9838742712928,4824.40774160075,0.0,1.0
2024-07-18,19.28,19.49,19.28,19.49,2254,18.8227871406801,19.0278071250962,18.8227871406801,19.0278071250962,2308.75054130957,0.0,1.0
2024-07-19,19.16,19.18,19.16,19.18,1293,18.7056328638709,18.7251585766724,18.7056328638709,18.7251585766724,1324.40747556046,0.0,1.0
2024-07-22,19.46,19.46,19.36,19.36,1272,18.9985185558939,18.9985185558939,18.9008899918862,18.9008899918862,1302.8973773495,0.0,1.0
2024-07-23,19.27,19.3186,19.26,19.27,2976,18.8130242842793,18.8604717663871,18.8032614278786,18.8130242842793,3048.28820361016,0.0,1.0
2024-07-24,19.2435,19.296,19.2435,19.296,4271,18.7871527148173,18.8384077109213,18.7871527148173,18.8384077109213,4374.74425995261,0.0,1.0
2024-07-25,19.3834,19.395,19.27,19.27,1116,18.923735075864,18.9350599892889,18.8130242842793,18.8130242842793,1143.10807635381,0.0,1.0
2024-07-26,19.49,19.5221,19.49,19.5221,531,19.0278071250962,19.0591458941427,19.0278071250962,19.0591458941427,543.898197619957,0.0,1.0
2024-07-29,19.475,19.475,19.4,19.41,899,19.0131628404951,19.0131628404951,18.9399414174893,18.9497042738901,920.837061507232,0.0,1.0
2024-07-30,19.5298,19.5298,19.5,19.51,605,19.0666632935713,19.0666632935713,19.037569981497,19.0473328378978,619.69568655381,0.0,1.0
2024-07-31,19.5299,19.61,19.5299,19.585,5046,19.0667609221353,19.1449614019054,19.0667609221353,19.1205542609035,5168.56931297608,0.0,1.0
2024-08-01,19.47,19.61,19.39,19.61,356030,19.0082814122947,19.1449614019054,18.9301785610885,19.1449614019054,364678.10790703,0.0,1.0
2024-08-02,19.36,19.47,19.29,19.41,2706,18.9008899918862,19.0082814122947,18.8325499970809,18.9497042738901,2771.72979804069,0.0,1.0
2024-08-05,18.76,18.84,18.75,18.84,1452,18.3151186078402,18.3932214590463,18.3053557514394,18.3932214590463,1487.26964772914,0.0,1.0
2024-08-06,18.7802,18.88,18.715,18.715,2329,18.3348395777697,18.4322728846494,18.2711857540367,18.2711857540367,2385.57232063443,0.0,1.0
2024-08-07,19.0073,19.04,19.0,19.01,5867,18.5565540466312,18.5884785870617,18.5494271614586,18.5591900178594,6009.51172398546,0.0,1.0
2024-08-08,19.24,19.24,19.03,19.08,6270,18.783735715077,18.783735715077,18.5787157306609,18.6275300126647,6422.30075155769,0.0,1.0
2024-08-09,19.415,19.415,19.33,19.33,1090,18.9545857020905,18.9545857020905,18.8716014226839,18.8716014226839,1116.47652618786,0.0,1.0
2024-08-12,19.3629,19.3629,19.33,19.33,357,18.9037212202425,18.9037212202425,18.8716014226839,18.8716014226839,365.671669586298,0.0,1.0
2024-08-13,19.5425,19.5425,19.5425,19.5425,117,19.0790621212002,19.0790621212002,19.0790621212002,19.0790621212002,119.84197574677,0.0,1.0
2024-08-14,19.5393,19.5393,19.51,19.52,3977,19.075938007152,19.075938007152,19.0473328378978,19.0570956942985,4073.60288499919,0.0,1.0
2024-08-15,19.6726,19.6726,19.58,19.62,1147,19.2060768829742,19.2060768829742,19.1156728327031,19.1547242583062,1174.86107847475,0.0,1.0
2024-08-16,19.6857,19.6857,19.55,19.55,1295,19.2188662248592,19.2188662248592,19.0863842635008,19.0863842635008,1326.45605634246,0.0,1.0
2024-08-19,19.8369,19.8369,19.8369,19.8369,752,19.3664806136388,19.3664806136388,19.3664806136388,19.3664806136388,770.266374030524,0.0,1.0
2024-08-20,19.7787,19.7812,19.74,19.74,2664,19.3096607893864,19.3121015034866,19.2718785351154,19.2718785351154,2728.70960161876,0.0,1.0
2024-08-21,19.93,19.93,19.86,19.86,1027,19.45737280673,19.45737280673,19.3890328119246,19.3890328119246,1051.94623155498,0.0,1.0
2024-08-22,19.8468,19.925,19.8468,19.925,307,19.3761458414756,19.4524913785296,19.3761458414756,19.4524913785296,314.457150036397,0.0,1.0
2024-08-23,20.0634,20.08,19.915,19.915,491,19.5876093111162,19.6038156527415,19.4427285221288,19.4427285221288,502.926581980036,0.0,1.0
2024-08-26,20.075,20.075,20.075,20.075,311,19.5989342245411,19.5989342245411,19.5989342245411,19.5989342245411,318.554311600389,0.0,1.0
2024-08-27,20.0657,20.0657,20.06,20.06,1370,19.5898547680884,19.5898547680884,19.58428993994,19.58428993994,1403.27783566731,0.0,1.0
2024-08-28,20.0102,20.03,19.9645,20.03,10321,19.5356709150642,19.5550013707377,19.4910546613126,19.5550013707377,10571.7011254907,0.0,1.0
2024-08-29,20.07,20.13,20.04,20.13,1736,19.5940527963407,19.6526299347453,19.5647642271384,19.6526299347453,1778.16811877259,0.0,1.0
2024-08-30,20.17,20.17,20.17,20.17,380,19.6916813603484,19.6916813603484,19.6916813603484,19.6916813603484,389.230348579254,0.0,1.0
2024-09-03,19.873,19.98,19.873,19.965,872,19.4017245252456,19.5061870887338,19.4017245252456,19.4915428041327,893.181220950287,0.0,1.0
2024-09-04,20.1269,20.1269,20.07,20.07,866,19.6496034492611,19.6496034492611,19.5940527963407,19.5940527963407,887.035478604299,0.0,1.0
2024-09-05,20.383,20.43,20.28,20.29,161323,19.8996302016848,19.9455156267684,19.7990727807569,19.8088356371576,165241.598746976,0.0,1.0
2024-09-06,20.2344,20.38,20.19,20.38,999,19.7545541555694,19.8967013447645,19.71120707315,19.8967013447645,1023.26610060703,0.0,1.0
2024-09-09,20.4658,20.49,20.31,20.31,4435,19.9804666526831,20.004092765173,19.8283613499592,19.8283613499592,4542.72788407629,0.0,1.0
2024-09-10,20.3291,20.41,20.25,20.41,8033,19.8470084056846,19.9259899139668,19.7697842115546,19.9259899139668,8228.12471088723,0.0,1.0
2024-09-11,20.4153,20.45,20.295,20.31,6819,19.9311642278592,19.9650413395699,19.813717065358,19.8283613499592,6984.63617621562,0.0,1.0
2024-09-12,20.48,20.51,20.46,20.47,1776,19.9943299087722,20.0236184779745,19.9748041959707,19.9845670523714,1819.13973441251,0.0,1.0
2024-09-13,20.52,20.555,20.52,20.55,6901,20.0333813343753,20.067551331778,20.0333813343753,20.0626699035776,7068.62798827744,0.0,1.0
2024-09-16,20.6269,20.6269,20.56,20.56,431,20.1377462692995,20.1377462692995,20.0724327599784,20.0724327599784,441.469158520153,0.0,1.0
2024-09-17,20.49,20.59,20.42,20.59,2535,20.004092765173,20.1017213291807,19.9357527703676,20.1017213291807,2596.57614118002,0.0,1.0
2024-09-18,20.4574,20.525,20.43,20.525,870,19.9722658533065,20.0382627625757,19.9455156267684,20.0382627625757,891.13264016829,0.0,1.0
2024-09-19,20.6257,20.6257,20.54,20.55,1835,20.1365747265314,20.1365747265314,20.0529070471768,20.0626699035776,1879.57286748139,0.0,1.0
2024-09-20,20.4297,20.58,20.38,20.58,3958,19.9452227410764,20.0919584727799,19.8967013447645,20.0919584727799,4054.14136757021,0.0,1.0
2024-09-23,20.42,20.43,20.42,20.426,852,19.9357527703676,19.9455156267684,19.9357527703676,19.9416104842081,872.695413130326,0.0,1.0
2024-09-24,20.5554,20.5554,20.4809,20.4809,467,20.067941846034,20.067941846034,19.9952085658483,19.9952085658483,478.343612596082,0.0,1.0
2024-09-25,20.5454,20.65,20.5454,20.65,255,20.0581789896332,20.1602984675853,20.0581789896332,20.1602984675853,261.194049704499,0.0,1.0
2024-09-26,20.7975,20.825,20.75,20.75,963,20.3043005994966,20.3311484545987,20.2579270315929,20.2579270315929,986.391646531107,0.0,1.0
2024-09-27,20.86,20.99,20.86,20.965,996,20.3653184520014,20.4922355852114,20.3653184520014,20.4678284442094,1020.19322943404,0.0,1.0
2024-09-30,20.8725,20.8725,20.863,20.863,2350,20.3775220225023,20.3775220225023,20.3682473089216,20.3682473089216,2407.08241884539,0.0,1.0
2024-10-01,20.8305,20.93,20.7701,20.93,14691,20.3365180256191,20.4336584468068,20.2775503729585,20.4336584468068,15047.8501341522,0.0,1.0
2024-10-02,20.71,20.75,20.65,20.66,19260,20.2188756059899,20.2579270315929,20.1602984675853,20.170061323986,19727.8329306221,0.0,1.0
2024-10-03,20.5758,20.595,20.5,20.57,9260,20.0878580730916,20.106602757381,20.0138556215738,20.0821956163791,9484.92902064179,0.0,1.0
2024-10-04,20.56,20.56,20.455,20.48,9847,20.0724327599784,20.0724327599784,19.9699227677703,19.9943299087722,10086.1874801576,0.0,1.0
2024-10-07,20.28,20.5085,20.28,20.5085,1802,19.7990727807569,20.0221540495144,19.7990727807569,20.0221540495144,1845.77128457846,0.0,1.0
2024-10-08,20.2441,20.26,20.151426,20.16,21007,19.7640241262781,19.7795470679553,19.6735478308696,19.6819185039477,21517.2682436957,0.0,1.0
2024-10-09,20.24,20.32,20.18,20.19,5499,19.7600213551538,19.8381242063599,19.7014442167492,19.71120707315,5632.57286009819,0.0,1.0
2024-10-10,20.2252,20.3,20.18,20.3,37589,19.7455723276807,19.8185984935584,19.7014442167492,19.8185984935584,38502.0515072251,0.0,1.0
2024-10-11,20.42,20.43,20.37,20.385,10630,19.9357527703676,19.9455156267684,19.8869384883638,19.9015827729649,10888.2068563091,0.0,1.0
2024-10-14,20.54,20.54,20.37,20.42,11155,20.0529070471768,20.0529070471768,19.8869384883638,19.9357527703676,11425.9593115831,0.0,1.0
2024-10-15,20.4262,20.4306,20.425,20.425,699,19.9418057413361,19.9461013981524,19.940634198568,19.940634198568,715.978983307626,0.0,1.0
2024-10-16,20.4,20.46,20.39,20.459,4453,19.9162270575661,19.9748041959707,19.9064642011653,19.9738279103306,4561.16511111424,0.0,1.0
2024-10-17,20.41,20.479,20.41,20.4101,3605,19.9259899139668,19.9933536231321,19.9259899139668,19.9260875425309,3692.56685954793,0.0,1.0
2024-10-18,20.56,20.56,20.4,20.42,5867,20.0724327599784,20.0724327599784,19.9162270575661,19.9357527703676,6009.51172398546,0.0,1.0
2024-10-21,20.2794,20.3299,20.27,20.3299,2642,19.7984870093728,19.8477894341967,19.7893099243561,19.8477894341967,2706.17521301681,0.0,1.0
2024-10-22,20.17,20.19,20.17,20.19,4634,19.6916813603484,19.71120707315,19.6916813603484,19.71120707315,4746.5616718849,0.0,1.0
2024-10-23,20.1123,20.1123,20.04,20.094,1842,19.635349678916,19.635349678916,19.5647642271384,19.6174836517026,1886.74290021838,0.0,1.0
2024-10-24,20.1294,20.1294,20.1235,20.1235,619,19.6520441633613,19.6520441633613,19.6462840780849,19.6462840780849,634.035752027784,0.0,1.0
2024-10-25,20.15,20.15,20.08,20.14,985,19.6721556475469,19.6721556475469,19.6038156527415,19.6623927911461,1008.92603513306,0.0,1.0
2024-10-28,20.22,20.23,20.17,20.19,4293,19.7404956423523,19.750258498753,19.6916813603484,19.71120707315,4397.27864855455,0.0,1.0
2024-10-29,20.22,20.22,20.08,20.0901,7676,19.7404956423523,19.7404956423523,19.6038156527415,19.6136761377063,7862.4530413009,0.0,1.0
2024-10-30,19.9566,20.03,19.9566,20.03,531,19.483342004756,19.5550013707377,19.483342004756,19.5550013707377,543.898197619958,0.0,1.0
2024-10-31,19.83,19.91,19.83,19.91,704,19.3597442427223,19.4378470939285,19.3597442427223,19.4378470939285,721.100435262617,0.0,1.0
2024-11-01,19.9276,20.06,19.9,20.01,16432,19.4550297211938,19.58428993994,19.4280842375277,19.5354756579361,16831.1397048797,0.0,1.0
2024-11-04,19.8081,19.954,19.8081,19.954,2109,19.3383635872046,19.4808036620918,19.3383635872046,19.4808036620918,2160.22843461486,0.0,1.0
2024-11-05,20.06,20.07,19.99,19.99,102178,19.58428993994,19.5940527963407,19.5159499451346,19.5159499451346,104659.943571397,0.0,1.0
2024-11-06,19.57,19.69,19.52,19.69,4168,19.1059099763024,19.2230642531116,19.0570956942985,19.2230642531116,4269.2423496798,0.0,1.0
2024-11-07,19.83,19.89,19.8,19.87,6377,19.3597442427223,19.4183213811269,19.33045567352,19.3987956683254,6531.89982339447,0.0,1.0
2024-11-08,19.69,19.732,19.6,19.732,2311,19.2230642531116,19.2640682499948,19.1351985455047,19.2640682499948,2367.13509359646,0.0,1.0
2024-11-11,19.56,19.6033,19.56,19.6033,3857,19.0961471199016,19.1384202881169,19.0961471199016,19.1384202881169,3950.68803807942,0.0,1.0
2024-11-12,19.2164,19.37,19.2164,19.37,2336,18.7606953739712,18.910652848287,18.7606953739712,18.910652848287,2392.74235337141,0.0,1.0
2024-11-13,19.1564,19.18,19.1564,19.18,602,18.7021182355666,18.7251585766724,18.7021182355666,18.7251585766724,616.622815380817,0.0,1.0
2024-11-14,19.1876,19.2857,19.1876,19.2857,955,18.732578347537,18.8283519688285,18.732578347537,18.8283519688285,978.197323403123,0.0,1.0
2024-11-15,18.9028,19.05,18.9028,19.02,2601,18.4545321972431,18.5982414434624,18.4545321972431,18.5689528742601,2664.17930698589,0.0,1.0
2024-11-18,18.905,18.935,18.905,18.935,1035,18.4566800256513,18.4859685948536,18.4566800256513,18.4859685948536,1060.14055468297,0.0,1.0
2024-11-19,18.79,18.81,18.75,18.76,3260,18.3444071770425,18.363932889844,18.3053557514394,18.3151186078402,3339.18667465359,0.0,1.0
2024-11-20,18.8022,18.825,18.73,18.825,4232,18.3563178618514,18.3785771744452,18.2858300386379,18.3785771744452,4334.79693470369,0.0,1.0
2024-11-21,18.7811,18.79,18.74,18.79,3077,18.3357182348458,18.3444071770425,18.2955928950386,18.3444071770425,3151.74153310095,0.0,1.0
2024-11-22,18.945,18.945,18.9,18.9,2629,18.4957314512544,18.4957314512544,18.4517985974509,18.4517985974509,2692.85943793383,0.0,1.0
2024-11-25,19.1231,19.17,19.11,19.13,3106,18.6696079237521,18.7153957202717,18.656818581867,18.6763442946686,3181.44595443989,0.0,1.0
2024-11-26,18.8747,18.8747,18.81,18.81,1137,18.427098570757,18.427098570757,18.363932889844,18.363932889844,1164.61817456476,0.0,1.0
2024-11-27,19.1348,19.1348,18.99,19.01,1798,18.6810304657409,18.6810304657409,18.5396643050578,18.5591900178594,1841.67412301447,0.0,1.0
2024-11-29,19.14,19.14,19.01,19.01,1078,18.6861071510693,18.6861071510693,18.5591900178594,18.5591900178594,1104.18504149588,0.0,1.0
2024-12-02,19.06,19.1,19.0,19.02,6663,18.6080042998632,18.6470557254663,18.5494271614586,18.5689528742601,6824.84687521991,0.0,1.0
2024-12-03,19.04,19.07,19.03,19.07,44190,18.5884785870617,18.617767156264,18.5787157306609,18.617767156264,45263.3923782031,0.0,1.0
2024-12-04,19.0908,19.16,19.06,19.11,12575,18.6380738975776,18.7056328638709,18.6080042998632,18.656818581867,12880.4516668003,0.0,1.0
2024-12-05,19.1374,19.15,19.12,19.12,1564,18.6835688084051,18.6958700074701,18.6665814382678,18.6665814382678,1601.99017152093,0.0,1.0
2024-12-06,19.125,19.2,19.125,19.2,3209,18.6714628664682,18.744684289474,18.6714628664682,18.744684289474,3286.94786471269,0.0,1.0
2024-12-09,19.005,19.17,19.005,19.09,23589,18.554308589659,18.7153957202717,18.554308589659,18.6372928690655,24161.9860332526,0.0,1.0
2024-12-10,19.0,19.03,19.0,19.03,2101,18.5494271614586,18.5787157306609,18.5494271614586,18.5787157306609,2152.03411148687,0.0,1.0
2024-12-11,18.8897,18.9749,18.87,18.97,9455,18.4417428553581,18.5249223918927,18.4225100282486,18.5201385922563,9684.66564688644,0.0,1.0
2024-12-12,18.9604,19.03,18.95,18.97,2906,18.5107662501116,18.5787157306609,18.5006128794548,18.5201385922563,2976.58787624028,0.0,1.0
2024-12-13,18.947,18.97,18.91,18.96,3852,18.4976840225345,18.5201385922563,18.4615614538517,18.5103757358555,3945.56658612444,0.0,1.0
2024-12-16,18.9504,18.98,18.85,18.85,4595,18.5010033937108,18.5299014486571,18.4029843154471,18.4029843154471,4706.61434663597,0.0,1.0
2024-12-17,18.56,18.6101,18.56,18.59,12196,18.3413748338444,18.3908846872483,18.3413748338444,18.3710214526491,12341.373645683,0.226894,1.0
2024-12-18,18.19,18.61,18.175,18.56,13785,17.9757332019197,18.3907858651856,17.9609098925173,18.3413748338444,13949.3141772499,0.0,1.0
2024-12-19,18.17,18.2,18.14,18.18,2259,17.9559687893832,17.9856154081879,17.9263221705785,17.9658509956515,2285.92678465053,0.0,1.0
2024-12-20,18.221,18.3,18.08,18.08,74400,18.0063680413512,18.0844374708703,17.8670289329691,17.8670289329691,75286.8316857014,0.0,1.0
2024-12-23,18.3346,18.3346,18.19,18.25,3828,18.1186299045584,18.1186299045584,17.9757332019197,18.0350264395291,3873.62892060301,0.0,1.0
2024-12-24,18.3832,18.39,18.36,18.38,2517,18.166657427022,18.1733773272844,18.1437307084797,18.1634951210162,2547.00208807675,0.0,1.0
2024-12-26,18.4501,18.46,18.385,18.41,3620,18.2327693869565,18.2425527711621,18.1684362241503,18.1931417398209,3663.14960621288,0.0,1.0
2024-12-27,18.41,18.46,18.38,18.39,5533,18.1931417398209,18.2425527711621,18.1634951210162,18.1733773272844,5598.95214673366,0.0,1.0
2024-12-30,18.241,18.29,18.17,18.26,6338,18.0261324538877,18.0745552646021,17.9559687893832,18.0449086457973,6413.54757021471,0.0,1.0
2024-12-31,18.285,18.34,18.23,18.34,8563,18.0696141614679,18.1239662959432,18.0152620269926,18.1239662959432,8665.06908232071,0.0,1.0
2025-01-02,18.22,18.355,18.17,18.33,8008,18.0053798207244,18.1387896053456,17.9559687893832,18.114084089675,8103.4536040201,0.0,1.0
2025-01-03,18.2181,18.22,18.19,18.21,1505,18.0035022015334,18.0053798207244,17.9757332019197,17.9954976144562,1522.9392699863,0.0,1.0
2025-01-06,18.41,18.44,18.27,18.27,2779,18.1931417398209,18.2227883586256,18.0547908520656,18.0547908520656,2812.12507062585,0.0,1.0
2025-01-07,18.3713,18.58,18.36,18.58,4686,18.1548976015628,18.3611392463809,18.1437307084797,18.3611392463809,4741.85609246231,0.0,1.0
2025-01-08,18.25,18.34,18.22,18.28,204568,18.0350264395291,18.1239662959432,18.0053798207244,18.0646730583338,207006.405702695,0.0,1.0
2025-01-10,17.94,18.25,17.94,18.25,7608,17.7286780452138,18.0350264395291,17.7286780452138,18.0350264395291,7698.68569173139,0.0,1.0
2025-01-13,17.9,17.94,17.74,17.81,2329,17.6891492201409,17.7286780452138,17.5310339198491,17.6002093637268,2356.76116930105,0.0,1.0
2025-01-14,17.9786,18.01,17.955,17.955,2036,17.7668233614092,17.7978534890915,17.7435013546162,17.7435013546162,2060.26867354957,0.0,1.0
2025-01-15,18.065,18.1,18.04,18.1,4589,17.8522056235668,17.8867933455056,17.8275001078962,17.8867933455056,4643.69987373229,0.0,1.0
2025-01-16,18.1388,18.1599,18.03,18.06,5024,17.9251363058263,17.9459877610523,17.8176179016279,17.8472645204326,5083.88497834629,0.0,1.0
2025-01-17,18.12,18.22,18.1,18.22,9511,17.9065577580421,18.0053798207244,17.8867933455056,18.0053798207244,9624.36903444493,0.0,1.0
2025-01-21,18.4455,18.4455,18.4455,18.4455,1124,18.2282235720731,18.2282235720731,18.2282235720731,18.2282235720731,1137.39783353129,0.0,1.0
2025-01-22,18.2924,18.4,18.2924,18.4,3324,18.0769269941064,18.1832595335526,18.0769269941064,18.1832595335526,3363.62135111924,0.0,1.0
2025-01-23,18.4014,18.42,18.2896,18.2896,4590,18.1846430424302,18.2030239460891,18.0741599763513,18.0741599763513,4644.71179351302,0.0,1.0
2025-01-24,18.5165,18.58,18.5,18.5,1842,18.2983872365776,18.3611392463809,18.282081596235,18.282081596235,1863.95623608954,0.0,1.0
2025-01-27,18.692,18.75,18.585,18.62,8374,18.4718199565851,18.5291367529409,18.366080349515,18.4006680714538,8473.81624376428,0.0,1.0
2025-01-28,18.55,18.68,18.55,18.61,8278,18.3314926275762,18.4599613090632,18.3314926275762,18.3907858651856,8376.67194481497,0.0,1.0
2025-01-29,18.6034,18.625,18.57,18.57,1841,18.3842636090485,18.4056091745879,18.3512570401126,18.3512570401126,1862.94431630882,0.0,1.0
2025-01-30,19.65,19.65,18.75,18.75,16415,19.418535317082,19.418535317082,18.5291367529409,18.5291367529409,16610.6632005482,0.0,1.0
2025-01-31,18.59,18.785,18.59,18.69,9494,18.3710214526491,18.5637244748797,18.3710214526491,18.4698435153315,9607.16639817269,0.0,1.0
2025-02-03,18.28,18.34,18.15,18.2,12587,18.0646730583338,18.1239662959432,17.9362043768468,17.9856154081879,12737.0342799452,0.0,1.0
2025-02-04,18.46,18.54,18.42,18.45,32120,18.2425527711621,18.3216104213079,18.2030239460891,18.2326705648938,32502.8633567838,0.0,1.0
2025-02-05,18.6066,18.6066,18.49,18.49,1052,18.3874259150544,18.3874259150544,18.2721993899668,18.2721993899668,1064.53960931932,0.0,1.0
2025-02-06,18.71,18.73,18.66,18.71,3327,18.4896079278679,18.5093723404044,18.4401968965268,18.4896079278679,3366.6571104614,0.0,1.0
2025-02-07,18.5866,18.75,18.5866,18.75,830,18.3676615025179,18.5291367529409,18.3676615025179,18.5291367529409,839.893417999087,0.0,1.0
2025-02-10,18.6332,18.6332,18.61,18.61,553,18.4137125837279,18.4137125837279,18.3907858651856,18.3907858651856,559.59163873915,0.0,1.0
2025-02-11,18.8,18.8,18.66,18.66,22857,18.578547784282,18.578547784282,18.4401968965268,18.4401968965268,23129.450427958,0.0,1.0
2025-02-12,19.07,19.07,18.84,18.84,6678,18.8453673535244,18.8453673535244,18.618076609355,18.618076609355,6757.60029566012,0.0,1.0
2025-02-13,19.25,19.25,19.1653,19.1653,5470,19.0232470663526,19.0232470663526,18.9395447792607,18.9395447792607,5535.2012005482,0.0,1.0
2025-02-14,19.15,19.27,19.15,19.27,4125,18.9244250036703,19.0430114788891,18.9244250036703,19.0430114788891,4174.16909547738,0.0,1.0
2025-02-18,19.1339,19.19,19.1,19.1,3772,18.9085146515784,18.9639538287432,18.8750139723291,18.8750139723291,3816.9614128826,0.0,1.0
2025-02-19,18.9973,19.03,18.97,19.03,4647,18.7735237139543,18.8058385284515,18.746545290842,18.8058385284515,4702.39122101417,0.0,1.0
2025-02-20,19.16,19.16,19.03,19.04,9851,18.9343072099385,18.9343072099385,18.8058385284515,18.8157207347197,9968.42175989037,0.0,1.0
2025-02-21,19.1407,19.2399,19.1407,19.22,5591,18.9152345518408,19.0132660380217,18.9152345518408,18.9936004475479,5657.64349401554,0.0,1.0
2025-02-24,19.1534,19.29,19.1534,19.245,3621,18.9277849538015,19.0627758914256,18.9277849538015,19.0183059632185,3664.1615259936,0.0,1.0
2025-02-25,19.2809,19.35,19.2809,19.35,1349,19.0537830837215,19.122069129035,19.0537830837215,19.122069129035,1365.07978419369,0.0,1.0
2025-02-26,19.4999,19.64,19.4999,19.6,1864,19.2702034009958,19.4086531108138,19.2702034009958,19.3691242857409,1886.21847126542,0.0,1.0
2025-02-27,19.3134,19.54,19.31,19.405,2719,19.0859002540932,19.3098310481314,19.082540303962,19.1764212635103,2751.40988378255,0.0,1.0
2025-02-28,19.31,19.32,19.19,19.28,3124,19.082540303962,19.0924225102303,18.9639538287432,19.0528936851573,3161.23739497488,0.0,1.0
2025-03-03,19.5404,19.75,19.5,19.67,6339,19.3102263363822,19.5173573797644,19.2703022230585,19.4382997296185,6414.55948999542,0.0,1.0
2025-03-04,19.7732,19.88,19.6,19.61,6527,19.5402840983067,19.6458260612514,19.3691242857409,19.3790064920091,6604.80040877112,0.0,1.0
2025-03-05,20.1635,20.1635,20.03,20.06,16141,19.9259866089559,19.9259866089559,19.794059155275,19.8237057740797,16333.3971806304,0.0,1.0
2025-03-06,20.0116,20.1999,19.97,19.99,3059,19.7758758957414,19.9619578397723,19.7347659176656,19.754530330202,3095.46260922796,0.0,1.0
2025-03-07,20.3098,20.32,20.14,20.2,9967,20.0705632866602,20.0806431370538,19.9027634242256,19.962056661835,10085.8044544541,0.0,1.0
2025-03-10,19.7,19.99,19.6,19.96,7565,19.4679463484232,19.754530330202,19.3691242857409,19.7248837113973,7655.17314116035,0.0,1.0
2025-03-11,19.7428,19.82,19.6594,19.74,19866,19.5102421912513,19.586532823642,19.4278245909742,19.5074751734961,20102.798363819,0.0,1.0
2025-03-12,19.91,20.0299,19.885,19.99,12914,19.6754726800561,19.7939603332123,19.6507671643856,19.754530330202,13067.9320482412,0.0,1.0
2025-03-13,19.75,19.85,19.72,19.85,1805,19.5173573797644,19.6161794424467,19.4877107609597,19.6161794424467,1826.51520420283,0.0,1.0
2025-03-14,20.1273,20.1273,19.99,19.99,2512,19.8902130222649,19.8902130222649,19.754530330202,19.754530330202,2541.94248917314,0.0,1.0
2025-03-17,20.5297,20.565,20.35,20.35,21381,20.2878730024987,20.3227571906255,20.1102897558585,20.1102897558585,21635.8568316126,0.0,1.0
2025-03-18,20.5484,20.55,20.43,20.455,3119,20.3063527282203,20.3079338812232,20.1893474060044,20.214052921675,3156.17779607126,0.0,1.0
2025-03-19,20.37,20.45,20.31,20.45,81411,20.130054168395,20.2091118185408,20.0707609307855,20.2091118185408,82381.4012683416,0.0,1.0
2025-03-20,20.33,20.33,20.24,20.2404,2663,20.090525343322,20.090525343322,20.0015854869079,20.0019807751586,2694.74237606213,0.0,1.0
2025-03-21,20.2176,20.2599,20.2,20.2,6047,19.9794493448671,20.0212510773817,19.962056661835,19.962056661835,6119.07891402466,0.0,1.0
2025-03-24,20.0974,20.12,20.06,20.06,11164,19.8606652255229,19.8829990116891,19.8237057740797,19.8237057740797,11297.0724319781,0.0,1.0
2025-03-25,20.1329,20.1329,20.12,20.12,1579,19.8957470577751,19.8957470577751,19.8829990116891,19.8829990116891,1597.82133375971,0.0,1.0
2025-03-26,19.82,19.91,19.79,19.91,5662,19.586532823642,19.6754726800561,19.5568862048373,19.6754726800561,5729.48979844679,0.0,1.0
2025-03-27,19.9538,19.9895,19.85,19.85,9402,19.718756743511,19.7540362198886,19.6161794424467,19.6161794424467,9514.06977834629,0.0,1.0
2025-03-28,19.89,19.96,19.89,19.96,1813,19.6557082675197,19.7248837113973,19.6557082675197,19.7248837113973,1834.6105624486,0.0,1.0
2025-03-31,19.7162,19.72,19.54,19.63,6882,19.4839555225777,19.4877107609597,19.3098310481314,19.3987709045456,6964.03193092738,0.0,1.0
2025-04-01,19.62,19.76,19.57,19.76,8900,19.3888886982773,19.5272395860326,19.3394776669362,19.5272395860326,9006.08604842395,0.0,1.0
2025-04-02,19.7405,19.7405,19.52,19.52,3473,19.5079692838096,19.5079692838096,19.290066635595,19.290066635595,3514.39739844677,0.0,1.0
2025-04-03,19.8286,20.02,19.8286,19.98,14195,19.5950315210327,19.7841769490067,19.5950315210327,19.7446481239338,14364.2012873458,0.0,1.0
2025-04-04,18.79,19.36,18.78,19.33,12297,18.5686655780138,19.1319513353032,18.5587833717456,19.1023047164985,12443.5775435359,0.0,1.0
2025-04-07,18.27,18.515,18.12,18.14,7697,18.0547908520656,18.2969049056373,17.9065577580421,17.9263221705785,7788.74655221562,0.0,1.0
2025-04-08,18.2874,18.7199,18.25,18.7199,3371,18.0719858909723,18.4993913120735,18.0350264395291,18.4993913120735,3411.18158081316,0.0,1.0
2025-04-09,19.04,19.28,18.1499,18.24,14156,18.8157207347197,19.0528936851573,17.9361055547841,18.0251442332609,14324.7364158977,0.0,1.0
2025-04-10,18.9142,18.9142,18.71,18.9,1750,18.6914025798653,18.6914025798653,18.4896079278679,18.6773698469644,1770.85961626313,0.0,1.0
2025-04-11,19.5796,19.63,19.3214,19.35,4291,19.3489645849537,19.3987709045456,19.0938060191078,19.122069129035,4342.1477790772,0.0,1.0
2025-04-14,19.75,19.91,19.61,19.67,10027,19.5173573797644,19.6754726800561,19.3790064920091,19.4382997296185,10146.5196412974,0.0,1.0
2025-04-15,20.0,20.02,19.89,19.98,32218,19.7644125364703,19.7841769490067,19.6557082675197,19.7446481239338,32602.0314952946,0.0,1.0
2025-04-16,20.14,20.25,20.065,20.1792,286084,19.9027634242256,20.0114676931761,19.8286468772138,19.941501672797,289494.058548012,0.0,1.0
2025-04-17,20.2582,20.4,20.165,20.165,3765,20.0195711023161,20.1597007871997,19.9274689398961,19.9274689398961,3809.87797441754,0.0,1.0
2025-04-21,20.2142,20.38,20.1,20.29,19208,19.9760893947359,20.1399363746632,19.8632345991526,20.0509965182491,19436.9551481041,0.0,1.0
2025-04-22,20.6,20.61,20.42,20.52,11370,20.3573449125644,20.3672271188326,20.1794651997361,20.2782872624185,11505.5279068067,0.0,1.0
2025-04-23,20.55,20.64,20.48,20.64,9256,20.3079338812232,20.3968737376373,20.2387584373455,20.3968737376373,9366.32949036089,0.0,1.0
2025-04-24,20.6992,20.6992,20.55,20.58,3963,20.4553763987453,20.4553763987453,20.3079338812232,20.3375805000279,4010.23809100045,0.0,1.0
2025-04-25,20.74,20.74,20.57,20.57,3448,20.4956958003197,20.4956958003197,20.3276982937597,20.3276982937597,3489.09940392873,0.0,1.0
2025-04-28,20.8915,20.8915,20.77,20.81,8071,20.6454112252834,20.6454112252834,20.5253424191244,20.5648712441973,8167.20455020558,0.0,1.0
2025-04-29,20.9751,21.01,20.6,20.95,365162,20.7280264696859,20.762515369562,20.3573449125644,20.7032221319526,369514.65096793,0.0,1.0
2025-04-30,21.11,21.16,20.86,20.88,77650,20.8613374322444,20.9107484635855,20.6142822755385,20.634046688075,78575.5709730469,0.0,1.0
2025-05-01,21.09,21.26,20.95,21.2,15677,20.8415730197079,21.0095705262679,20.7032221319526,20.9502772886585,15863.8664023755,0.0,1.0
2025-05-02,21.38,21.44,21.34,21.44,4311,21.1281570014867,21.1874502390961,21.0886281764138,21.1874502390961,4362.38617469164,0.0,1.0
2025-05-05,21.43,21.48,21.415,21.48,5990,21.1775680328279,21.2269790641691,21.1627447234255,21.2269790641691,6061.39948652352,0.0,1.0
2025-05-06,21.25,21.455,21.25,21.455,9069,20.9996883199997,21.2022735484985,20.9996883199997,21.2022735484985,9177.1004913659,0.0,1.0
2025-05-07,21.1491,21.18,21.08,21.18,2100,20.8999768587532,20.930512876122,20.8316908134397,20.930512876122,2125.03153951576,0.0,1.0
2025-05-08,20.82,21.09,20.74,21.09,9729,20.5747534504655,20.8415730197079,20.4956958003197,20.8415730197079,9844.96754664232,0.0,1.0
2025-05-09,20.89,20.995,20.87,20.95,7509,20.6439288943432,20.7476920601597,20.6241644818067,20.7032221319526,7598.50563343992,0.0,1.0
2025-05-12,20.9,20.93,20.6607,20.71,433103,20.6538111006114,20.6834577194161,20.4173299046126,20.466049181515,438265.49278995,0.0,1.0
2025-05-13,20.9098,20.94,20.795,20.89,216348,20.6634956627543,20.6933399256844,20.550047934795,20.6439288943432,218926.820719598,0.0,1.0
2025-05-14,20.82,20.94,20.79,20.89,73293,20.5747534504655,20.6933399256844,20.5451068316608,20.6439288943432,74166.6364884424,0.0,1.0
2025-05-15,21.09,21.1,20.8707,20.89,71548,20.8415730197079,20.8514552259761,20.6248562362455,20.6439288943432,72400.8364710827,0.0,1.0
2025-05-16,21.215,21.23,21.05,21.05,109120,20.9651005980608,20.9799239074632,20.802044194635,20.802044194635,110420.686472362,0.0,1.0
2025-05-19,21.5201,21.5201,21.3,21.37,21353,21.2666067113047,21.2666067113047,21.0490993513408,21.1182747952185,21607.5230777524,0.0,1.0
2025-05-20,21.7,21.728,21.6,21.67,34983,21.4443876020702,21.4720577796213,21.3455655393879,21.4147409832655,35399.9896889905,0.0,1.0
2025-05-21,21.775,21.95,21.74,21.79,122184,21.518504149082,21.6914427587761,21.4839164271432,21.5333274584844,123640.406487711,0.0,1.0
2025-05-22,21.6565,21.75,21.54,21.67,75945,21.4014000048034,21.4937986334114,21.2862723017785,21.4147409832655,76850.2477469165,0.0,1.0
2025-05-23,21.6617,21.72,21.42,21.48,46998,21.4065387520629,21.4641520146067,21.1676858265597,21.2269790641691,47558.2058543627,0.0,1.0
2025-05-27,21.92,22.07,21.89,22.07,27735,21.6617961399714,21.8100292339949,21.6321495211667,21.8100292339949,28065.5951183189,0.0,1.0
2025-05-28,21.8,21.88,21.73,21.82,62918,21.5432096647526,21.6222673148985,21.4740342208749,21.5629740772891,63667.9687634536,0.0,1.0
2025-05-29,22.02,22.04,21.8601,21.878,31720,21.7606182026538,21.7803826151902,21.6026017244247,21.6202908736448,32098.0954444951,0.0,1.0
2025-05-30,21.906,22.0,21.81,21.92,40194,21.6479610511959,21.7408537901173,21.5530918710208,21.6617961399714,40673.1036663316,0.0,1.0
2025-06-02,22.23,22.25,21.93,21.93,65533,21.9681445342867,21.9879089468232,21.6716783462396,21.6716783462396,66314.1389900411,0.0,1.0
2025-06-03,22.01,22.06,21.8705,21.97,27259,21.7507359963855,21.8001470277267,21.6128792189436,21.7112071713126,27583.9213026953,0.0,1.0
2025-06-04,22.1438,22.22,22.07,22.07,17971,21.8829599162545,21.9582623280185,21.8100292339949,21.8100292339949,18185.2103793513,0.0,1.0
2025-06-05,22.17,22.22,22.09,22.13,8459,21.9088512966773,21.9582623280185,21.8297936465314,21.8693224716043,8559.82942512562,0.0,1.0
2025-06-06,22.22,22.24,22.0801,22.19,21911,21.9582623280185,21.9780267405549,21.8200102623259,21.9286157092138,22172.1743153951,0.0,1.0
2025-06-09,22.22,22.3057,22.14,22.14,26167,21.9582623280185,22.0429528357372,21.8792046778726,21.8792046778726,26478.9049021471,0.0,1.0
2025-06-10,22.3136,22.394,22.261,22.352,8009,22.0507597786891,22.1302127170858,21.9987793737182,22.0887074507592,8104.46552380084,0.0,1.0
2025-06-11,22.2918,22.42,22.27,22.33,10983,22.0292165690244,22.1559064533832,22.0076733593596,22.066966596969,11113.9149516674,0.0,1.0
2025-06-12,22.4543,22.5,22.3401,22.45,16012,22.1898024208832,22.234964103529,22.0769476253,22.1855530721879,16202.8595289173,0.0,1.0
2025-06-13,22.21,22.3393,22.14,22.25,71091,21.9483801217502,22.0761570487985,21.8792046778726,21.9879089468232,71938.3891312929,0.0,1.0
2025-06-16,21.89,22.19,21.89,22.19,30468,21.89,22.19,21.89,22.19,30468,0.260924,1.0
2025-06-17,21.57,21.86,21.55,21.86,628358,21.57,21.86,21.55,21.86,628358,0.0,1.0
2025-06-18,21.6,21.715,21.55,21.6,96102,21.6,21.715,21.55,21.6,96102,0.0,1.0
2025-06-20,21.6096,21.85,21.6,21.85,121912,21.6096,21.85,21.6,21.85,121912,0.0,1.0
2025-06-23,21.75,21.8,21.5,21.57,529267,21.75,21.8,21.5,21.57,529267,0.0,1.0
2025-06-24,21.9616,22.03,21.821,21.87,43750,21.9616,22.03,21.821,21.87,43750,0.0,1.0
2025-06-25,21.811,21.8451,21.73,21.8,59928,21.811,21.8451,21.73,21.8,59928,0.0,1.0
2025-06-26,21.99,22.02,21.96,21.97,26619,21.99,22.02,21.96,21.97,26619,0.0,1.0
2025-06-27,22.08,22.1868,22.01,22.07,43025,22.08,22.1868,22.01,22.07,43025,0.0,1.0
2025-06-30,22.053,22.0989,21.895,22.09,104227,22.053,22.0989,21.895,22.09,104227,0.0,1.0
2025-07-01,22.16,22.25,22.1301,22.131,57105,22.16,22.25,22.1301,22.131,57105,0.0,1.0
2025-07-02,22.16,22.23,22.04,22.11,56555,22.16,22.23,22.04,22.11,56555,0.0,1.0
2025-07-03,22.07,22.16,22.054,22.075,10908,22.07,22.16,22.054,22.075,10908,0.0,1.0
2025-07-07,22.0,22.07,21.95,22.02,17397,22.0,22.07,21.95,22.02,17397,0.0,1.0
2025-07-08,21.94,21.9869,21.9004,21.98,43569,21.94,21.9869,21.9004,21.98,43569,0.0,1.0
2025-07-09,22.1105,22.14,22.014,22.0712,27399,22.1105,22.14,22.014,22.0712,27399,0.0,1.0
2025-07-10,22.2327,22.2327,22.1,22.1,16656,22.2327,22.2327,22.1,22.1,16656,0.0,1.0
2025-07-11,22.06,22.2,22.06,22.15,59547,22.06,22.2,22.06,22.15,59547,0.0,1.0
2025-07-14,22.2,22.205,22.0992,22.11,15489,22.2,22.205,22.0992,22.11,15489,0.0,1.0
2025-07-15,21.9207,22.15,21.9,22.15,36398,21.9207,22.15,21.9,22.15,36398,0.0,1.0
2025-07-16,22.06,22.09,21.91,21.91,26985,22.06,22.09,21.91,21.91,26985,0.0,1.0
2025-07-17,22.11,22.1395,22.04,22.08,34968,22.11,22.1395,22.04,22.08,34968,0.0,1.0
2025-07-18,22.14,22.28,22.09,22.28,43233,22.14,22.28,22.09,22.28,43233,0.0,1.0
2025-07-21,22.24,22.35,22.24,22.2976,37332,22.24,22.35,22.24,22.2976,37332,0.0,1.0
2025-07-22,22.4736,22.49,22.25,22.25,34231,22.4736,22.49,22.25,22.25,34231,0.0,1.0
2025-07-23,22.82,22.85,22.4921,22.55,43435,22.82,22.85,22.4921,22.55,43435,0.0,1.0
2025-07-24,22.8,22.85,22.745,22.782,55102,22.8,22.85,22.745,22.782,55102,0.0,1.0
2025-07-25,22.7629,22.79,22.62,22.65,13214,22.7629,22.79,22.62,22.65,13214,0.0,1.0
2025-07-28,22.2876,22.53,22.23,22.53,40106,22.2876,22.53,22.23,22.53,40106,0.0,1.0
2025-07-29,22.3547,22.38,22.26,22.3,14030,22.3547,22.38,22.26,22.3,14030,0.0,1.0
2025-07-30,22.0864,22.27,22.05,22.265,17593,22.0864,22.27,22.05,22.265,17593,0.0,1.0
2025-07-31,21.82,22.14,21.82,22.13,52215,21.82,22.14,21.82,22.13,52215,0.0,1.0
2025-08-01,21.8593,21.9135,21.7377,21.87,57269,21.8593,21.9135,21.7377,21.87,57269,0.0,1.0
2025-08-04,22.09,22.1094,22.0378,22.08,14051,22.09,22.1094,22.0378,22.08,14051,0.0,1.0
2025-08-05,22.34,22.41,22.3,22.35,41290,22.34,22.41,22.3,22.35,41290,0.0,1.0
2025-08-06,22.4305,22.45,22.3501,22.4,36340,22.4305,22.45,22.3501,22.4,36340,0.0,1.0
2025-08-07,22.67,22.68,22.5668,22.68,37656,22.67,22.68,22.5668,22.68,37656,0.0,1.0
2025-08-08,22.735,22.82,22.72,22.733,18689,22.735,22.82,22.72,22.733,18689,0.0,1.0
2025-08-11,22.5275,22.62,22.5,22.61,13790,22.5275,22.62,22.5,22.61,13790,0.0,1.0
2025-08-12,22.6265,22.6676,22.5,22.52,22203,22.6265,22.6676,22.5,22.52,22203,0.0,1.0
2025-08-13,22.71,22.7694,22.655,22.76,12566,22.71,22.7694,22.655,22.76,12566,0.0,1.0
2025-08-14,22.84,22.84,22.651,22.67,18252,22.84,22.84,22.651,22.67,18252,0.0,1.0
2025-08-15,22.88,22.89,22.8004,22.88,9630,22.88,22.89,22.8004,22.88,9630,0.0,1.0
2025-08-18,22.78,22.97,22.78,22.83,25674,22.78,22.97,22.78,22.83,25674,0.0,1.0
2025-08-19,22.8138,22.96,22.79,22.96,10086,22.8138,22.96,22.79,22.96,10086,0.0,1.0
2025-08-20,23.14,23.14,22.92,22.92,60146,23.14,23.14,22.92,22.92,60146,0.0,1.0
2025-08-21,23.02,23.06,22.94,23.0,8850,23.02,23.06,22.94,23.0,8850,0.0,1.0
2025-08-22,23.2859,23.311,23.14,23.14,15161,23.2859,23.311,23.14,23.14,15161,0.0,1.0
2025-08-25,23.12,23.4649,23.12,23.35,10337,23.12,23.4649,23.12,23.35,10337,0.0,1.0
2025-08-26,23.2356,23.253,23.15,23.224,51142,23.2356,23.253,23.15,23.224,51142,0.0,1.0
2025-08-27,23.155,23.21,23.06,23.1693,22824,23.155,23.21,23.06,23.1693,22824,0.0,1.0
2025-08-28,23.2,23.3,23.161,23.3,3864,23.2,23.3,23.161,23.3,3864,0.0,1.0
2025-08-29,23.11,23.19,23.1062,23.15,22396,23.11,23.19,23.1062,23.15,22396,0.0,1.0
2025-09-02,22.7071,22.8,22.59,22.78,77694,22.7071,22.8,22.59,22.78,77694,0.0,1.0
2025-09-03,22.664,22.71,22.58,22.6,61587,22.664,22.71,22.58,22.6,61587,0.0,1.0
2025-09-04,22.7007,22.7768,22.64,22.73,9360,22.7007,22.7768,22.64,22.73,9360,0.0,1.0
2025-09-05,22.99,23.08,22.89,22.89,15560,22.99,23.08,22.89,22.89,15560,0.0,1.0
2025-09-08,23.09,23.105,23.02,23.03,122498,23.09,23.105,23.02,23.03,122498,0.0,1.0
2025-09-09,23.0799,23.14,23.0405,23.0949,73583,23.0799,23.14,23.0405,23.0949,73583,0.0,1.0
2025-09-10,22.93,23.0677,22.9,23.01,15909,22.93,23.0677,22.9,23.01,15909,0.0,1.0
2025-09-11,23.075,23.1,22.95,22.95,10061,23.075,23.1,22.95,22.95,10061,0.0,1.0
2025-09-12,22.93,23.04,22.86,23.04,326852,22.93,23.04,22.86,23.04,326852,0.0,1.0
2025-09-15,22.93,23.0395,22.89,22.98,27800,22.93,23.0395,22.89,22.98,27800,0.0,1.0
2025-09-16,22.88,22.9055,22.79,22.86,207114,22.88,22.9055,22.79,22.86,207114,0.0,1.0
2025-09-17,22.87,23.04,22.79,22.95,12402,22.87,23.04,22.79,22.95,12402,0.0,1.0
2025-09-18,22.69,22.7538,22.67,22.7139,4916,22.69,22.7538,22.67,22.7139,4916,0.0,1.0
2025-09-19,22.8144,22.83,22.7378,22.74,3054,22.8144,22.83,22.7378,22.74,3054,0.0,1.0
2025-09-22,22.808,22.8324,22.69,22.73,21622,22.808,22.8324,22.69,22.73,21622,0.0,1.0
2025-09-23,22.7308,22.89,22.69,22.89,92342,22.7308,22.89,22.69,22.89,92342,0.0,1.0
2025-09-24,22.6279,22.7,22.56,22.57,25920,22.6279,22.7,22.56,22.57,25920,0.0,1.0
2025-09-25,22.33,22.56,22.31,22.56,62585,22.33,22.56,22.31,22.56,62585,0.0,1.0
2025-09-26,22.4,22.52,22.37,22.37,8272,22.4,22.52,22.37,22.37,8272,0.0,1.0
2025-09-29,22.98,23.07,22.86,22.86,18115,22.98,23.07,22.86,22.86,18115,0.0,1.0
2025-09-30,23.2266,23.2266,23.0,23.0,17401,23.2266,23.2266,23.0,23.0,17401,0.0,1.0
2025-10-01,23.6494,23.72,23.54,23.6284,58606,23.6494,23.72,23.54,23.6284,58606,0.0,1.0
2025-10-02,23.76,23.7999,23.695,23.76,8286,23.76,23.7999,23.695,23.76,8286,0.0,1.0
2025-10-03,23.81,23.84,23.7509,23.785,5112,23.81,23.84,23.7509,23.785,5112,0.0,1.0
2025-10-06,23.605,23.719,23.605,23.66,7515,23.605,23.719,23.605,23.66,7515,0.0,1.0
2025-10-07,23.6,23.65,23.56,23.56,1106,23.6,23.65,23.56,23.56,1106,0.0,1.0
2025-10-08,23.74,23.74,23.61,23.63,9250,23.74,23.74,23.61,23.63,9250,0.0,1.0
2025-10-09,23.645,23.74,23.61,23.74,2282,23.645,23.74,23.61,23.74,2282,0.0,1.0
2025-10-10,23.55,23.7,23.4955,23.674,32884,23.55,23.7,23.4955,23.674,32884,0.0,1.0
2025-10-13,23.72,23.74,23.51,23.51,2875,23.72,23.74,23.51,23.51,2875,0.0,1.0
2025-10-14,23.7395,23.79,23.6,23.6,3963,23.7395,23.79,23.6,23.6,3963,0.0,1.0
2025-10-15,23.87,23.8771,23.76,23.84,5200,23.87,23.8771,23.76,23.84,5200,0.0,1.0
2025-10-16,24.12,24.1207,24.02,24.02,1846,24.12,24.1207,24.02,24.02,1846,0.0,1.0
2025-10-17,24.115,24.13,23.96,24.04,5901,24.115,24.13,23.96,24.04,5901,0.0,1.0
2025-10-20,24.265,24.31,24.155,24.27,13966,24.265,24.31,24.155,24.27,13966,0.0,1.0
2025-10-21,24.03,24.24,24.03,24.13,9654,24.03,24.24,24.03,24.13,9654,0.0,1.0
2025-10-22,23.9,24.02,23.8937,24.02,5374,23.9,24.02,23.8937,24.02,5374,0.0,1.0
2025-10-23,23.95,24.08,23.86,23.86,205171,23.95,24.08,23.86,23.86,205171,0.0,1.0
2025-10-24,23.93,23.9773,23.905,23.9719,1982,23.93,23.9773,23.905,23.9719,1982,0.0,1.0
2025-10-27,23.99,24.06,23.93,23.9885,3115,23.99,24.06,23.93,23.9885,3115,0.0,1.0
2025-10-28,23.81,23.92,23.81,23.87,8986,23.81,23.92,23.81,23.87,8986,0.0,1.0
2025-10-29,23.77,24.0,23.6901,23.94,6570,23.77,24.0,23.6901,23.94,6570,0.0,1.0
2025-10-30,23.5,23.7,23.39,23.59,10930,23.5,23.7,23.39,23.59,10930,0.0,1.0
2025-10-31,23.3706,23.375,23.23,23.3,1950,23.3706,23.375,23.23,23.3,1950,0.0,1.0
2025-11-03,23.26,23.37,23.235,23.3,18159,23.26,23.37,23.235,23.3,18159,0.0,1.0
2025-11-04,23.28,23.45,23.22,23.22,3006,23.28,23.45,23.22,23.22,3006,0.0,1.0
2025-11-05,23.4,23.4,23.285,23.3,3004,23.4,23.4,23.285,23.3,3004,0.0,1.0
2025-11-06,23.55,23.66,23.49,23.49,3697,23.55,23.66,23.49,23.49,3697,0.0,1.0
2025-11-07,23.71,23.71,23.55,23.55,5298,23.71,23.71,23.55,23.55,5298,0.0,1.0
2025-11-10,23.8802,23.8802,23.75,23.76,4173,23.8802,23.8802,23.75,23.76,4173,0.0,1.0
2025-11-11,24.31,24.35,24.12,24.12,18845,24.31,24.35,24.12,24.12,18845,0.0,1.0
2025-11-12,24.32,24.49,24.24,24.24,47347,24.32,24.49,24.24,24.24,47347,0.0,1.0
2025-11-13,24.2849,24.4099,24.24,24.4,3224,24.2849,24.4099,24.24,24.4,3224,0.0,1.0
2025-11-14,24.24,24.28,24.16,24.28,2689,24.24,24.28,24.16,24.28,2689,0.0,1.0
2025-11-17,24.02,24.21,24.02,24.16,12069,24.02,24.21,24.02,24.16,12069,0.0,1.0
2025-11-18,23.83,23.87,23.69,23.73,24378,23.83,23.87,23.69,23.73,24378,0.0,1.0
2025-11-19,23.78,23.93,23.6801,23.9,6543,23.78,23.93,23.6801,23.9,6543,0.0,1.0
2025-11-20,23.527,23.9,23.52,23.87,4138,23.527,23.9,23.52,23.87,4138,0.0,1.0
2025-11-21,23.74,23.96,23.7,23.71,26526,23.74,23.96,23.7,23.71,26526,0.0,1.0
2025-11-24,23.86,24.0,23.84,24.0,2734,23.86,24.0,23.84,24.0,2734,0.0,1.0
2025-11-25,24.0807,24.11,23.91,23.91,4107,24.0807,24.11,23.91,23.91,4107,0.0,1.0
2025-11-26,24.2,24.23,24.13,24.19,2985,24.2,24.23,24.13,24.19,2985,0.0,1.0