date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
1999-06-25,15.0,15.63,14.0,14.25,384600,6.2407544656868,6.50286615324564,5.82470416797435,5.92871674240246,924407.462546296,0.0,1.0
1999-06-28,14.88,15.19,14.88,14.94,48100,6.1908284299613,6.31980402225216,6.1908284299613,6.21579144782405,115611.021706908,0.0,1.0
1999-06-29,15.13,15.13,14.63,15.0,56500,6.29484100438942,6.29484100438942,6.08681585553319,6.2407544656868,135800.888283582,0.0,1.0
1999-06-30,15.0,15.06,14.88,14.94,69100,6.2407544656868,6.26571748354955,6.1908284299613,6.21579144782405,166085.688148593,0.0,1.0
1999-07-01,14.38,15.06,14.13,14.94,116100,5.98280328110508,6.26571748354955,5.87879070667696,6.21579144782405,279052.798756175,0.0,1.0
1999-07-02,14.5,14.75,14.38,14.75,12900,6.03272931683057,6.13674189125869,5.98280328110508,6.13674189125869,31005.8665284639,0.0,1.0
1999-07-06,14.5,14.63,14.25,14.53,90200,6.03272931683057,6.08681585553319,5.92871674240246,6.04521082576195,216800.710144763,0.0,1.0
1999-07-07,14.94,15.5,14.38,14.38,55800,6.21579144782405,6.44877961454303,5.98280328110508,5.98280328110508,134118.399402193,0.0,1.0
1999-07-08,14.38,14.88,14.25,14.88,26900,5.98280328110508,6.1908284299613,5.92871674240246,6.1908284299613,64655.6441562542,0.0,1.0
1999-07-09,14.56,14.63,14.38,14.38,20800,6.05769233469332,6.08681585553319,5.98280328110508,5.98280328110508,49993.955332717,0.0,1.0
1999-07-12,14.63,14.75,14.44,14.63,13800,6.08681585553319,6.13674189125869,6.00776629896782,6.08681585553319,33169.0665188219,0.0,1.0
1999-07-13,14.63,14.63,14.44,14.63,10200,6.08681585553319,6.08681585553319,6.00776629896782,6.08681585553319,24516.2665573901,0.0,1.0
1999-07-14,14.5,14.69,14.44,14.44,24300,6.03272931683057,6.11177887339594,6.00776629896782,6.00776629896782,58406.3997396646,0.0,1.0
1999-07-15,14.44,14.56,14.13,14.5,8600,6.00776629896782,6.05769233469332,5.87879070667696,6.03272931683057,20670.5776856426,0.0,1.0
1999-07-16,14.75,14.81,14.13,14.19,39300,6.13674189125869,6.16170490912143,5.87879070667696,5.90375372453971,94459.732912297,0.0,1.0
1999-07-19,14.63,15.13,14.56,15.06,26600,6.08681585553319,6.29484100438942,6.05769233469332,6.26571748354955,63934.5774928016,0.0,1.0
1999-07-20,14.5,14.94,14.5,14.72,11600,6.03272931683057,6.21579144782405,6.03272931683057,6.12426038232731,27881.2443201691,0.0,1.0
1999-07-21,14.38,14.63,14.38,14.5,5300,5.98280328110508,6.08681585553319,5.98280328110508,6.03272931683057,12738.8443876635,0.0,1.0
1999-07-22,14.5,14.81,14.25,14.38,17100,6.03272931683057,6.16170490912143,5.92871674240246,5.98280328110508,41100.799816801,0.0,1.0
1999-07-23,14.44,14.5,14.38,14.38,3500,6.00776629896782,6.03272931683057,5.98280328110508,5.98280328110508,8412.44440694758,0.0,1.0
1999-07-26,14.38,14.5,14.13,14.38,8900,5.98280328110508,6.03272931683057,5.87879070667696,5.98280328110508,21391.6443490952,0.0,1.0
1999-07-27,14.13,14.25,14.13,14.25,12300,5.87879070667696,5.92871674240246,5.87879070667696,5.92871674240246,29563.7332015586,0.0,1.0
1999-07-28,14.13,14.25,14.13,14.13,8700,5.87879070667696,5.92871674240246,5.87879070667696,5.87879070667696,20910.9332401268,0.0,1.0
1999-07-29,14.19,14.25,14.13,14.13,5700,5.90375372453971,5.92871674240246,5.87879070667696,5.87879070667696,13700.2666056003,0.0,1.0
1999-07-30,14.0,14.25,13.94,14.25,23500,5.82470416797435,5.92871674240246,5.7997411501116,5.92871674240246,56483.5553037908,0.0,1.0
1999-08-02,14.0,14.06,14.0,14.0,6300,5.82470416797435,5.84966718583709,5.82470416797435,5.82470416797435,15142.3999325056,0.0,1.0
1999-08-03,14.06,14.19,13.94,14.19,8100,5.84966718583709,5.90375372453971,5.7997411501116,5.90375372453971,19468.7999132215,0.0,1.0
1999-08-04,14.0,14.06,13.94,13.94,11500,5.82470416797435,5.84966718583709,5.7997411501116,5.7997411501116,27640.8887656849,0.0,1.0
1999-08-05,13.94,14.19,13.94,14.06,7200,5.7997411501116,5.90375372453971,5.7997411501116,5.84966718583709,17305.5999228636,0.0,1.0
1999-08-06,13.94,13.94,13.94,13.94,200,5.7997411501116,5.7997411501116,5.7997411501116,5.7997411501116,480.711108968433,0.0,1.0
1999-08-09,13.94,13.94,13.94,13.94,0,5.7997411501116,5.7997411501116,5.7997411501116,5.7997411501116,0,0.0,1.0
1999-08-10,13.94,14.0,13.94,13.94,40100,5.7997411501116,5.82470416797435,5.7997411501116,5.7997411501116,96382.5773481707,0.0,1.0
1999-08-11,13.94,13.94,13.81,13.94,5900,5.7997411501116,5.7997411501116,5.74565461140898,5.7997411501116,14180.9777145688,0.0,1.0
1999-08-12,13.94,13.94,13.81,13.81,13800,5.7997411501116,5.7997411501116,5.74565461140898,5.74565461140898,33169.0665188219,0.0,1.0
1999-08-13,13.88,13.94,13.81,13.88,14000,5.77477813224885,5.7997411501116,5.74565461140898,5.77477813224885,33649.7776277903,0.0,1.0
1999-08-16,13.94,13.94,13.94,13.94,100,5.7997411501116,5.7997411501116,5.7997411501116,5.7997411501116,240.355554484216,0.0,1.0
1999-08-17,13.88,13.94,13.88,13.94,1000,5.77477813224885,5.7997411501116,5.77477813224885,5.7997411501116,2403.55554484216,0.0,1.0
1999-08-18,13.81,13.88,13.69,13.88,13500,5.74565461140898,5.77477813224885,5.69572857568348,5.77477813224885,32447.9998553692,0.0,1.0
1999-08-19,13.5,13.69,13.5,13.69,5100,5.61667901911812,5.69572857568348,5.61667901911812,5.69572857568348,12258.133278695,0.0,1.0
1999-08-20,13.5,13.5,13.5,13.5,1000,5.61667901911812,5.61667901911812,5.61667901911812,5.61667901911812,2403.55554484216,0.0,1.0
1999-08-23,13.5,13.63,13.5,13.63,800,5.61667901911812,5.67076555782074,5.61667901911812,5.67076555782074,1922.84443587373,0.0,1.0
1999-08-24,13.5,13.63,12.81,13.63,9600,5.61667901911812,5.67076555782074,5.32960431369653,5.67076555782074,23074.1332304848,0.0,1.0
1999-08-25,12.31,12.75,12.31,12.75,5000,5.1215791648403,5.30464129583378,5.1215791648403,5.30464129583378,12017.7777242108,0.0,1.0
1999-08-26,12.38,12.63,12.38,12.5,12500,5.15070268568017,5.25471526010829,5.15070268568017,5.20062872140567,30044.4443105271,0.0,1.0
1999-08-27,12.75,12.75,12.75,12.75,600,5.30464129583378,5.30464129583378,5.30464129583378,5.30464129583378,1442.1333269053,0.0,1.0
1999-08-30,12.38,12.5,12.38,12.38,6200,5.15070268568017,5.20062872140567,5.15070268568017,5.15070268568017,14902.0443780214,0.0,1.0
1999-08-31,12.75,12.75,12.75,12.75,3500,5.30464129583378,5.30464129583378,5.30464129583378,5.30464129583378,8412.44440694757,0.0,1.0
1999-09-01,13.25,13.25,13.0,13.0,700,5.51266644469001,5.51266644469001,5.40865387026189,5.40865387026189,1682.48888138951,0.0,1.0
1999-09-02,13.13,13.13,13.13,13.13,2000,5.46274040896451,5.46274040896451,5.46274040896451,5.46274040896451,4807.11108968433,0.0,1.0
1999-09-03,13.63,13.63,13.38,13.5,800,5.67076555782074,5.67076555782074,5.56675298339263,5.61667901911812,1922.84443587373,0.0,1.0
1999-09-07,13.38,13.5,13.38,13.5,15400,5.56675298339263,5.61667901911812,5.56675298339263,5.61667901911812,37014.7553905693,0.0,1.0
1999-09-08,13.06,13.31,13.0,13.25,3100,5.43361688812464,5.53762946255275,5.40865387026189,5.51266644469001,7451.02218901071,0.0,1.0
1999-09-09,12.63,12.75,12.63,12.75,600,5.25471526010829,5.30464129583378,5.25471526010829,5.30464129583378,1442.1333269053,0.0,1.0
1999-09-10,13.0,13.0,12.69,12.69,4600,5.40865387026189,5.40865387026189,5.27967827797103,5.27967827797103,11056.355506274,0.0,1.0
1999-09-13,12.88,12.88,12.88,12.88,500,5.3587278345364,5.3587278345364,5.3587278345364,5.3587278345364,1201.77777242108,0.0,1.0
1999-09-14,12.81,12.81,12.81,12.81,1000,5.32960431369653,5.32960431369653,5.32960431369653,5.32960431369653,2403.55554484216,0.0,1.0
1999-09-15,12.94,12.94,12.94,12.94,2000,5.41697487621614,5.41697487621614,5.41697487621614,5.41697487621614,4777.57430879533,0.08,1.0
1999-09-16,12.94,12.94,12.94,12.94,100,5.41697487621614,5.41697487621614,5.41697487621614,5.41697487621614,238.878715439767,0.0,1.0
1999-09-17,13.0,13.0,13.0,13.0,200,5.44209222494667,5.44209222494667,5.44209222494667,5.44209222494667,477.757430879532,0.0,1.0
1999-09-20,13.0,13.0,13.0,13.0,200,5.44209222494667,5.44209222494667,5.44209222494667,5.44209222494667,477.757430879532,0.0,1.0
1999-09-21,12.81,12.81,12.81,12.81,1000,5.36255395396668,5.36255395396668,5.36255395396668,5.36255395396668,2388.78715439766,0.0,1.0
1999-09-22,12.81,12.81,12.81,12.81,800,5.36255395396668,5.36255395396668,5.36255395396668,5.36255395396668,1911.02972351813,0.0,1.0
1999-09-23,12.38,13.0,12.25,12.94,5300,5.18254628806459,5.44209222494667,5.12812536581513,5.41697487621614,12660.5719183076,0.0,1.0
1999-09-24,12.88,12.88,12.88,12.88,200,5.39185752748562,5.39185752748562,5.39185752748562,5.39185752748562,477.757430879533,0.0,1.0
1999-09-27,12.88,12.94,12.81,12.94,1700,5.39185752748562,5.41697487621614,5.36255395396668,5.41697487621614,4060.93816247603,0.0,1.0
1999-09-28,12.88,12.88,12.88,12.88,0,5.39185752748562,5.39185752748562,5.39185752748562,5.39185752748562,0,0.0,1.0
1999-09-29,12.94,12.94,12.81,12.81,1600,5.41697487621614,5.41697487621614,5.36255395396668,5.36255395396668,3822.05944703626,0.0,1.0
1999-09-30,12.94,12.94,12.94,12.94,1800,5.41697487621614,5.41697487621614,5.41697487621614,5.41697487621614,4299.8168779158,0.0,1.0
1999-10-01,13.0,13.0,13.0,13.0,6200,5.44209222494667,5.44209222494667,5.44209222494667,5.44209222494667,14810.4803572655,0.0,1.0
1999-10-04,13.0,13.0,13.0,13.0,2000,5.44209222494667,5.44209222494667,5.44209222494667,5.44209222494667,4777.57430879533,0.0,1.0
1999-10-05,13.0,13.0,12.94,12.97,3200,5.44209222494667,5.44209222494667,5.41697487621614,5.4295335505814,7644.11889407252,0.0,1.0
1999-10-06,13.0,13.0,12.94,12.94,4100,5.44209222494667,5.44209222494667,5.41697487621614,5.41697487621614,9794.02733303042,0.0,1.0
1999-10-07,13.0,13.0,13.0,13.0,0,5.44209222494667,5.44209222494667,5.44209222494667,5.44209222494667,0,0.0,1.0
1999-10-08,13.0,13.06,13.0,13.06,800,5.44209222494667,5.46720957367719,5.44209222494667,5.46720957367719,1911.02972351813,0.0,1.0
1999-10-11,12.69,12.69,12.69,12.69,800,5.31231925650563,5.31231925650563,5.31231925650563,5.31231925650563,1911.02972351813,0.0,1.0
1999-10-12,12.69,12.69,12.69,12.69,800,5.31231925650563,5.31231925650563,5.31231925650563,5.31231925650563,1911.02972351813,0.0,1.0
1999-10-13,12.69,12.69,12.69,12.69,0,5.31231925650563,5.31231925650563,5.31231925650563,5.31231925650563,0,0.0,1.0
1999-10-14,12.75,13.0,12.75,13.0,3800,5.33743660523615,5.44209222494667,5.33743660523615,5.44209222494667,9077.39118671113,0.0,1.0
1999-10-15,12.63,12.75,12.63,12.75,1400,5.28720190777511,5.33743660523615,5.28720190777511,5.33743660523615,3344.30201615673,0.0,1.0
1999-10-18,12.31,12.63,12.0,12.63,1400,5.15324271454565,5.28720190777511,5.02346974610461,5.28720190777511,3344.30201615673,0.0,1.0
1999-10-19,12.0,12.0,12.0,12.0,1400,5.02346974610461,5.02346974610461,5.02346974610461,5.02346974610461,3344.30201615673,0.0,1.0
1999-10-20,12.06,12.5,12.06,12.5,500,5.04858709483514,5.23278098552564,5.04858709483514,5.23278098552564,1194.39357719883,0.0,1.0
1999-10-21,12.06,12.06,12.06,12.06,0,5.04858709483514,5.04858709483514,5.04858709483514,5.04858709483514,0,0.0,1.0
1999-10-22,12.19,12.66,12.19,12.66,5300,5.1030080170846,5.29976058214037,5.1030080170846,5.29976058214037,12660.5719183076,0.0,1.0
1999-10-25,12.44,12.44,12.25,12.25,9100,5.20766363679512,5.20766363679512,5.12812536581513,5.12812536581513,21737.9631050187,0.0,1.0
1999-10-26,12.5,12.5,12.31,12.38,20200,5.23278098552564,5.23278098552564,5.15324271454565,5.18254628806459,48253.5005188328,0.0,1.0
1999-10-27,12.5,12.5,12.5,12.5,0,5.23278098552564,5.23278098552564,5.23278098552564,5.23278098552564,0,0.0,1.0
1999-10-28,12.75,12.88,12.75,12.75,3700,5.33743660523615,5.39185752748562,5.33743660523615,5.33743660523615,8838.51247127136,0.0,1.0
1999-10-29,14.0,14.0,12.31,12.31,64900,5.86071470378872,5.86071470378872,5.15324271454565,5.15324271454565,155032.286320408,0.0,1.0
1999-11-01,13.63,13.63,13.38,13.63,1200,5.70582438661716,5.70582438661716,5.60116876690665,5.70582438661716,2866.5445852772,0.0,1.0
1999-11-02,13.38,14.0,12.88,13.94,15500,5.60116876690665,5.86071470378872,5.39185752748562,5.83559735505819,37026.2008931638,0.0,1.0
1999-11-03,13.25,13.25,12.88,12.88,2000,5.54674784465718,5.54674784465718,5.39185752748562,5.39185752748562,4777.57430879533,0.0,1.0
1999-11-04,13.25,13.25,13.25,13.25,0,5.54674784465718,5.54674784465718,5.54674784465718,5.54674784465718,0,0.0,1.0
1999-11-05,13.38,13.5,13.38,13.5,8000,5.60116876690665,5.65140346436769,5.60116876690665,5.65140346436769,19110.2972351813,0.0,1.0
1999-11-08,12.88,13.5,12.88,13.5,13500,5.39185752748562,5.65140346436769,5.39185752748562,5.65140346436769,32248.6265843685,0.0,1.0
1999-11-09,13.06,13.06,13.06,13.06,1600,5.46720957367719,5.46720957367719,5.46720957367719,5.46720957367719,3822.05944703626,0.0,1.0
1999-11-10,13.0,13.0,13.0,13.0,600,5.44209222494667,5.44209222494667,5.44209222494667,5.44209222494667,1433.2722926386,0.0,1.0
1999-11-11,13.13,13.13,13.13,13.13,1500,5.49651314719613,5.49651314719613,5.49651314719613,5.49651314719613,3583.1807315965,0.0,1.0
1999-11-12,13.88,13.88,13.0,13.0,300,5.81048000632767,5.81048000632767,5.44209222494667,5.44209222494667,716.6361463193,0.0,1.0
1999-11-15,13.88,13.88,13.88,13.88,0,5.81048000632767,5.81048000632767,5.81048000632767,5.81048000632767,0,0.0,1.0
1999-11-16,13.88,13.88,13.88,13.88,0,5.81048000632767,5.81048000632767,5.81048000632767,5.81048000632767,0,0.0,1.0
1999-11-17,13.31,13.38,13.31,13.38,700,5.5718651933877,5.60116876690665,5.5718651933877,5.60116876690665,1672.15100807837,0.0,1.0
1999-11-18,13.5,13.5,13.31,13.38,7700,5.65140346436769,5.65140346436769,5.5718651933877,5.60116876690665,18393.661088862,0.0,1.0
1999-11-19,13.06,13.25,13.06,13.13,17200,5.46720957367719,5.54674784465718,5.46720957367719,5.49651314719613,41087.1390556398,0.0,1.0
1999-11-22,12.25,13.0,12.25,13.0,9500,5.12812536581513,5.44209222494667,5.12812536581513,5.44209222494667,22693.4779667778,0.0,1.0
1999-11-23,12.31,12.38,12.25,12.38,18900,5.15324271454565,5.18254628806459,5.12812536581513,5.18254628806459,45148.0772181159,0.0,1.0
1999-11-24,12.38,12.38,12.19,12.19,65600,5.18254628806459,5.18254628806459,5.1030080170846,5.1030080170846,156704.437328487,0.0,1.0
1999-11-26,12.5,12.5,12.5,12.5,200,5.23278098552564,5.23278098552564,5.23278098552564,5.23278098552564,477.757430879533,0.0,1.0
1999-11-29,12.38,12.5,12.38,12.5,900,5.18254628806459,5.23278098552564,5.18254628806459,5.23278098552564,2149.9084389579,0.0,1.0
1999-11-30,12.38,12.38,12.38,12.38,0,5.18254628806459,5.18254628806459,5.18254628806459,5.18254628806459,0,0.0,1.0
1999-12-01,12.25,12.25,12.25,12.25,200,5.12812536581513,5.12812536581513,5.12812536581513,5.12812536581513,477.757430879533,0.0,1.0
1999-12-02,14.0,14.63,13.06,13.06,25300,5.86071470378872,6.12444686545921,5.46720957367719,5.46720957367719,60436.3150062609,0.0,1.0
1999-12-03,13.25,13.56,13.25,13.56,11700,5.54674784465718,5.67652081309821,5.54674784465718,5.67652081309821,27948.8097064527,0.0,1.0
1999-12-06,12.63,13.0,12.25,13.0,9700,5.28720190777511,5.44209222494667,5.12812536581513,5.44209222494667,23171.2353976573,0.0,1.0
1999-12-07,12.63,12.63,12.5,12.5,3200,5.28720190777511,5.28720190777511,5.23278098552564,5.23278098552564,7644.11889407252,0.0,1.0
1999-12-08,12.5,12.5,12.5,12.5,1000,5.23278098552564,5.23278098552564,5.23278098552564,5.23278098552564,2388.78715439766,0.0,1.0
1999-12-09,12.5,12.69,12.31,12.31,1000,5.23278098552564,5.31231925650563,5.15324271454565,5.15324271454565,2388.78715439766,0.0,1.0
1999-12-10,12.5,12.5,12.5,12.5,0,5.23278098552564,5.23278098552564,5.23278098552564,5.23278098552564,0,0.0,1.0
1999-12-13,12.19,12.31,12.19,12.25,1400,5.1030080170846,5.15324271454565,5.1030080170846,5.12812536581513,3344.30201615673,0.0,1.0
1999-12-14,12.13,12.19,12.13,12.19,6200,5.07789066835408,5.1030080170846,5.07789066835408,5.1030080170846,14810.4803572655,0.0,1.0
1999-12-15,12.13,12.13,12.13,12.13,1600,5.11138046666145,5.11138046666145,5.11138046666145,5.11138046666145,3797.01728849712,0.08,1.0
1999-12-16,12.13,12.56,12.13,12.13,4300,5.11138046666145,5.29257532244582,5.11138046666145,5.11138046666145,10204.483962836,0.0,1.0
1999-12-17,12.31,12.31,12.25,12.25,1500,5.18722947605955,5.18722947605955,5.16194647292685,5.16194647292685,3559.70370796606,0.0,1.0
1999-12-20,12.13,12.13,12.13,12.13,500,5.11138046666145,5.11138046666145,5.11138046666145,5.11138046666145,1186.56790265535,0.0,1.0
1999-12-21,12.0,12.19,12.0,12.19,5800,5.05660062654059,5.13666346979415,5.05660062654059,5.13666346979415,13764.1876708021,0.0,1.0
1999-12-22,12.0,12.0,12.0,12.0,2400,5.05660062654059,5.05660062654059,5.05660062654059,5.05660062654059,5695.52593274568,0.0,1.0
1999-12-23,12.56,12.56,12.0,12.0,2900,5.29257532244582,5.29257532244582,5.05660062654059,5.05660062654059,6882.09383540103,0.0,1.0
1999-12-27,12.0,12.0,12.0,12.0,2100,5.05660062654059,5.05660062654059,5.05660062654059,5.05660062654059,4983.58519115247,0.0,1.0
1999-12-28,12.19,12.56,12.0,12.0,14700,5.13666346979415,5.29257532244582,5.05660062654059,5.05660062654059,34885.0963380673,0.0,1.0
1999-12-29,12.13,12.25,12.13,12.13,9700,5.11138046666145,5.16194647292685,5.11138046666145,5.11138046666145,23019.4173115138,0.0,1.0
1999-12-30,12.0,12.38,12.0,12.13,13700,5.05660062654059,5.21672631304771,5.05660062654059,5.11138046666145,32511.9605327566,0.0,1.0
1999-12-31,12.13,12.13,12.0,12.0,17900,5.11138046666145,5.11138046666145,5.05660062654059,5.05660062654059,42479.1309150615,0.0,1.0
2000-01-03,12.0,12.0,12.0,12.0,4500,5.05660062654059,5.05660062654059,5.05660062654059,5.05660062654059,10679.1111238982,0.0,1.0
2000-01-04,12.0,12.06,11.94,11.94,3100,5.05660062654059,5.08188362967329,5.03131762340789,5.03131762340789,7356.72099646317,0.0,1.0
2000-01-05,12.0,12.06,12.0,12.06,4200,5.05660062654059,5.08188362967329,5.05660062654059,5.08188362967329,9967.17038230495,0.0,1.0
2000-01-06,12.13,12.13,11.94,12.0,2800,5.11138046666145,5.11138046666145,5.03131762340789,5.05660062654059,6644.78025486996,0.0,1.0
2000-01-07,12.06,12.06,11.94,11.94,800,5.08188362967329,5.08188362967329,5.03131762340789,5.03131762340789,1898.50864424856,0.0,1.0
2000-01-10,12.0,12.06,12.0,12.06,800,5.05660062654059,5.08188362967329,5.05660062654059,5.08188362967329,1898.50864424856,0.0,1.0
2000-01-11,12.0,12.06,12.0,12.06,2600,5.05660062654059,5.08188362967329,5.05660062654059,5.08188362967329,6170.15309380782,0.0,1.0
2000-01-12,12.0,12.0,12.0,12.0,500,5.05660062654059,5.05660062654059,5.05660062654059,5.05660062654059,1186.56790265535,0.0,1.0
2000-01-13,12.0,12.0,12.0,12.0,600,5.05660062654059,5.05660062654059,5.05660062654059,5.05660062654059,1423.88148318642,0.0,1.0
2000-01-14,11.69,11.88,11.69,11.88,1600,4.92597177702162,5.00603462027518,4.92597177702162,5.00603462027518,3797.01728849713,0.0,1.0
2000-01-18,11.25,12.0,11.25,11.5,2000,4.7405630873818,5.05660062654059,4.7405630873818,4.84590893376806,4746.2716106214,0.0,1.0
2000-01-19,12.0,12.0,11.25,11.25,300,5.05660062654059,5.05660062654059,4.7405630873818,4.7405630873818,711.940741593211,0.0,1.0
2000-01-20,10.94,11.75,10.94,11.25,2300,4.60993423786284,4.95125478015433,4.60993423786284,4.7405630873818,5458.21235221461,0.0,1.0
2000-01-21,10.94,11.5,10.94,10.94,800,4.60993423786284,4.84590893376806,4.60993423786284,4.60993423786284,1898.50864424856,0.0,1.0
2000-01-24,10.63,10.94,10.63,10.94,2800,4.47930538834387,4.60993423786284,4.47930538834387,4.60993423786284,6644.78025486997,0.0,1.0
2000-01-25,10.62,10.62,10.62,10.62,0,4.47509155448842,4.47509155448842,4.47509155448842,4.47509155448842,0,0.0,1.0
2000-01-26,10.88,11.0,10.38,10.38,3900,4.58465123473013,4.63521724099554,4.37395954195761,4.37395954195761,9255.22964071175,0.0,1.0
2000-01-27,11.13,11.13,11.0,11.13,1300,4.6899970811164,4.6899970811164,4.63521724099554,4.6899970811164,3085.07654690391,0.0,1.0
2000-01-28,10.94,10.94,10.94,10.94,500,4.60993423786284,4.60993423786284,4.60993423786284,4.60993423786284,1186.56790265535,0.0,1.0
2000-01-31,10.88,10.88,10.88,10.88,200,4.58465123473013,4.58465123473013,4.58465123473013,4.58465123473013,474.627161062141,0.0,1.0
2000-02-01,11.75,11.75,10.75,10.94,14200,4.95125478015433,4.95125478015433,4.52987139460928,4.60993423786284,33698.5284354119,0.0,1.0
2000-02-02,11.75,11.75,11.75,11.75,300,4.95125478015433,4.95125478015433,4.95125478015433,4.95125478015433,711.94074159321,0.0,1.0
2000-02-03,12.0,12.0,12.0,12.0,500,5.05660062654059,5.05660062654059,5.05660062654059,5.05660062654059,1186.56790265535,0.0,1.0
2000-02-04,11.75,11.75,11.75,11.75,200,4.95125478015433,4.95125478015433,4.95125478015433,4.95125478015433,474.62716106214,0.0,1.0
2000-02-07,11.75,11.75,11.75,11.75,0,4.95125478015433,4.95125478015433,4.95125478015433,4.95125478015433,0,0.0,1.0
2000-02-08,11.75,11.75,11.75,11.75,0,4.95125478015433,4.95125478015433,4.95125478015433,4.95125478015433,0,0.0,1.0
2000-02-09,11.75,11.75,11.75,11.75,0,4.95125478015433,4.95125478015433,4.95125478015433,4.95125478015433,0,0.0,1.0
2000-02-10,11.5,11.5,11.5,11.5,500,4.84590893376806,4.84590893376806,4.84590893376806,4.84590893376806,1186.56790265535,0.0,1.0
2000-02-11,12.0,12.0,11.5,11.5,3000,5.05660062654059,5.05660062654059,4.84590893376806,4.84590893376806,7119.40741593211,0.0,1.0
2000-02-14,11.88,11.88,11.75,11.75,3400,5.00603462027518,5.00603462027518,4.95125478015433,4.95125478015433,8068.66173805639,0.0,1.0
2000-02-15,11.88,11.88,11.88,11.88,0,5.00603462027518,5.00603462027518,5.00603462027518,5.00603462027518,0,0.0,1.0
2000-02-16,11.88,12.0,11.88,12.0,700,5.00603462027518,5.05660062654059,5.00603462027518,5.05660062654059,1661.19506371749,0.0,1.0
2000-02-17,12.0,13.25,11.88,11.88,1900,5.05660062654059,5.5833298584719,5.00603462027518,5.00603462027518,4508.95803009033,0.0,1.0
2000-02-18,12.0,12.0,11.88,11.88,15700,5.05660062654059,5.05660062654059,5.00603462027518,5.00603462027518,37258.232143378,0.0,1.0
2000-02-22,11.88,11.88,11.88,11.88,400,5.00603462027518,5.00603462027518,5.00603462027518,5.00603462027518,949.254322124281,0.0,1.0
2000-02-23,11.88,11.94,11.88,11.94,700,5.00603462027518,5.03131762340789,5.00603462027518,5.03131762340789,1661.19506371749,0.0,1.0
2000-02-24,11.69,11.88,11.69,11.88,2500,4.92597177702162,5.00603462027518,4.92597177702162,5.00603462027518,5932.83951327676,0.0,1.0
2000-02-25,12.0,12.06,11.5,11.75,6300,5.05660062654059,5.08188362967329,4.84590893376806,4.95125478015433,14950.7555734574,0.0,1.0
2000-02-28,11.75,11.75,11.75,11.75,500,4.95125478015433,4.95125478015433,4.95125478015433,4.95125478015433,1186.56790265535,0.0,1.0
2000-02-29,11.75,11.75,11.75,11.75,0,4.95125478015433,4.95125478015433,4.95125478015433,4.95125478015433,0,0.0,1.0
2000-03-01,11.25,11.75,11.25,11.75,1300,4.7405630873818,4.95125478015433,4.7405630873818,4.95125478015433,3085.07654690391,0.0,1.0
2000-03-02,11.31,11.31,11.31,11.31,800,4.76584609051451,4.76584609051451,4.76584609051451,4.76584609051451,1898.50864424856,0.0,1.0
2000-03-03,11.31,11.31,11.31,11.31,400,4.76584609051451,4.76584609051451,4.76584609051451,4.76584609051451,949.25432212428,0.0,1.0
2000-03-06,11.25,11.38,11.25,11.38,1100,4.7405630873818,4.79534292750266,4.7405630873818,4.79534292750266,2610.44938584177,0.0,1.0
2000-03-07,11.0,11.16,10.75,11.16,21700,4.63521724099554,4.70263858268275,4.52987139460928,4.70263858268275,51497.0469752422,0.0,1.0
2000-03-08,10.63,11.0,10.63,11.0,300,4.47930538834387,4.63521724099554,4.47930538834387,4.63521724099554,711.940741593211,0.0,1.0
2000-03-09,10.75,11.0,10.75,11.0,500,4.52987139460928,4.63521724099554,4.52987139460928,4.63521724099554,1186.56790265535,0.0,1.0
2000-03-10,11.0,11.0,11.0,11.0,2100,4.63521724099554,4.63521724099554,4.63521724099554,4.63521724099554,4983.58519115247,0.0,1.0
2000-03-13,11.0,11.13,11.0,11.0,23100,4.63521724099554,4.6899970811164,4.63521724099554,4.63521724099554,54819.4371026772,0.0,1.0
2000-03-14,11.0,11.13,10.75,10.94,9100,4.63521724099554,4.6899970811164,4.52987139460928,4.60993423786284,21595.5358283274,0.0,1.0
2000-03-15,11.38,11.41,11.19,11.41,22300,4.83748126605716,4.85023385287454,4.75671488288046,4.85023385287454,52459.9447610556,0.1,1.0
2000-03-16,11.44,11.5,11.31,11.38,248000,4.86298643969191,4.88849161332666,4.80772523014996,4.83748126605716,583411.044876313,0.0,1.0
2000-03-17,11.5,11.5,11.5,11.5,1100,4.88849161332666,4.88849161332666,4.88849161332666,4.88849161332666,2587.71027969332,0.0,1.0
2000-03-20,11.63,11.63,11.63,11.63,600,4.94375282286861,4.94375282286861,4.94375282286861,4.94375282286861,1411.47833437818,0.0,1.0
2000-03-21,11.62,11.62,11.62,11.62,0,4.93950196059616,4.93950196059616,4.93950196059616,4.93950196059616,0,0.0,1.0
2000-03-22,11.38,11.75,11.38,11.75,1200,4.83748126605716,4.99476317013811,4.83748126605716,4.99476317013811,2822.95666875636,0.0,1.0
2000-03-23,11.38,11.5,11.38,11.5,1500,4.83748126605716,4.88849161332666,4.83748126605716,4.88849161332666,3528.69583594545,0.0,1.0
2000-03-24,11.38,11.59,11.38,11.59,400,4.83748126605716,4.92674937377878,4.83748126605716,4.92674937377878,940.985556252119,0.0,1.0
2000-03-27,11.38,11.38,11.38,11.38,0,4.83748126605716,4.83748126605716,4.83748126605716,4.83748126605716,0,0.0,1.0
2000-03-28,11.75,11.75,11.38,11.38,13900,4.99476317013811,4.99476317013811,4.83748126605716,4.83748126605716,32699.2480797611,0.0,1.0
2000-03-29,11.75,11.75,11.75,11.75,10800,4.99476317013811,4.99476317013811,4.99476317013811,4.99476317013811,25406.6100188072,0.0,1.0
2000-03-30,12.25,12.25,11.63,11.75,10400,5.20730628376101,5.20730628376101,4.94375282286861,4.99476317013811,24465.624462555,0.0,1.0
2000-03-31,11.75,12.13,11.63,11.94,10100,4.99476317013811,5.15629593649151,4.94375282286861,5.07552955331481,23759.885295366,0.0,1.0
2000-04-03,11.75,11.75,11.75,11.75,0,4.99476317013811,4.99476317013811,4.99476317013811,4.99476317013811,0,0.0,1.0
2000-04-04,11.75,11.75,11.75,11.75,0,4.99476317013811,4.99476317013811,4.99476317013811,4.99476317013811,0,0.0,1.0
2000-04-05,11.75,11.75,11.75,11.75,0,4.99476317013811,4.99476317013811,4.99476317013811,4.99476317013811,0,0.0,1.0
2000-04-06,12.94,12.94,11.94,11.94,46000,5.50061578056061,5.50061578056061,5.07552955331481,5.07552955331481,108213.338968993,0.0,1.0
2000-04-07,13.13,13.19,12.56,12.56,25800,5.58138216373731,5.60688733737206,5.3390830142072,5.3390830142072,60693.5683782616,0.0,1.0
2000-04-10,13.0,13.0,13.0,13.0,500,5.52612095419535,5.52612095419535,5.52612095419535,5.52612095419535,1176.23194531515,0.0,1.0
2000-04-11,13.13,13.13,12.88,13.13,3400,5.58138216373731,5.58138216373731,5.47511060692586,5.58138216373731,7998.377228143,0.0,1.0
2000-04-12,12.75,12.75,12.75,12.75,2200,5.41984939738391,5.41984939738391,5.41984939738391,5.41984939738391,5175.42055938664,0.0,1.0
2000-04-13,12.75,12.75,12.75,12.75,0,5.41984939738391,5.41984939738391,5.41984939738391,5.41984939738391,0,0.0,1.0
2000-04-14,12.75,12.75,12.75,12.75,800,5.41984939738391,5.41984939738391,5.41984939738391,5.41984939738391,1881.97111250423,0.0,1.0
2000-04-17,12.5,12.75,12.5,12.75,3800,5.31357784057246,5.41984939738391,5.31357784057246,5.41984939738391,8939.36278439511,0.0,1.0
2000-04-18,12.25,12.31,12.25,12.31,500,5.20730628376101,5.23281145739575,5.20730628376101,5.23281145739575,1176.23194531515,0.0,1.0
2000-04-19,12.13,12.25,12.0,12.25,28200,5.15629593649151,5.20730628376101,5.10103472694956,5.20730628376101,66339.4817157743,0.0,1.0
2000-04-20,12.38,12.5,12.19,12.25,73500,5.26256749330296,5.31357784057246,5.18180111012626,5.20730628376101,172906.095961327,0.0,1.0
2000-04-24,12.69,12.69,12.69,12.69,100,5.39434422374916,5.39434422374916,5.39434422374916,5.39434422374916,235.246389063029,0.0,1.0
2000-04-25,12.75,12.88,12.38,12.38,20100,5.41984939738391,5.47511060692586,5.26256749330296,5.26256749330296,47284.5242016689,0.0,1.0
2000-04-26,12.75,12.75,12.75,12.75,0,5.41984939738391,5.41984939738391,5.41984939738391,5.41984939738391,0,0.0,1.0
2000-04-27,12.75,12.75,12.75,12.75,0,5.41984939738391,5.41984939738391,5.41984939738391,5.41984939738391,0,0.0,1.0
2000-04-28,12.75,12.75,12.75,12.75,0,5.41984939738391,5.41984939738391,5.41984939738391,5.41984939738391,0,0.0,1.0
2000-05-01,12.44,12.44,12.44,12.44,200,5.28807266693771,5.28807266693771,5.28807266693771,5.28807266693771,470.492778126059,0.0,1.0
2000-05-02,12.5,12.5,12.44,12.44,36400,5.31357784057246,5.31357784057246,5.28807266693771,5.28807266693771,85629.6856189427,0.0,1.0
2000-05-03,12.88,12.88,12.75,12.75,25500,5.47511060692586,5.47511060692586,5.41984939738391,5.41984939738391,59987.8292110725,0.0,1.0
2000-05-04,12.94,12.94,12.81,12.94,20000,5.50061578056061,5.50061578056061,5.44535457101865,5.50061578056061,47049.2778126059,0.0,1.0
2000-05-05,13.0,13.0,12.88,12.88,20500,5.52612095419535,5.52612095419535,5.47511060692586,5.47511060692586,48225.5097579211,0.0,1.0
2000-05-08,12.81,13.0,12.75,12.78,25000,5.44535457101865,5.52612095419535,5.41984939738391,5.43260198420128,58811.5972657574,0.0,1.0
2000-05-09,13.0,13.0,12.88,12.88,20100,5.52612095419535,5.52612095419535,5.47511060692586,5.47511060692586,47284.524201669,0.0,1.0
2000-05-10,13.13,13.13,12.88,13.0,36900,5.58138216373731,5.58138216373731,5.47511060692586,5.52612095419535,86805.9175642578,0.0,1.0
2000-05-11,13.19,13.19,13.0,13.0,1100,5.60688733737206,5.60688733737206,5.52612095419535,5.52612095419535,2587.71027969332,0.0,1.0
2000-05-12,13.31,13.31,13.13,13.13,7600,5.65789768464155,5.65789768464155,5.58138216373731,5.58138216373731,17878.7255687902,0.0,1.0
2000-05-15,13.25,13.5,13.13,13.19,9400,5.6323925110068,5.73866406781825,5.58138216373731,5.60688733737206,22113.1605719248,0.0,1.0
2000-05-16,13.13,13.13,13.13,13.13,500,5.58138216373731,5.58138216373731,5.58138216373731,5.58138216373731,1176.23194531515,0.0,1.0
2000-05-17,13.13,13.25,13.13,13.13,5700,5.58138216373731,5.6323925110068,5.58138216373731,5.58138216373731,13409.0441765927,0.0,1.0
2000-05-18,13.38,13.38,13.25,13.25,300,5.68765372054876,5.68765372054876,5.6323925110068,5.6323925110068,705.739167189088,0.0,1.0
2000-05-19,13.19,13.19,13.19,13.19,1400,5.60688733737206,5.60688733737206,5.60688733737206,5.60688733737206,3293.44944688241,0.0,1.0
2000-05-22,13.25,13.25,13.25,13.25,400,5.6323925110068,5.6323925110068,5.6323925110068,5.6323925110068,940.985556252118,0.0,1.0
2000-05-23,13.25,13.25,13.19,13.19,29600,5.6323925110068,5.6323925110068,5.60688733737206,5.60688733737206,69632.9311626568,0.0,1.0
2000-05-24,13.25,13.25,13.25,13.25,0,5.6323925110068,5.6323925110068,5.6323925110068,5.6323925110068,0,0.0,1.0
2000-05-25,13.25,13.25,13.25,13.25,0,5.6323925110068,5.6323925110068,5.6323925110068,5.6323925110068,0,0.0,1.0
2000-05-26,13.38,13.38,13.38,13.38,1700,5.68765372054876,5.68765372054876,5.68765372054876,5.68765372054876,3999.1886140715,0.0,1.0
2000-05-30,13.38,13.38,13.38,13.38,0,5.68765372054876,5.68765372054876,5.68765372054876,5.68765372054876,0,0.0,1.0
2000-05-31,13.19,13.19,13.19,13.19,1500,5.60688733737206,5.60688733737206,5.60688733737206,5.60688733737206,3528.69583594544,0.0,1.0
2000-06-01,13.5,13.5,13.5,13.5,9000,5.73866406781825,5.73866406781825,5.73866406781825,5.73866406781825,21172.1750156727,0.0,1.0
2000-06-02,13.88,13.88,13.5,13.5,3800,5.90019683417166,5.90019683417166,5.73866406781825,5.73866406781825,8939.36278439511,0.0,1.0
2000-06-05,14.13,14.44,13.81,13.81,9900,6.00646839098311,6.1382451214293,5.87044079826445,5.87044079826445,23289.3925172399,0.0,1.0
2000-06-06,14.12,14.12,14.12,14.12,0,6.00221752871065,6.00221752871065,6.00221752871065,6.00221752871065,0,0.0,1.0
2000-06-07,13.88,14.25,13.88,14.25,2100,5.90019683417166,6.0574787382526,5.90019683417166,6.0574787382526,4940.17417032361,0.0,1.0
2000-06-08,14.5,15.0,14.38,14.38,1600,6.16375029506405,6.37629340868695,6.11273994779455,6.11273994779455,3763.94222500847,0.0,1.0
2000-06-09,13.75,14.38,13.75,14.38,8900,5.8449356246297,6.11273994779455,5.8449356246297,6.11273994779455,20936.9286266096,0.0,1.0
2000-06-12,14.22,14.22,14.22,14.22,300,6.04472615143523,6.04472615143523,6.04472615143523,6.04472615143523,705.739167189088,0.0,1.0
2000-06-13,13.75,13.75,13.5,13.5,5500,5.8449356246297,5.8449356246297,5.73866406781825,5.73866406781825,12938.5513984666,0.0,1.0
2000-06-14,14.38,14.38,14.0,14.0,5700,6.15524857051913,6.15524857051913,5.99259248868344,5.99259248868344,13316.4402803455,0.1,1.0
2000-06-15,13.75,14.0,13.75,13.75,5800,5.88558190852838,5.99259248868344,5.88558190852838,5.88558190852838,13550.0620396498,0.0,1.0
2000-06-16,13.75,13.75,13.75,13.75,0,5.88558190852838,5.88558190852838,5.88558190852838,5.88558190852838,0,0.0,1.0
2000-06-19,14.0,14.0,14.0,14.0,3300,5.99259248868344,5.99259248868344,5.99259248868344,5.99259248868344,7709.51805704213,0.0,1.0
2000-06-20,13.81,14.13,13.81,13.81,6600,5.91126444776559,6.04823799036407,5.91126444776559,5.91126444776559,15419.0361140843,0.0,1.0
2000-06-21,13.88,13.94,13.88,13.94,2300,5.94122741020901,5.96690994944622,5.94122741020901,5.96690994944622,5373.30046399906,0.0,1.0
2000-06-22,14.0,14.0,13.88,13.88,4600,5.99259248868344,5.99259248868344,5.94122741020901,5.94122741020901,10746.6009279981,0.0,1.0
2000-06-23,14.0,14.0,14.0,14.0,100,5.99259248868344,5.99259248868344,5.99259248868344,5.99259248868344,233.621759304307,0.0,1.0
2000-06-26,14.0,14.0,14.0,14.0,0,5.99259248868344,5.99259248868344,5.99259248868344,5.99259248868344,0,0.0,1.0
2000-06-27,13.88,14.13,13.88,14.0,45200,5.94122741020901,6.04823799036407,5.94122741020901,5.99259248868344,105597.035205547,0.0,1.0
2000-06-28,13.88,13.88,13.88,13.88,0,5.94122741020901,5.94122741020901,5.94122741020901,5.94122741020901,0,0.0,1.0
2000-06-29,13.94,14.0,13.94,14.0,300,5.96690994944622,5.99259248868344,5.96690994944622,5.99259248868344,700.865277912921,0.0,1.0
2000-06-30,14.0,14.0,13.94,13.94,7600,5.99259248868344,5.99259248868344,5.96690994944622,5.96690994944622,17755.2537071273,0.0,1.0
2000-07-03,14.0,14.0,14.0,14.0,0,5.99259248868344,5.99259248868344,5.99259248868344,5.99259248868344,0,0.0,1.0
2000-07-05,14.0,14.0,14.0,14.0,0,5.99259248868344,5.99259248868344,5.99259248868344,5.99259248868344,0,0.0,1.0
2000-07-06,14.19,14.19,14.19,14.19,100,6.07392052960129,6.07392052960129,6.07392052960129,6.07392052960129,233.621759304307,0.0,1.0
2000-07-07,13.94,13.94,13.94,13.94,1200,5.96690994944622,5.96690994944622,5.96690994944622,5.96690994944622,2803.46111165169,0.0,1.0
2000-07-10,14.0,14.0,14.0,14.0,100,5.99259248868344,5.99259248868344,5.99259248868344,5.99259248868344,233.621759304307,0.0,1.0
2000-07-11,13.94,13.94,13.94,13.94,200,5.96690994944622,5.96690994944622,5.96690994944622,5.96690994944622,467.243518608614,0.0,1.0
2000-07-12,14.0,14.0,14.0,14.0,300,5.99259248868344,5.99259248868344,5.99259248868344,5.99259248868344,700.865277912921,0.0,1.0
2000-07-13,13.69,13.94,13.69,13.94,2600,5.85989936929116,5.96690994944622,5.85989936929116,5.96690994944622,6074.16574191198,0.0,1.0
2000-07-14,13.69,13.69,13.69,13.69,0,5.85989936929116,5.85989936929116,5.85989936929116,5.85989936929116,0,0.0,1.0
2000-07-17,12.5,13.63,12.38,13.63,5300,5.35052900775307,5.83421683005395,5.29916392927864,5.83421683005395,12381.9532431283,0.0,1.0
2000-07-18,12.5,12.5,12.5,12.5,0,5.35052900775307,5.35052900775307,5.35052900775307,5.35052900775307,0,0.0,1.0
2000-07-19,12.5,12.5,12.5,12.5,0,5.35052900775307,5.35052900775307,5.35052900775307,5.35052900775307,0,0.0,1.0
2000-07-20,12.5,12.5,12.5,12.5,0,5.35052900775307,5.35052900775307,5.35052900775307,5.35052900775307,0,0.0,1.0
2000-07-21,12.5,12.5,12.5,12.5,0,5.35052900775307,5.35052900775307,5.35052900775307,5.35052900775307,0,0.0,1.0
2000-07-24,12.5,12.5,12.5,12.5,0,5.35052900775307,5.35052900775307,5.35052900775307,5.35052900775307,0,0.0,1.0
2000-07-25,13.13,13.13,13.0,13.0,4500,5.62019566974383,5.62019566974383,5.56455016806319,5.56455016806319,10512.9791686938,0.0,1.0
2000-07-26,13.56,13.56,13.31,13.31,800,5.80425386761053,5.80425386761053,5.69724328745547,5.69724328745547,1868.97407443446,0.0,1.0
2000-07-27,13.81,13.81,13.63,13.63,300,5.91126444776559,5.91126444776559,5.83421683005395,5.83421683005395,700.865277912921,0.0,1.0
2000-07-28,13.88,14.0,13.44,13.44,9600,5.94122741020901,5.99259248868344,5.7528887891361,5.7528887891361,22427.6888932135,0.0,1.0
2000-07-31,13.5,13.94,12.88,13.94,3400,5.77857132837332,5.96690994944622,5.51318508958876,5.96690994944622,7943.13981634643,0.0,1.0
2000-08-01,13.5,13.5,13.5,13.5,0,5.77857132837332,5.77857132837332,5.77857132837332,5.77857132837332,0,0.0,1.0
2000-08-02,13.5,13.5,13.5,13.5,0,5.77857132837332,5.77857132837332,5.77857132837332,5.77857132837332,0,0.0,1.0
2000-08-03,13.5,13.5,13.5,13.5,0,5.77857132837332,5.77857132837332,5.77857132837332,5.77857132837332,0,0.0,1.0
2000-08-04,12.88,12.88,12.88,12.88,1400,5.51318508958876,5.51318508958876,5.51318508958876,5.51318508958876,3270.7046302603,0.0,1.0
2000-08-07,12.88,12.88,12.88,12.88,1500,5.51318508958876,5.51318508958876,5.51318508958876,5.51318508958876,3504.32638956461,0.0,1.0
2000-08-08,13.44,13.44,12.88,12.88,1800,5.7528887891361,5.7528887891361,5.51318508958876,5.51318508958876,4205.19166747753,0.0,1.0
2000-08-09,13.44,13.44,13.44,13.44,0,5.7528887891361,5.7528887891361,5.7528887891361,5.7528887891361,0,0.0,1.0
2000-08-10,13.75,13.75,13.75,13.75,400,5.88558190852838,5.88558190852838,5.88558190852838,5.88558190852838,934.487037217227,0.0,1.0
2000-08-11,13.75,13.75,13.75,13.75,0,5.88558190852838,5.88558190852838,5.88558190852838,5.88558190852838,0,0.0,1.0
2000-08-14,13.13,13.13,13.0,13.0,20000,5.62019566974383,5.62019566974383,5.56455016806319,5.56455016806319,46724.3518608614,0.0,1.0
2000-08-15,13.0,13.38,13.0,13.38,7500,5.56455016806319,5.72720624989889,5.56455016806319,5.72720624989889,17521.631947823,0.0,1.0
2000-08-16,13.0,13.0,13.0,13.0,0,5.56455016806319,5.56455016806319,5.56455016806319,5.56455016806319,0,0.0,1.0
2000-08-17,13.0,13.0,13.0,13.0,0,5.56455016806319,5.56455016806319,5.56455016806319,5.56455016806319,0,0.0,1.0
2000-08-18,13.38,13.38,13.38,13.38,100,5.72720624989889,5.72720624989889,5.72720624989889,5.72720624989889,233.621759304307,0.0,1.0
2000-08-21,13.75,13.75,13.69,13.69,1100,5.88558190852838,5.88558190852838,5.85989936929116,5.85989936929116,2569.83935234738,0.0,1.0
2000-08-22,13.75,13.75,13.75,13.75,0,5.88558190852838,5.88558190852838,5.88558190852838,5.88558190852838,0,0.0,1.0
2000-08-23,13.63,13.63,13.63,13.63,300,5.83421683005395,5.83421683005395,5.83421683005395,5.83421683005395,700.865277912921,0.0,1.0
2000-08-24,13.75,13.75,13.75,13.75,400,5.88558190852838,5.88558190852838,5.88558190852838,5.88558190852838,934.487037217227,0.0,1.0
2000-08-25,13.75,13.75,13.75,13.75,0,5.88558190852838,5.88558190852838,5.88558190852838,5.88558190852838,0,0.0,1.0
2000-08-28,14.25,14.25,13.75,13.75,6800,6.0996030688385,6.0996030688385,5.88558190852838,5.88558190852838,15886.2796326929,0.0,1.0
2000-08-29,14.25,14.25,13.75,14.25,13400,6.0996030688385,6.0996030688385,5.88558190852838,6.0996030688385,31305.3157467771,0.0,1.0
2000-08-30,14.0,14.0,13.0,13.75,12700,5.99259248868344,5.99259248868344,5.56455016806319,5.88558190852838,29669.963431647,0.0,1.0
2000-08-31,14.0,14.0,14.0,14.0,0,5.99259248868344,5.99259248868344,5.99259248868344,5.99259248868344,0,0.0,1.0
2000-09-01,14.13,14.13,13.5,13.5,500,6.04823799036407,6.04823799036407,5.77857132837332,5.77857132837332,1168.10879652153,0.0,1.0
2000-09-05,13.75,13.75,13.75,13.75,400,5.88558190852838,5.88558190852838,5.88558190852838,5.88558190852838,934.487037217227,0.0,1.0
2000-09-06,13.75,13.75,13.75,13.75,0,5.88558190852838,5.88558190852838,5.88558190852838,5.88558190852838,0,0.0,1.0
2000-09-07,13.75,13.75,13.75,13.75,2100,5.88558190852838,5.88558190852838,5.88558190852838,5.88558190852838,4906.05694539044,0.0,1.0
2000-09-08,13.63,13.63,13.63,13.63,200,5.83421683005395,5.83421683005395,5.83421683005395,5.83421683005395,467.243518608614,0.0,1.0
2000-09-11,13.63,13.63,13.63,13.63,100,5.83421683005395,5.83421683005395,5.83421683005395,5.83421683005395,233.621759304307,0.0,1.0
2000-09-12,14.25,14.25,14.0,14.0,1000,6.0996030688385,6.0996030688385,5.99259248868344,5.99259248868344,2336.21759304307,0.0,1.0
2000-09-13,14.12,14.12,14.12,14.12,0,6.0910422224261,6.0910422224261,6.0910422224261,6.0910422224261,0,0.11,1.0
2000-09-14,15.44,15.44,13.88,13.88,38400,6.66045976729879,6.66045976729879,5.98751175972197,5.98751175972197,89017.2781931621,0.0,1.0
2000-09-15,15.25,15.25,15.25,15.25,1100,6.57849815099136,6.57849815099136,6.57849815099136,6.57849815099136,2549.97411490829,0.0,1.0
2000-09-18,15.0,15.22,14.63,15.22,8200,6.47065391900789,6.56555684315334,6.31104445567237,6.56555684315334,19008.8979474982,0.0,1.0
2000-09-19,14.88,14.88,14.63,14.63,5900,6.41888868765583,6.41888868765583,6.31104445567237,6.31104445567237,13677.1338890535,0.0,1.0
2000-09-20,14.63,14.63,14.63,14.63,800,6.31104445567237,6.31104445567237,6.31104445567237,6.31104445567237,1854.52662902421,0.0,1.0
2000-09-21,15.25,15.25,15.25,15.25,200,6.57849815099136,6.57849815099136,6.57849815099136,6.57849815099136,463.631657256052,0.0,1.0
2000-09-22,14.63,14.81,14.63,14.63,9400,6.31104445567237,6.38869230270046,6.31104445567237,6.31104445567237,21790.6878910344,0.0,1.0
2000-09-25,14.94,15.19,14.63,14.69,1300,6.44477130333186,6.55261553531533,6.31104445567237,6.3369270713484,3013.60577216434,0.0,1.0
2000-09-26,15.06,15.06,14.63,14.63,6900,6.49653653468393,6.49653653468393,6.31104445567237,6.31104445567237,15995.2921753338,0.0,1.0
2000-09-27,15.38,15.38,15.38,15.38,7800,6.63457715162276,6.63457715162276,6.63457715162276,6.63457715162276,18081.634632986,0.0,1.0
2000-09-28,14.69,14.69,14.69,14.69,300,6.3369270713484,6.3369270713484,6.3369270713484,6.3369270713484,695.447485884078,0.0,1.0
2000-09-29,14.88,14.88,14.88,14.88,2900,6.41888868765583,6.41888868765583,6.41888868765583,6.41888868765583,6722.65903021276,0.0,1.0
2000-10-02,14.75,15.38,14.56,14.75,4900,6.36280968702443,6.63457715162276,6.280848070717,6.36280968702443,11358.9756027733,0.0,1.0
2000-10-03,14.94,15.0,14.75,14.75,81100,6.44477130333186,6.47065391900789,6.36280968702443,6.36280968702443,188002.637017329,0.0,1.0
2000-10-04,14.31,14.88,14.31,14.88,2700,6.17300383873353,6.41888868765583,6.17300383873353,6.41888868765583,6259.02737295671,0.0,1.0
2000-10-05,14.25,14.75,14.25,14.31,1700,6.1471212230575,6.36280968702443,6.1471212230575,6.17300383873353,3940.86908667645,0.0,1.0
2000-10-06,14.25,14.25,14.25,14.25,0,6.1471212230575,6.1471212230575,6.1471212230575,6.1471212230575,0,0.0,1.0
2000-10-09,14.25,14.5,14.25,14.25,500,6.1471212230575,6.25496545504096,6.1471212230575,6.1471212230575,1159.07914314013,0.0,1.0
2000-10-10,14.25,14.27,14.25,14.27,200,6.1471212230575,6.15574876161618,6.1471212230575,6.15574876161618,463.631657256052,0.0,1.0
2000-10-11,14.25,14.25,14.25,14.25,0,6.1471212230575,6.1471212230575,6.1471212230575,6.1471212230575,0,0.0,1.0
2000-10-12,14.25,14.25,14.25,14.25,1400,6.1471212230575,6.1471212230575,6.1471212230575,6.1471212230575,3245.42160079237,0.0,1.0
2000-10-13,14.25,14.25,14.25,14.25,700,6.1471212230575,6.1471212230575,6.1471212230575,6.1471212230575,1622.71080039618,0.0,1.0
2000-10-16,14.0,14.19,14.0,14.19,2300,6.03927699107403,6.12123860738147,6.03927699107403,6.12123860738147,5331.76405844461,0.0,1.0
2000-10-17,14.0,14.0,14.0,14.0,500,6.03927699107403,6.03927699107403,6.03927699107403,6.03927699107403,1159.07914314013,0.0,1.0
2000-10-18,13.63,14.0,13.63,13.88,2600,5.87966752773851,6.03927699107403,5.87966752773851,5.98751175972197,6027.21154432868,0.0,1.0
2000-10-19,13.75,13.75,13.75,13.75,100,5.93143275909057,5.93143275909057,5.93143275909057,5.93143275909057,231.815828628026,0.0,1.0
2000-10-20,14.5,14.5,14.19,14.19,10800,6.25496545504096,6.25496545504096,6.12123860738147,6.12123860738147,25036.1094918268,0.0,1.0
2000-10-23,14.5,14.5,14.5,14.5,0,6.25496545504096,6.25496545504096,6.25496545504096,6.25496545504096,0,0.0,1.0
2000-10-24,14.5,14.5,14.5,14.5,400,6.25496545504096,6.25496545504096,6.25496545504096,6.25496545504096,927.263314512105,0.0,1.0
2000-10-25,14.5,14.5,14.5,14.5,400,6.25496545504096,6.25496545504096,6.25496545504096,6.25496545504096,927.263314512105,0.0,1.0
2000-10-26,14.5,14.5,14.5,14.5,0,6.25496545504096,6.25496545504096,6.25496545504096,6.25496545504096,0,0.0,1.0
2000-10-27,14.5,14.5,14.5,14.5,0,6.25496545504096,6.25496545504096,6.25496545504096,6.25496545504096,0,0.0,1.0
2000-10-30,14.0,14.0,14.0,14.0,500,6.03927699107403,6.03927699107403,6.03927699107403,6.03927699107403,1159.07914314013,0.0,1.0
2000-10-31,14.25,14.25,14.25,14.25,500,6.1471212230575,6.1471212230575,6.1471212230575,6.1471212230575,1159.07914314013,0.0,1.0
2000-11-01,14.25,14.25,14.25,14.25,0,6.1471212230575,6.1471212230575,6.1471212230575,6.1471212230575,0,0.0,1.0
2000-11-02,14.25,14.25,14.25,14.25,0,6.1471212230575,6.1471212230575,6.1471212230575,6.1471212230575,0,0.0,1.0
2000-11-03,14.19,14.75,14.13,14.13,28000,6.12123860738147,6.36280968702443,6.09535599170544,6.09535599170544,64908.4320158473,0.0,1.0
2000-11-06,14.13,14.19,14.13,14.19,3800,6.09535599170544,6.12123860738147,6.09535599170544,6.12123860738147,8809.00148786499,0.0,1.0
2000-11-07,14.13,14.13,14.06,14.11,400,6.09535599170544,6.09535599170544,6.06515960675007,6.08672845314676,927.263314512104,0.0,1.0
2000-11-08,14.12,14.12,14.12,14.12,0,6.0910422224261,6.0910422224261,6.0910422224261,6.0910422224261,0,0.0,1.0
2000-11-09,14.12,14.12,14.12,14.12,0,6.0910422224261,6.0910422224261,6.0910422224261,6.0910422224261,0,0.0,1.0
2000-11-10,14.13,14.13,14.06,14.11,2700,6.09535599170544,6.09535599170544,6.06515960675007,6.08672845314676,6259.0273729567,0.0,1.0
2000-11-13,14.13,14.13,14.13,14.13,500,6.09535599170544,6.09535599170544,6.09535599170544,6.09535599170544,1159.07914314013,0.0,1.0
2000-11-14,14.13,14.13,14.13,14.13,1700,6.09535599170544,6.09535599170544,6.09535599170544,6.09535599170544,3940.86908667644,0.0,1.0
2000-11-15,14.0,14.0,14.0,14.0,400,6.03927699107403,6.03927699107403,6.03927699107403,6.03927699107403,927.263314512105,0.0,1.0
2000-11-16,14.0,14.0,14.0,14.0,300,6.03927699107403,6.03927699107403,6.03927699107403,6.03927699107403,695.447485884079,0.0,1.0
2000-11-17,14.0,14.0,14.0,14.0,0,6.03927699107403,6.03927699107403,6.03927699107403,6.03927699107403,0,0.0,1.0
2000-11-20,14.06,14.13,13.88,14.13,2000,6.06515960675007,6.09535599170544,5.98751175972197,6.09535599170544,4636.31657256052,0.0,1.0
2000-11-21,13.88,14.0,13.88,14.0,1100,5.98751175972197,6.03927699107403,5.98751175972197,6.03927699107403,2549.97411490829,0.0,1.0
2000-11-22,13.88,13.88,13.88,13.88,0,5.98751175972197,5.98751175972197,5.98751175972197,5.98751175972197,0,0.0,1.0
2000-11-24,13.75,13.88,13.75,13.88,2900,5.93143275909057,5.98751175972197,5.93143275909057,5.98751175972197,6722.65903021276,0.0,1.0
2000-11-27,13.88,14.06,13.38,13.75,10300,5.98751175972197,6.06515960675007,5.77182329575504,5.93143275909057,23877.0303486867,0.0,1.0
2000-11-28,13.56,13.56,13.5,13.5,8000,5.84947114278314,5.84947114278314,5.8235885271071,5.8235885271071,18545.2662902421,0.0,1.0
2000-11-29,13.56,13.56,13.56,13.56,0,5.84947114278314,5.84947114278314,5.84947114278314,5.84947114278314,0,0.0,1.0
2000-11-30,13.94,13.94,13.38,13.38,1100,6.013394375398,6.013394375398,5.77182329575504,5.77182329575504,2549.97411490829,0.0,1.0
2000-12-01,14.11,14.11,13.38,13.38,800,6.08672845314676,6.08672845314676,5.77182329575504,5.77182329575504,1854.52662902421,0.0,1.0
2000-12-04,14.11,14.11,14.11,14.11,0,6.08672845314676,6.08672845314676,6.08672845314676,6.08672845314676,0,0.0,1.0
2000-12-05,14.11,14.11,14.11,14.11,0,6.08672845314676,6.08672845314676,6.08672845314676,6.08672845314676,0,0.0,1.0
2000-12-06,14.06,14.06,14.06,14.06,200,6.06515960675007,6.06515960675007,6.06515960675007,6.06515960675007,463.631657256052,0.0,1.0
2000-12-07,13.38,13.72,13.38,13.72,8900,5.77182329575504,5.91849145125255,5.77182329575504,5.91849145125255,20631.6087478943,0.0,1.0
2000-12-08,13.38,14.06,13.38,14.06,1200,5.77182329575504,6.06515960675007,5.77182329575504,6.06515960675007,2781.78994353632,0.0,1.0
2000-12-11,13.5,13.5,13.5,13.5,500,5.8235885271071,5.8235885271071,5.8235885271071,5.8235885271071,1159.07914314013,0.0,1.0
2000-12-12,13.38,13.38,13.38,13.38,100,5.77182329575504,5.77182329575504,5.77182329575504,5.77182329575504,231.815828628026,0.0,1.0
2000-12-13,13.25,13.25,13.25,13.25,0,5.76319575719636,5.76319575719636,5.76319575719636,5.76319575719636,0,0.11,1.0
2000-12-14,13.88,13.88,13.88,13.88,1400,6.03721940451966,6.03721940451966,6.03721940451966,6.03721940451966,3218.7003151571,0.0,1.0
2000-12-15,13.88,13.88,13.5,13.5,1300,6.03721940451966,6.03721940451966,5.87193529978497,5.87193529978497,2988.79314978874,0.0,1.0
2000-12-18,13.75,13.75,13.63,13.63,26100,5.98067484237358,5.98067484237358,5.92847986193105,5.92847986193105,60005.7701611431,0.0,1.0
2000-12-19,13.5,13.5,13.5,13.5,100,5.87193529978497,5.87193529978497,5.87193529978497,5.87193529978497,229.907165368365,0.0,1.0
2000-12-20,13.5,13.63,13.5,13.5,2900,5.87193529978497,5.92847986193105,5.87193529978497,5.87193529978497,6667.30779568257,0.0,1.0
2000-12-21,13.63,13.63,13.63,13.63,2100,5.92847986193105,5.92847986193105,5.92847986193105,5.92847986193105,4828.05047273565,0.0,1.0
2000-12-22,13.63,13.63,13.5,13.63,30000,5.92847986193105,5.92847986193105,5.87193529978497,5.92847986193105,68972.1496105093,0.0,1.0
2000-12-26,13.5,13.62,13.5,13.62,3300,5.87193529978497,5.92413028022751,5.87193529978497,5.92413028022751,7586.93645715603,0.0,1.0
2000-12-27,13.56,13.56,13.56,13.56,6100,5.89803279000624,5.89803279000624,5.89803279000624,5.89803279000624,14024.3370874702,0.0,1.0
2000-12-28,13.61,13.61,13.61,13.61,100,5.91978069852396,5.91978069852396,5.91978069852396,5.91978069852396,229.907165368364,0.0,1.0
2000-12-29,13.61,13.61,13.61,13.61,0,5.91978069852396,5.91978069852396,5.91978069852396,5.91978069852396,0,0.0,1.0
2001-01-02,13.63,13.63,13.63,13.63,4300,5.92847986193105,5.92847986193105,5.92847986193105,5.92847986193105,9886.00811083967,0.0,1.0
2001-01-03,13.5,13.63,13.5,13.63,8100,5.87193529978497,5.92847986193105,5.87193529978497,5.92847986193105,18622.4803948375,0.0,1.0
2001-01-04,13.56,13.63,13.5,13.56,70200,5.89803279000624,5.92847986193105,5.87193529978497,5.89803279000624,161394.830088592,0.0,1.0
2001-01-05,13.5,13.5,13.5,13.5,500,5.87193529978497,5.87193529978497,5.87193529978497,5.87193529978497,1149.53582684182,0.0,1.0
2001-01-08,13.31,13.5,13.31,13.5,10900,5.78929324741763,5.87193529978497,5.78929324741763,5.87193529978497,25059.8810251517,0.0,1.0
2001-01-09,13.0,13.25,13.0,13.25,5800,5.65445621460775,5.76319575719636,5.65445621460775,5.76319575719636,13334.6155913651,0.0,1.0
2001-01-10,13.0,13.0,13.0,13.0,0,5.65445621460775,5.65445621460775,5.65445621460775,5.65445621460775,0,0.0,1.0
2001-01-11,13.5,13.5,13.25,13.25,160800,5.87193529978497,5.87193529978497,5.76319575719636,5.76319575719636,369690.72191233,0.0,1.0
2001-01-12,13.25,13.48,13.25,13.48,700,5.76319575719636,5.86323613637789,5.76319575719636,5.86323613637789,1609.35015757855,0.0,1.0
2001-01-16,13.25,13.25,13.25,13.25,2100,5.76319575719636,5.76319575719636,5.76319575719636,5.76319575719636,4828.05047273565,0.0,1.0
2001-01-17,13.5,13.5,13.5,13.5,3300,5.87193529978497,5.87193529978497,5.87193529978497,5.87193529978497,7586.93645715603,0.0,1.0
2001-01-18,13.5,13.63,13.5,13.5,4500,5.87193529978497,5.92847986193105,5.87193529978497,5.87193529978497,10345.8224415764,0.0,1.0
2001-01-19,14.0,14.13,13.75,13.75,5800,6.0894143849622,6.14595894710827,5.98067484237358,5.98067484237358,13334.6155913651,0.0,1.0
2001-01-22,14.0,14.0,13.38,13.38,1300,6.0894143849622,6.0894143849622,5.81974031934244,5.81974031934244,2988.79314978873,0.0,1.0
2001-01-23,14.0,14.0,14.0,14.0,0,6.0894143849622,6.0894143849622,6.0894143849622,6.0894143849622,0,0.0,1.0
2001-01-24,14.0,14.0,14.0,14.0,0,6.0894143849622,6.0894143849622,6.0894143849622,6.0894143849622,0,0.0,1.0
2001-01-25,14.13,14.13,14.13,14.13,500,6.14595894710827,6.14595894710827,6.14595894710827,6.14595894710827,1149.53582684182,0.0,1.0
2001-01-26,14.13,14.13,14.13,14.13,700,6.14595894710827,6.14595894710827,6.14595894710827,6.14595894710827,1609.35015757855,0.0,1.0
2001-01-29,14.13,14.13,13.44,13.44,900,6.14595894710827,6.14595894710827,5.84583780956371,5.84583780956371,2069.16448831528,0.0,1.0
2001-01-30,14.12,14.12,14.12,14.12,0,6.14160936540473,6.14160936540473,6.14160936540473,6.14160936540473,0,0.0,1.0
2001-01-31,14.13,14.13,14.13,14.13,100,6.14595894710827,6.14595894710827,6.14595894710827,6.14595894710827,229.907165368364,0.0,1.0
2001-02-01,14.0,14.13,13.56,14.13,7100,6.0894143849622,6.14595894710827,5.89803279000624,6.14595894710827,16323.4087411539,0.0,1.0
2001-02-02,14.0,14.0,14.0,14.0,100,6.0894143849622,6.0894143849622,6.0894143849622,6.0894143849622,229.907165368364,0.0,1.0
2001-02-05,13.56,13.56,13.56,13.56,1000,5.89803279000624,5.89803279000624,5.89803279000624,5.89803279000624,2299.07165368364,0.0,1.0
2001-02-06,14.13,14.13,13.56,13.63,15400,6.14595894710827,6.14595894710827,5.89803279000624,5.92847986193105,35405.7034667281,0.0,1.0
2001-02-07,14.56,15.0,14.0,14.0,7300,6.33299096036068,6.52437255531664,6.0894143849622,6.0894143849622,16783.2230718906,0.0,1.0
2001-02-08,14.56,14.56,14.56,14.56,0,6.33299096036068,6.33299096036068,6.33299096036068,6.33299096036068,0,0.0,1.0
2001-02-09,14.63,14.64,14.63,14.64,1600,6.36343803228549,6.36778761398904,6.36343803228549,6.36778761398904,3678.51464589383,0.0,1.0
2001-02-12,14.63,14.63,14.63,14.63,400,6.36343803228549,6.36343803228549,6.36343803228549,6.36343803228549,919.628661473458,0.0,1.0
2001-02-13,14.63,14.63,14.63,14.63,1300,6.36343803228549,6.36343803228549,6.36343803228549,6.36343803228549,2988.79314978874,0.0,1.0
2001-02-14,14.5,14.5,14.5,14.5,300,6.30689347013942,6.30689347013942,6.30689347013942,6.30689347013942,689.721496105093,0.0,1.0
2001-02-15,14.5,14.5,14.5,14.5,0,6.30689347013942,6.30689347013942,6.30689347013942,6.30689347013942,0,0.0,1.0
2001-02-16,14.75,14.75,14.75,14.75,2200,6.41563301272803,6.41563301272803,6.41563301272803,6.41563301272803,5057.95763810401,0.0,1.0
2001-02-20,14.75,14.75,14.75,14.75,0,6.41563301272803,6.41563301272803,6.41563301272803,6.41563301272803,0,0.0,1.0
2001-02-21,14.75,15.0,14.75,15.0,2000,6.41563301272803,6.52437255531664,6.41563301272803,6.52437255531664,4598.14330736729,0.0,1.0
2001-02-22,14.77,14.77,14.77,14.77,100,6.42433217613512,6.42433217613512,6.42433217613512,6.42433217613512,229.907165368364,0.0,1.0
2001-02-23,14.75,14.75,14.75,14.75,400,6.41563301272803,6.41563301272803,6.41563301272803,6.41563301272803,919.628661473457,0.0,1.0
2001-02-26,14.94,14.94,14.75,14.75,3200,6.49827506509537,6.49827506509537,6.41563301272803,6.41563301272803,7357.02929178766,0.0,1.0
2001-02-27,14.88,14.88,14.88,14.88,1800,6.47217757487411,6.47217757487411,6.47217757487411,6.47217757487411,4138.32897663056,0.0,1.0
2001-02-28,15.0,15.0,14.88,14.88,3400,6.52437255531664,6.52437255531664,6.47217757487411,6.47217757487411,7816.84362252438,0.0,1.0
2001-03-01,15.0,15.0,14.75,14.75,200,6.52437255531664,6.52437255531664,6.41563301272803,6.41563301272803,459.814330736728,0.0,1.0
2001-03-02,15.13,15.13,15.0,15.0,4900,6.58091711746272,6.58091711746272,6.52437255531664,6.52437255531664,11265.4511030498,0.0,1.0
2001-03-05,14.81,14.81,14.81,14.81,400,6.44173050294929,6.44173050294929,6.44173050294929,6.44173050294929,919.628661473458,0.0,1.0
2001-03-06,15.19,15.19,15.19,15.19,300,6.60701460768398,6.60701460768398,6.60701460768398,6.60701460768398,689.721496105093,0.0,1.0
2001-03-07,14.75,14.75,14.63,14.75,20000,6.41563301272803,6.41563301272803,6.36343803228549,6.41563301272803,45981.4330736729,0.0,1.0
2001-03-08,14.63,14.63,14.63,14.63,100,6.36343803228549,6.36343803228549,6.36343803228549,6.36343803228549,229.907165368364,0.0,1.0
2001-03-09,14.62,14.62,14.62,14.62,0,6.35908845058195,6.35908845058195,6.35908845058195,6.35908845058195,0,0.0,1.0
2001-03-12,15.13,15.13,14.81,14.81,600,6.58091711746272,6.58091711746272,6.44173050294929,6.44173050294929,1379.44299221019,0.0,1.0
2001-03-13,15.13,15.13,14.63,14.63,4600,6.58091711746272,6.58091711746272,6.36343803228549,6.36343803228549,10575.7296069448,0.0,1.0
2001-03-14,14.63,14.75,14.63,14.75,2800,6.41128343102448,6.46387085492899,6.41128343102448,6.46387085492899,6389.3603271029,0.11,1.0
2001-03-15,14.88,15.13,14.75,15.13,3500,6.52084056415887,6.63039769729326,6.46387085492899,6.63039769729326,7986.70040887863,0.0,1.0
2001-03-16,15.19,15.19,15.0,15.13,2100,6.65669140924552,6.65669140924552,6.57342798806338,6.63039769729326,4792.02024532717,0.0,1.0
2001-03-19,15.0,15.0,15.0,15.0,100,6.57342798806338,6.57342798806338,6.57342798806338,6.57342798806338,228.191440253675,0.0,1.0
2001-03-20,15.5,15.69,15.19,15.19,6700,6.79254225433216,6.8758056755143,6.65669140924552,6.65669140924552,15288.8264969962,0.0,1.0
2001-03-21,14.88,14.88,14.88,14.88,200,6.52084056415887,6.52084056415887,6.52084056415887,6.52084056415887,456.38288050735,0.0,1.0
2001-03-22,15.5,15.5,15.5,15.5,600,6.79254225433216,6.79254225433216,6.79254225433216,6.79254225433216,1369.14864152205,0.0,1.0
2001-03-23,15.25,15.75,14.88,14.89,2200,6.68298512119777,6.90209938746655,6.52084056415887,6.52522284948425,5020.21168558085,0.0,1.0
2001-03-26,15.06,15.06,15.06,15.06,100,6.59972170001563,6.59972170001563,6.59972170001563,6.59972170001563,228.191440253675,0.0,1.0
2001-03-27,17.38,17.5,15.19,15.19,30500,7.61641189550277,7.66899931940728,6.65669140924552,6.65669140924552,69598.3892773709,0.0,1.0
2001-03-28,17.13,18.25,16.5,17.0,29500,7.50685476236838,7.99767071881045,7.23077078686972,7.4498850531385,67316.4748748341,0.0,1.0
2001-03-29,18.44,19.0,16.13,18.13,36200,8.08093413999258,8.32634211821362,7.06862622983082,7.94508329490594,82605.3013718304,0.0,1.0
2001-03-30,19.63,20.0,18.0,18.38,209300,8.60242609371228,8.76457065075117,7.88811358567606,8.05464042804033,477604.684450942,0.0,1.0
2001-04-02,18.75,19.5,18.56,19.25,11200,8.21678498507923,8.54545638448239,8.13352156389709,8.435899251348,25557.4413084116,0.0,1.0
2001-04-03,19.75,19.75,18.5,18.75,9900,8.65501351761678,8.65501351761678,8.10722785194484,8.21678498507923,22590.9525851138,0.0,1.0
2001-04-04,19.25,19.75,19.06,19.06,1100,8.435899251348,8.65501351761678,8.35263583016587,8.35263583016587,2510.10584279043,0.0,1.0
2001-04-05,19.25,19.25,19.0,19.0,2400,8.435899251348,8.435899251348,8.32634211821362,8.32634211821362,5476.5945660882,0.0,1.0
2001-04-06,19.0,19.0,19.0,19.0,6000,8.32634211821362,8.32634211821362,8.32634211821362,8.32634211821362,13691.4864152205,0.0,1.0
2001-04-09,19.0,19.5,19.0,19.01,3900,8.32634211821362,8.54545638448239,8.32634211821362,8.33072440353899,8899.46616989332,0.0,1.0
2001-04-10,19.63,19.63,18.5,18.6,5500,8.60242609371228,8.60242609371228,8.10722785194484,8.15105070519859,12550.5292139521,0.0,1.0
2001-04-11,19.4,19.75,18.7,19.62,3100,8.50163353122864,8.65501351761678,8.19487355845235,8.5980438083869,7073.93464786392,0.0,1.0
2001-04-12,19.4,19.4,19.4,19.4,500,8.50163353122864,8.50163353122864,8.50163353122864,8.50163353122864,1140.95720126837,0.0,1.0
2001-04-16,19.0,19.35,18.0,19.25,20000,8.32634211821362,8.47972210460176,7.88811358567606,8.435899251348,45638.288050735,0.0,1.0
2001-04-17,19.31,19.31,19.0,19.0,3100,8.46219296330026,8.46219296330026,8.32634211821362,8.32634211821362,7073.93464786392,0.0,1.0
2001-04-18,19.5,19.5,19.15,19.15,5900,8.54545638448239,8.54545638448239,8.39207639809425,8.39207639809425,13463.2949749668,0.0,1.0
2001-04-19,19.75,19.75,19.25,19.5,5400,8.65501351761678,8.65501351761678,8.435899251348,8.54545638448239,12322.3377736985,0.0,1.0
2001-04-20,19.75,19.75,19.25,19.75,2000,8.65501351761678,8.65501351761678,8.435899251348,8.65501351761678,4563.8288050735,0.0,1.0
2001-04-23,19.75,19.75,19.5,19.5,1800,8.65501351761678,8.65501351761678,8.54545638448239,8.54545638448239,4107.44592456615,0.0,1.0
2001-04-24,20.35,20.36,19.68,19.75,13700,8.91795063713932,8.92233292246469,8.62433752033916,8.65501351761678,31262.2273147535,0.0,1.0
2001-04-25,20.2,20.5,20.11,20.26,6600,8.85221635725869,8.98368491701995,8.8127757893303,8.87851006921094,15060.6350567425,0.0,1.0
2001-04-26,20.2,20.47,20.1,20.15,8000,8.85221635725869,8.97053806104383,8.80839350400493,8.83030493063181,18255.315220294,0.0,1.0
2001-04-27,20.06,20.75,20.06,20.47,7200,8.79086436270343,9.09324205015434,8.79086436270343,8.97053806104383,16429.7836982646,0.0,1.0
2001-04-30,20.5,21.25,20.0,20.65,9600,8.98368491701995,9.31235631642312,8.76457065075117,9.04941919690059,21906.3782643528,0.0,1.0
2001-05-01,21.35,21.35,20.5,20.5,7800,9.35617916967688,9.35617916967688,8.98368491701995,8.98368491701995,17798.9323397866,0.0,1.0
2001-05-02,21.8,21.8,21.5,21.5,2500,9.55338200931878,9.55338200931878,9.42191344955751,9.42191344955751,5704.78600634188,0.0,1.0
2001-05-03,22.49,22.49,21.6,21.85,6300,9.85575969676969,9.85575969676969,9.46573630281127,9.57529343594566,14376.0607359815,0.0,1.0
2001-05-04,23.18,23.31,22.49,22.49,54200,10.1581373842206,10.2151070934505,9.85575969676969,9.85575969676969,123679.760617492,0.0,1.0
2001-05-07,23.39,23.75,23.12,23.18,8000,10.2501653760535,10.407927647767,10.1318436722684,10.1581373842206,18255.315220294,0.0,1.0
2001-05-08,23.48,23.6,23.13,23.6,23200,10.2896059439819,10.3421933678864,10.1362259575937,10.3421933678864,52940.4141388525,0.0,1.0
2001-05-09,24.15,24.15,23.3,23.5,23900,10.583219060782,10.583219060782,10.2107248081251,10.2983705146326,54537.7542206285,0.0,1.0
2001-05-10,23.5,24.2,23.38,23.51,23600,10.2983705146326,10.6051304874089,10.2457830907281,10.302752799958,53853.1798998675,0.0,1.0
2001-05-11,23.14,23.5,22.89,23.5,19400,10.1406082429191,10.2983705146326,10.0310511097847,10.2983705146326,44269.139409213,0.0,1.0
2001-05-14,23.2,23.35,22.97,23.0,19800,10.1669019548714,10.232636234752,10.0661093923877,10.0792562483638,45181.9051702275,0.0,1.0
2001-05-15,23.45,23.5,22.99,23.0,15400,10.2764590880058,10.2983705146326,10.0748739630385,10.0792562483638,35141.4817990658,0.0,1.0
2001-05-16,23.45,23.6,23.3,23.32,12800,10.2764590880058,10.3421933678864,10.2107248081251,10.2194893787759,29208.5043524703,0.0,1.0
2001-05-17,23.4,23.45,23.3,23.45,9500,10.2545476613789,10.2764590880058,10.2107248081251,10.2764590880058,21678.1868240991,0.0,1.0
2001-05-18,23.49,23.49,23.35,23.4,26600,10.2939882293073,10.2939882293073,10.232636234752,10.2545476613789,60698.9231074773,0.0,1.0
2001-05-21,23.25,23.57,23.0,23.57,14200,10.1888133814982,10.3290465119103,10.0792562483638,10.3290465119103,32403.184516022,0.0,1.0
2001-05-22,23.06,23.53,23.06,23.46,21700,10.1055499603161,10.3115173706088,10.1055499603161,10.2808413733311,49517.5425350475,0.0,1.0
2001-05-23,22.99,23.4,22.96,22.96,4700,10.0748739630385,10.2545476613789,10.0617271070623,10.0617271070623,10724.9976919227,0.0,1.0
2001-05-24,22.99,23.15,21.38,22.95,33500,10.0748739630385,10.1449905282445,9.369326025653,10.057344821737,76444.1324849809,0.0,1.0
2001-05-25,24.1,24.25,22.96,22.99,27800,10.5613076341552,10.6270419140358,10.0617271070623,10.0748739630385,63437.2203905214,0.0,1.0
2001-05-29,23.95,24.1,22.88,24.03,17600,10.4955733542745,10.5613076341552,10.0266688244593,10.5306316368775,40161.6934846469,0.0,1.0
2001-05-30,24.1,24.1,22.07,22.5,24300,10.5613076341552,10.5613076341552,9.67170371310392,9.86014198209507,55450.5199816428,0.0,1.0
2001-05-31,23.85,24.25,23.68,23.94,25800,10.4517505010208,10.6270419140358,10.3772516504894,10.4911910689492,58873.391585448,0.0,1.0
2001-06-01,23.79,24.1,23.44,24.04,25900,10.4254567890685,10.5613076341552,10.2720768026804,10.5350139222029,59101.5830257019,0.0,1.0
2001-06-04,23.85,23.9,23.74,23.9,17300,10.4517505010208,10.4736619276477,10.4035453624416,10.4736619276477,39477.1191638857,0.0,1.0
2001-06-05,23.8,23.8,23.74,23.74,16300,10.4298390743939,10.4298390743939,10.4035453624416,10.4035453624416,37195.204761349,0.0,1.0
2001-06-06,23.15,23.8,23.15,23.78,9700,10.1449905282445,10.4298390743939,10.1449905282445,10.4210745037431,22134.5697046064,0.0,1.0
2001-06-07,22.32,23.18,22.14,23.04,8700,9.78126084623831,10.1581373842206,9.70237971038155,10.0967853896654,19852.6553020697,0.0,1.0
2001-06-08,21.58,22.15,21.5,22.15,15700,9.45697173216052,9.70676199570693,9.42191344955751,9.70676199570693,35826.056119827,0.0,1.0
2001-06-11,20.95,21.5,20.95,21.5,21400,9.18088775666185,9.42191344955751,9.18088775666185,9.42191344955751,48832.9682142865,0.0,1.0
2001-06-12,20.4,21.0,20.4,20.63,6600,8.9398620637662,9.20279918328873,8.9398620637662,9.04065462624984,15060.6350567425,0.0,1.0
2001-06-13,20.39,20.59,20.39,20.4,2100,8.98806720234533,9.07622872468319,8.98806720234533,8.99247527846222,4763.98307178065,0.12,1.0
2001-06-14,20.39,20.46,20.39,20.46,1800,8.98806720234533,9.01892373516358,8.98806720234533,9.01892373516358,4083.41406152627,0.0,1.0
2001-06-15,20.67,20.67,20.38,20.39,2000,9.11149333361834,9.11149333361834,8.98365912622844,8.98806720234533,4537.12673502919,0.0,1.0
2001-06-18,20.99,20.99,20.3,20.38,5000,9.25255176935892,9.25255176935892,8.94839451729329,8.98365912622844,11342.816837573,0.0,1.0
2001-06-19,20.6,21.0,20.36,20.36,9400,9.08063680080009,9.25695984547582,8.97484297399465,8.97484297399465,21324.4956546372,0.0,1.0
2001-06-20,20.61,20.61,20.36,20.4,12100,9.08504487691698,9.08504487691698,8.97484297399465,8.99247527846222,27449.6167469266,0.0,1.0
2001-06-21,21.05,21.05,20.45,20.55,21300,9.27900022606028,9.27900022606028,9.01451565904669,9.05859642021562,48320.3997280609,0.0,1.0
2001-06-22,21.82,21.85,20.77,20.77,18000,9.61842208706106,9.63164631541174,9.15557409478727,9.15557409478727,40834.1406152627,0.0,1.0
2001-06-25,21.83,21.9,21.71,21.71,35400,9.62283016317796,9.65368669599621,9.56993324977524,9.56993324977524,80307.1432100166,0.0,1.0
2001-06-26,21.72,22.05,21.72,21.88,7000,9.57434132589213,9.71980783774961,9.57434132589213,9.64487054376242,15879.9435726022,0.0,1.0
2001-06-27,21.72,21.84,21.6,21.84,14800,9.57434132589213,9.62723823929485,9.52144441248941,9.62723823929485,33574.737839216,0.0,1.0
2001-06-28,21.69,21.84,21.68,21.78,17800,9.56111709754145,9.62723823929485,9.55670902142456,9.60078978259349,40380.4279417598,0.0,1.0
2001-06-29,22.4,22.5,21.53,21.69,118400,9.87409050184087,9.9181712630098,9.49058787967116,9.56111709754145,268597.902713728,0.0,1.0
2001-07-02,21.85,21.9,21.5,21.52,45800,9.63164631541174,9.65368669599621,9.47736365132048,9.48617980355426,103900.202232168,0.0,1.0
2001-07-03,21.69,21.85,21.56,21.6,15900,9.56111709754145,9.63164631541174,9.50381210802184,9.52144441248941,36070.1575434821,0.0,1.0
2001-07-05,21.57,21.9,21.57,21.72,5500,9.50822018413873,9.65368669599621,9.50822018413873,9.57434132589213,12477.0985213303,0.0,1.0
2001-07-06,21.7,21.9,21.53,21.9,4000,9.56552517365834,9.65368669599621,9.49058787967116,9.65368669599621,9074.25347005838,0.0,1.0
2001-07-09,21.84,21.85,21.6,21.61,3000,9.62723823929485,9.63164631541174,9.52144441248941,9.5258524886063,6805.69010254378,0.0,1.0
2001-07-10,21.9,22.0,21.7,21.85,10600,9.65368669599621,9.69776745716514,9.56552517365834,9.63164631541174,24046.7716956547,0.0,1.0
2001-07-11,21.96,22.0,21.86,21.86,27400,9.68013515269757,9.69776745716514,9.63605439152863,9.63605439152863,62158.6362698999,0.0,1.0
2001-07-12,21.96,22.12,21.36,21.74,23200,9.68013515269757,9.75066437056786,9.41565058568397,9.58315747812592,52630.6701263386,0.0,1.0
2001-07-13,22.07,22.07,21.91,21.91,3700,9.72862398998339,9.72862398998339,9.6580947721131,9.6580947721131,8393.684459804,0.0,1.0
2001-07-16,22.05,22.1,21.85,22.1,18100,9.71980783774961,9.74184821833407,9.63164631541174,9.74184821833407,41060.9969520142,0.0,1.0
2001-07-17,22.1,22.1,22.0,22.0,1400,9.74184821833407,9.74184821833407,9.69776745716514,9.69776745716514,3175.98871452043,0.0,1.0
2001-07-18,22.1,22.2,22.0,22.1,1900,9.74184821833407,9.78592897950301,9.69776745716514,9.74184821833407,4310.27039827773,0.0,1.0
2001-07-19,21.88,22.25,21.88,22.2,3600,9.64487054376242,9.80796936008747,9.64487054376242,9.78592897950301,8166.82812305254,0.0,1.0
2001-07-20,22.3,22.3,22.07,22.16,16200,9.83000974067194,9.83000974067194,9.72862398998339,9.76829667503543,36750.7265537364,0.0,1.0
2001-07-23,22.1,22.37,22.05,22.3,52400,9.74184821833407,9.86086627349019,9.71980783774961,9.83000974067194,118872.720457765,0.0,1.0
2001-07-24,21.95,22.05,21.7,22.05,2200,9.67572707658067,9.71980783774961,9.56552517365834,9.71980783774961,4990.83940853211,0.0,1.0
2001-07-25,22.15,22.15,21.77,21.77,1800,9.76388859891854,9.76388859891854,9.5963817064766,9.5963817064766,4083.41406152627,0.0,1.0
2001-07-26,22.25,22.32,21.71,21.91,12000,9.80796936008747,9.83882589290572,9.56993324977524,9.6580947721131,27222.7604101751,0.0,1.0
2001-07-27,22.28,22.5,22.0,22.0,17700,9.82119358843815,9.9181712630098,9.69776745716514,9.69776745716514,40153.5716050083,0.0,1.0
2001-07-30,22.36,22.54,22.27,22.54,26900,9.8564581973733,9.93580356747738,9.81678551232126,9.93580356747738,61024.3545861426,0.0,1.0
2001-07-31,22.27,22.54,22.27,22.36,11900,9.81678551232126,9.93580356747738,9.81678551232126,9.8564581973733,26995.9040734237,0.0,1.0
2001-08-01,22.37,22.54,22.2,22.49,4900,9.86086627349019,9.93580356747738,9.78592897950301,9.91376318689291,11115.9605008215,0.0,1.0
2001-08-02,22.24,22.5,22.0,22.15,10100,9.80356128397058,9.9181712630098,9.69776745716514,9.76388859891854,22912.4900118974,0.0,1.0
2001-08-03,22.35,22.39,21.95,22.06,33300,9.85205012125641,9.86968242572398,9.67572707658067,9.7242159138665,75543.160138236,0.0,1.0
2001-08-06,22.4,22.4,21.98,21.98,1100,9.87409050184087,9.87409050184087,9.68895130493135,9.68895130493135,2495.41970426605,0.0,1.0
2001-08-07,22.92,22.92,22.0,22.4,5600,10.1033104599193,10.1033104599193,9.69776745716514,9.87409050184087,12703.9548580818,0.0,1.0
2001-08-08,23.0,23.0,22.5,22.95,6800,10.1385750688545,10.1385750688545,9.9181712630098,10.11653468827,15426.2308990992,0.0,1.0
2001-08-09,22.97,22.97,22.0,22.0,4100,10.1253508405038,10.1253508405038,9.69776745716514,9.69776745716514,9301.10980680982,0.0,1.0
2001-08-10,23.16,23.39,22.02,23.0,6200,10.2091042867248,10.3104900374133,9.70658360939893,10.1385750688545,14065.0928785904,0.0,1.0
2001-08-13,22.8,23.17,22.55,22.55,2400,10.0504135465166,10.2135123628417,9.94021164359427,9.94021164359427,5444.55208203503,0.0,1.0
2001-08-14,24.15,24.4,22.28,22.28,11500,10.6455038222972,10.7557057252195,9.82119358843815,9.82119358843815,26088.4787264178,0.0,1.0
2001-08-15,24.55,24.6,23.17,24.2,8500,10.8218268669729,10.8438672475574,10.2135123628417,10.6675442028817,19282.7886238741,0.0,1.0
2001-08-16,24.82,25.14,24.3,24.63,3200,10.940844922129,11.0819033578696,10.7116249640506,10.8570914759081,7259.40277604673,0.0,1.0
2001-08-17,25.35,25.35,24.91,25.0,2900,11.1744729563244,11.1744729563244,10.9805176071811,11.0201902922331,6578.83376579231,0.0,1.0
2001-08-20,26.0,26.25,25.35,25.35,4800,11.4609979039224,11.5711998068448,11.1744729563244,11.1744729563244,10889.1041640701,0.0,1.0
2001-08-21,26.3,26.3,25.77,26.05,5500,11.5932401874292,11.5932401874292,11.3596121532339,11.4830382845069,12477.0985213303,0.0,1.0
2001-08-22,26.51,26.51,26.0,26.0,8100,11.685809785884,11.685809785884,11.4609979039224,11.4609979039224,18375.3632768682,0.0,1.0
2001-08-23,26.59,26.65,26.13,26.6,8200,11.7210743948191,11.7475228515205,11.5183028934421,11.725482470936,18602.2196136197,0.0,1.0
2001-08-24,26.24,26.28,25.85,26.19,18500,11.5667917307279,11.5844240351955,11.394876762169,11.5447513501434,41968.4222990199,0.0,1.0
2001-08-27,26.62,26.62,26.0,26.0,5400,11.7342986231698,11.7342986231698,11.4609979039224,11.4609979039224,12250.2421845788,0.0,1.0
2001-08-28,26.33,26.59,25.9,25.9,21100,11.6064644157799,11.7210743948191,11.4169171427535,11.4169171427535,47866.687054558,0.0,1.0
2001-08-29,25.14,26.25,25.14,26.12,11300,11.0819033578696,11.5711998068448,11.0819033578696,11.5138948173252,25634.766052915,0.0,1.0
2001-08-30,25.42,25.62,25.19,25.62,2300,11.2053294891426,11.2934910114805,11.1039437384541,11.2934910114805,5217.69574528358,0.0,1.0
2001-08-31,25.17,25.42,25.0,25.42,15200,11.0951275862203,11.2053294891426,11.0201902922331,11.2053294891426,34482.1631862218,0.0,1.0
2001-09-04,26.0,26.01,25.0,25.0,4900,11.4609979039224,11.4654059800393,11.0201902922331,11.0201902922331,11115.9605008216,0.0,1.0
2001-09-05,25.94,26.45,25.82,25.85,5000,11.4345494472211,11.6593613291826,11.3816525338184,11.394876762169,11342.816837573,0.0,1.0
2001-09-06,26.04,26.45,26.04,26.45,1000,11.47863020839,11.6593613291826,11.47863020839,11.6593613291826,2268.5633675146,0.0,1.0
2001-09-07,23.26,26.45,23.18,25.79,39100,10.2531850478937,11.6593613291826,10.2179204389585,11.3684283054677,88700.8276698206,0.0,1.0
2001-09-10,24.0,24.25,22.95,23.5,10500,10.5793826805438,10.6895845834661,10.11653468827,10.3589788746991,23819.9153589032,0.0,1.0
2001-09-17,22.25,24.12,22.25,23.49,13500,9.80796936008747,10.6322795939465,9.80796936008747,10.3545707985822,30625.605461447,0.0,1.0
2001-09-18,21.58,21.87,21.0,21.87,6500,9.51262826025562,9.64046246764553,9.25695984547582,9.64046246764553,14745.6618888449,0.0,1.0
2001-09-19,23.2,23.5,21.5,23.5,8300,10.2267365911923,10.3589788746991,9.47736365132048,10.3589788746991,18829.0759503712,0.0,1.0
2001-09-20,22.2,22.75,21.6,22.75,8600,9.78592897950301,10.0283731659321,9.52144441248941,10.0283731659321,19509.6449606255,0.0,1.0
2001-09-21,22.29,22.29,21.01,22.29,14700,9.82560166455504,9.82560166455504,9.26136792159271,9.82560166455504,33347.8815024646,0.0,1.0
2001-09-24,22.99,23.94,22.49,22.49,16900,10.1341669927376,10.5529342238424,9.91376318689291,9.91376318689291,38338.7209109965,0.0,1.0
2001-09-25,22.88,23.0,22.32,23.0,5500,10.0856781554517,10.1385750688545,9.83882589290572,10.1385750688545,12477.0985213303,0.0,1.0
2001-09-26,23.61,23.85,22.29,22.59,6500,10.407467711985,10.5132615387904,9.82560166455504,9.95784394806184,14745.6618888448,0.0,1.0
2001-09-27,23.64,23.65,23.64,23.65,1300,10.4206919403356,10.4251000164525,10.4206919403356,10.4251000164525,2949.13237776898,0.0,1.0
2001-09-28,23.44,23.65,23.44,23.65,2000,10.3325304179978,10.4251000164525,10.3325304179978,10.4251000164525,4537.12673502918,0.0,1.0
2001-10-01,23.5,23.8,23.5,23.79,1400,10.3589788746991,10.4912211582059,10.3589788746991,10.486813082089,3175.98871452044,0.0,1.0
2001-10-02,24.17,24.17,23.04,23.5,21400,10.654319974531,10.654319974531,10.156207373322,10.3589788746991,48547.2560648122,0.0,1.0
2001-10-03,24.5,24.5,24.3,24.5,2100,10.7997864863885,10.7997864863885,10.7116249640506,10.7997864863885,4763.98307178063,0.0,1.0
2001-10-04,24.19,24.85,24.19,24.85,5900,10.6631361267648,10.9540691504797,10.6631361267648,10.9540691504797,13384.5238683361,0.0,1.0
2001-10-05,22.92,24.1,22.92,24.1,2200,10.1033104599193,10.6234634417127,10.1033104599193,10.6234634417127,4990.83940853212,0.0,1.0
2001-10-08,22.92,23.28,22.9,23.28,9200,10.1033104599193,10.2620012001275,10.0944943076855,10.2620012001275,20870.7829811343,0.0,1.0
2001-10-09,22.36,23.0,22.36,22.86,4000,9.8564581973733,10.1385750688545,9.8564581973733,10.076862003218,9074.25347005838,0.0,1.0
2001-10-10,21.95,22.69,21.92,22.53,15500,9.67572707658067,10.0019247092308,9.66250284823,9.93139549136048,35162.7321964762,0.0,1.0
2001-10-11,22.25,22.25,22.25,22.25,5000,9.80796936008747,9.80796936008747,9.80796936008747,9.80796936008747,11342.816837573,0.0,1.0
2001-10-12,21.81,22.5,21.76,22.0,1700,9.61401401094417,9.9181712630098,9.5919736303597,9.69776745716514,3856.55772477481,0.0,1.0
2001-10-15,21.5,22.0,21.49,21.76,17000,9.47736365132048,9.69776745716514,9.47295557520358,9.5919736303597,38565.5772477481,0.0,1.0
2001-10-16,22.0,22.0,21.76,21.8,5400,9.69776745716514,9.69776745716514,9.5919736303597,9.60960593482728,12250.2421845788,0.0,1.0
2001-10-17,22.0,22.25,21.9,22.1,16500,9.69776745716514,9.80796936008747,9.65368669599621,9.74184821833407,37431.2955639908,0.0,1.0
2001-10-18,22.0,22.43,22.0,22.43,700,9.69776745716514,9.88731473019155,9.69776745716514,9.88731473019155,1587.99435726022,0.0,1.0
2001-10-19,21.57,22.15,21.57,22.03,12100,9.50822018413873,9.76388859891854,9.50822018413873,9.71099168551582,27449.6167469266,0.0,1.0
2001-10-22,22.5,22.5,22.0,22.0,1400,9.9181712630098,9.9181712630098,9.69776745716514,9.69776745716514,3175.98871452043,0.0,1.0
2001-10-23,22.0,22.5,21.53,22.5,13800,9.69776745716514,9.9181712630098,9.49058787967116,9.9181712630098,31306.1744717014,0.0,1.0
2001-10-24,20.75,21.54,20.75,21.54,2700,9.14675794255349,9.49499595578805,9.14675794255349,9.49499595578805,6125.1210922894,0.0,1.0
2001-10-25,20.57,22.35,20.0,22.0,13500,9.06741257244941,9.85205012125641,8.81615223378649,9.69776745716514,30625.605461447,0.0,1.0
2001-10-26,20.43,21.21,19.09,20.9,8100,9.0056995068129,9.34952944393057,8.41501730714921,9.21287908430688,18375.3632768682,0.0,1.0
2001-10-29,19.6,20.37,19.5,20.0,2100,8.63982918911076,8.97925105011154,8.59574842794183,8.81615223378649,4763.98307178065,0.0,1.0
2001-10-30,19.82,20.43,19.5,20.43,3200,8.73680686368241,9.0056995068129,8.59574842794183,9.0056995068129,7259.40277604671,0.0,1.0
2001-10-31,20.76,20.79,19.82,19.82,1000,9.15116601867038,9.16439024702106,8.73680686368241,8.73680686368241,2268.56336751459,0.0,1.0
2001-11-01,20.0,20.75,20.0,20.75,3900,8.81615223378649,9.14675794255349,8.81615223378649,9.14675794255349,8847.39713330692,0.0,1.0
2001-11-02,19.25,19.78,19.25,19.78,3200,8.4855465250195,8.71917455921484,8.4855465250195,8.71917455921484,7259.4027760467,0.0,1.0
2001-11-05,18.98,20.55,18.98,20.55,5100,8.36652846986338,9.05859642021562,8.36652846986338,9.05859642021562,11569.6731743244,0.0,1.0
2001-11-06,18.15,19.23,17.1,19.23,14400,8.00065815216124,8.47673037278571,7.53781015988745,8.47673037278571,32667.3124922102,0.0,1.0
2001-11-07,18.21,18.67,18.21,18.67,3300,8.0271066088626,8.22987811023969,8.0271066088626,8.22987811023969,7486.25911279816,0.0,1.0
2001-11-08,20.13,20.6,18.92,18.93,34600,8.8734572233061,9.08063680080009,8.34008001316202,8.34448808927892,78492.292516005,0.0,1.0
2001-11-09,20.55,20.62,20.1,20.1,15600,9.05859642021562,9.08945295303387,8.86023299495542,8.86023299495542,35389.5885332277,0.0,1.0
2001-11-12,20.5,20.6,20.26,20.26,3500,9.03655603963115,9.08063680080009,8.93076221282572,8.93076221282572,7939.97178630108,0.0,1.0
2001-11-13,20.45,20.45,20.28,20.44,4200,9.01451565904669,9.01451565904669,8.9395783650595,9.01010758292979,9527.96614356129,0.0,1.0
2001-11-14,21.35,21.35,20.59,20.6,8400,9.41124250956708,9.41124250956708,9.07622872468319,9.08063680080009,19055.9322871226,0.0,1.0
2001-11-15,21.35,21.39,20.69,20.69,1000,9.41124250956708,9.42887481403465,9.12030948585213,9.12030948585213,2268.5633675146,0.0,1.0
2001-11-16,21.46,21.6,21.4,21.4,1600,9.45973134685291,9.52144441248941,9.43328289015155,9.43328289015155,3629.70138802335,0.0,1.0
2001-11-19,22.02,22.02,21.75,21.84,14100,9.70658360939893,9.70658360939893,9.58756555424281,9.62723823929485,31986.7434819558,0.0,1.0
2001-11-20,22.5,22.5,21.55,22.05,10300,9.9181712630098,9.9181712630098,9.49940403190494,9.71980783774961,23366.2026854003,0.0,1.0
2001-11-21,22.49,22.5,22.08,22.5,1300,9.91376318689291,9.9181712630098,9.73303206610029,9.9181712630098,2949.13237776897,0.0,1.0
2001-11-23,22.5,22.5,22.5,22.5,600,9.9181712630098,9.9181712630098,9.9181712630098,9.9181712630098,1361.13802050876,0.0,1.0
2001-11-26,22.19,22.47,22.0,22.06,6600,9.78152090338611,9.90494703465912,9.69776745716514,9.7242159138665,14972.5182255963,0.0,1.0
2001-11-27,22.47,22.47,22.01,22.01,800,9.90494703465912,9.90494703465912,9.70217553328204,9.70217553328204,1814.85069401168,0.0,1.0
2001-11-28,22.51,22.82,22.01,22.82,7700,9.9225793391267,10.0592296987504,9.70217553328204,10.0592296987504,17467.9379298624,0.0,1.0
2001-11-29,22.75,22.82,22.24,22.82,2900,10.0283731659321,10.0592296987504,9.80356128397058,10.0592296987504,6578.83376579235,0.0,1.0
2001-11-30,22.71,23.0,22.35,22.75,4200,10.0107408614646,10.1385750688545,9.85205012125641,10.0283731659321,9527.96614356126,0.0,1.0
2001-12-03,22.92,23.08,22.92,23.08,1700,10.1033104599193,10.1738396777896,10.1033104599193,10.1738396777896,3856.55772477482,0.0,1.0
2001-12-04,23.19,24.0,23.01,23.16,11200,10.2223285150754,10.5793826805438,10.1429831449714,10.2091042867248,25407.9097161636,0.0,1.0
2001-12-05,23.35,23.73,22.26,23.01,1700,10.2928577329457,10.4603646253877,9.81237743620437,10.1429831449714,3856.55772477482,0.0,1.0
2001-12-06,23.75,23.75,22.28,23.75,2100,10.4691807776215,10.4691807776215,9.82119358843815,10.4691807776215,4763.98307178063,0.0,1.0
2001-12-07,22.22,23.97,22.22,23.97,6500,9.79474513173679,10.5661584521931,9.79474513173679,10.5661584521931,14745.6618888449,0.0,1.0
2001-12-10,22.61,23.5,22.61,23.5,3400,9.96666010029563,10.3589788746991,9.96666010029563,10.3589788746991,7713.11544954962,0.0,1.0
2001-12-11,23.5,23.5,22.75,23.04,4200,10.3589788746991,10.3589788746991,10.0283731659321,10.156207373322,9527.96614356132,0.0,1.0
2001-12-12,23.57,23.57,22.6,22.6,1700,10.447140397037,10.447140397037,10.0171986836248,10.0171986836248,3835.40361067267,0.13,1.0
2001-12-13,23.25,23.25,22.6,23.2,4300,10.3053039554989,10.3053039554989,10.0171986836248,10.2831420115086,9701.31501523091,0.0,1.0
2001-12-14,23.42,23.5,22.61,23.37,7800,10.380654565066,10.4161136754505,10.0216310724228,10.3584926210757,17597.7342136747,0.0,1.0
2001-12-17,23.47,23.49,22.22,22.84,5000,10.4028165090564,10.4116812866525,9.84876790929834,10.1235760147783,11280.5988549196,0.0,1.0
2001-12-18,23.42,23.5,22.5,23.0,5400,10.380654565066,10.4161136754505,9.97287479564414,10.1944942355473,12183.0467633132,0.0,1.0
2001-12-19,23.5,23.5,23.0,23.5,4700,10.4161136754505,10.4161136754505,10.1944942355473,10.4161136754505,10603.7629236245,0.0,1.0
2001-12-20,23.47,23.5,23.03,23.5,5400,10.4028165090564,10.4161136754505,10.2077914019415,10.4161136754505,12183.0467633131,0.0,1.0
2001-12-21,23.47,23.5,22.61,22.97,36300,10.4028165090564,10.4161136754505,10.0216310724228,10.1811970691531,81897.1476867161,0.0,1.0
2001-12-24,23.5,23.5,23.5,23.5,400,10.4161136754505,10.4161136754505,10.4161136754505,10.4161136754505,902.447908393573,0.0,1.0
2001-12-26,23.5,23.5,23.26,23.5,4100,10.4161136754505,10.4161136754505,10.309736344297,10.4161136754505,9250.09106103413,0.0,1.0
2001-12-27,23.5,23.5,22.66,23.49,14700,10.4161136754505,10.4161136754505,10.0437930164132,10.4116812866525,33164.9606334638,0.0,1.0
2001-12-28,23.78,23.78,23.4,23.5,7800,10.5402205617963,10.5402205617963,10.3717897874699,10.4161136754505,17597.7342136747,0.0,1.0
2001-12-31,23.4,23.75,23.4,23.55,6800,10.3717897874699,10.5269233954021,10.3717897874699,10.4382756194409,15341.6144426907,0.0,1.0
2002-01-02,23.64,23.71,23.33,23.58,2300,10.4781671186234,10.5091938402099,10.3407630658835,10.4515727858351,5189.07547326304,0.0,1.0
2002-01-03,23.58,23.64,23.53,23.64,2600,10.4515727858351,10.4781671186234,10.4294108418447,10.4781671186234,5865.91140455818,0.0,1.0
2002-01-04,23.69,24.0,23.59,23.64,7700,10.5003290626138,10.6377331153537,10.4560051746331,10.4781671186234,17372.1222365762,0.0,1.0
2002-01-07,23.77,24.24,23.74,24.24,3300,10.5357881729983,10.7441104465073,10.5224910066041,10.7441104465073,7445.19524424693,0.0,1.0
2002-01-08,24.47,24.47,23.73,23.87,5200,10.8460553888628,10.8460553888628,10.518058617806,10.5801120609789,11731.8228091164,0.0,1.0
2002-01-09,24.76,24.9,24.5,24.5,4600,10.9745946640066,11.0366481071795,10.859352555257,10.859352555257,10378.1509465261,0.0,1.0
2002-01-10,24.89,24.89,24.4,24.4,500,11.0322157183814,11.0322157183814,10.8150286672763,10.8150286672763,1128.05988549197,0.0,1.0
2002-01-11,25.05,25.32,24.9,24.9,5300,11.1031339391505,11.2228084366982,11.0366481071795,11.0366481071795,11957.4347862148,0.0,1.0
2002-01-14,25.51,25.75,25.35,25.35,2500,11.3070238238614,11.413401155015,11.2361056030924,11.2361056030924,5640.29942745982,0.0,1.0
2002-01-15,25.89,26.0,25.3,25.3,1600,11.4754545981879,11.5242108749666,11.2139436591021,11.2139436591021,3609.79163357426,0.0,1.0
2002-01-16,26.01,26.01,25.26,25.26,6600,11.5286432637646,11.5286432637646,11.1962141039098,11.1962141039098,14890.3904884939,0.0,1.0
2002-01-17,26.62,26.74,25.75,25.75,12200,11.7990189804465,11.8522076460233,11.413401155015,11.413401155015,27524.6612060039,0.0,1.0
2002-01-18,25.05,26.75,25.05,26.75,4300,11.1031339391505,11.8566400348214,11.1031339391505,11.8566400348214,9701.31501523085,0.0,1.0
2002-01-22,25.28,25.5,25.02,25.49,3600,11.2050788815059,11.3025914350634,11.0898367727563,11.2981590462653,8122.03117554216,0.0,1.0
2002-01-23,26.75,26.75,25.15,26.75,2600,11.8566400348214,11.8566400348214,11.1474578271311,11.8566400348214,5865.91140455818,0.0,1.0
2002-01-24,26.12,26.74,26.11,26.72,2600,11.5773995405433,11.8522076460233,11.5729671517453,11.8433428684272,5865.91140455822,0.0,1.0
2002-01-25,25.77,26.26,25.7,26.2,2400,11.4222659326111,11.6394529837162,11.3912392110246,11.6128586509278,5414.68745036141,0.0,1.0
2002-01-28,25.9,25.99,25.65,25.65,1700,11.4798869869859,11.5197784861685,11.3690772670343,11.3690772670343,3835.40361067268,0.0,1.0
2002-01-29,24.5,25.6,24.01,25.6,16600,10.859352555257,11.346915323044,10.6421655041518,11.346915323044,37451.588198333,0.0,1.0
2002-01-30,25.33,25.33,24.1,24.25,10000,11.2272408254963,11.2272408254963,10.6820570033344,10.7485428353053,22561.1977098392,0.0,1.0
2002-01-31,25.6,25.6,24.65,24.65,10000,11.346915323044,11.346915323044,10.9258383872279,10.9258383872279,22561.1977098392,0.0,1.0
2002-02-01,25.65,25.83,25.1,25.83,5300,11.3690772670343,11.4488602653995,11.1252958831408,11.4488602653995,11957.4347862148,0.0,1.0
2002-02-04,25.41,25.84,25.4,25.6,2600,11.2626999358808,11.4532926541975,11.2582675470827,11.346915323044,5865.91140455819,0.0,1.0
2002-02-05,26.0,26.04,25.3,25.39,4400,11.5242108749666,11.5419404301588,11.2139436591021,11.2538351582847,9926.92699232923,0.0,1.0
2002-02-06,25.26,25.95,25.15,25.15,7500,11.1962141039098,11.5020489309762,11.1474578271311,11.1474578271311,16920.8982823795,0.0,1.0
2002-02-07,25.19,25.75,25.14,25.75,2300,11.1651873823234,11.413401155015,11.1430254383331,11.413401155015,5189.07547326301,0.0,1.0
2002-02-08,26.36,26.45,25.08,25.4,7100,11.6837768716969,11.7236683708794,11.1164311055447,11.2582675470827,16018.4503739858,0.0,1.0
2002-02-11,26.22,26.22,25.2,26.0,2000,11.621723428524,11.621723428524,11.1696197711214,11.5242108749666,4512.23954196784,0.0,1.0
2002-02-12,26.0,26.25,26.0,26.0,1300,11.5242108749666,11.6350205949182,11.5242108749666,11.5242108749666,2932.95570227909,0.0,1.0
2002-02-13,26.23,26.27,25.75,26.19,1100,11.626155817322,11.6438853725143,11.413401155015,11.6084262621298,2481.73174808232,0.0,1.0
2002-02-14,26.01,26.45,26.01,26.27,3700,11.5286432637646,11.7236683708794,11.5286432637646,11.6438853725143,8347.64315264054,0.0,1.0
2002-02-15,26.47,26.47,25.79,26.0,4700,11.7325331484756,11.7325331484756,11.4311307102072,11.5242108749666,10603.7629236244,0.0,1.0
2002-02-19,25.7,26.49,25.65,26.37,4700,11.3912392110246,11.7413979260717,11.3690772670343,11.6882092604949,10603.7629236245,0.0,1.0
2002-02-20,26.6,26.6,25.5,26.6,5800,11.7901542028504,11.7901542028504,11.3025914350634,11.7901542028504,13085.4946717068,0.0,1.0
2002-02-21,25.55,26.42,25.55,25.55,4300,11.3247533790537,11.7103712044853,11.3247533790537,11.3247533790537,9701.31501523085,0.0,1.0
2002-02-22,26.48,26.48,25.55,25.55,2500,11.7369655372736,11.7369655372736,11.3247533790537,11.3247533790537,5640.29942745983,0.0,1.0
2002-02-25,26.48,26.48,26.48,26.48,800,11.7369655372736,11.7369655372736,11.7369655372736,11.7369655372736,1804.89581678714,0.0,1.0
2002-02-26,26.7,26.7,26.35,26.45,17700,11.834478090831,11.834478090831,11.6793444828988,11.7236683708794,39933.3199464156,0.0,1.0
2002-02-27,26.71,26.97,26.63,26.74,3000,11.8389104796291,11.9541525883788,11.8034513692446,11.8522076460233,6768.35931295178,0.0,1.0
2002-02-28,27.07,27.32,26.81,26.96,9800,11.9984764763594,12.109286196311,11.8832343676097,11.9497201995807,22109.9737556425,0.0,1.0
2002-03-01,28.27,28.27,26.97,27.27,5100,12.5303631321271,12.5303631321271,11.9541525883788,12.0871242523207,11506.210832018,0.0,1.0
2002-03-04,28.31,28.31,27.27,27.27,7800,12.5480926873194,12.5480926873194,12.0871242523207,12.0871242523207,17597.7342136745,0.0,1.0
2002-03-05,28.7,29.4,28.4,28.45,17500,12.7209558504439,13.0312230663083,12.5879841865019,12.6101461304923,39482.0959922185,0.0,1.0
2002-03-06,29.25,29.25,29.0,29.0,900,12.9647372343374,12.9647372343374,12.8539275143858,12.8539275143858,2030.50779388553,0.0,1.0
2002-03-07,29.4,29.42,28.47,29.0,7400,13.0312230663083,13.0400878439045,12.6190109080884,12.8539275143858,16695.2863052811,0.0,1.0
2002-03-08,28.9,29.0,28.76,28.99,4600,12.8096036264051,12.8539275143858,12.7475501832322,12.8494951255877,10378.1509465261,0.0,1.0
2002-03-11,28.0,28.92,27.74,28.92,2800,12.4106886345794,12.8184684040013,12.2954465258297,12.8184684040013,6317.13535875497,0.0,1.0
2002-03-12,28.22,28.49,27.53,27.72,15900,12.5082011881368,12.6278756856845,12.2023663610704,12.2865817482336,35872.3043586443,0.0,1.0
2002-03-13,27.68,28.49,27.65,28.49,4100,12.2688521930413,12.6278756856845,12.2555550266471,12.6278756856845,9250.09106103411,0.0,1.0
2002-03-14,27.99,28.0,26.62,28.0,14800,12.4638773001561,12.4683302752544,11.8538197116883,12.4683302752544,33236.2065209685,0.13,1.0
2002-03-15,28.38,28.38,27.17,27.25,25000,12.63754332899,12.63754332899,12.0987333420951,12.1343571428816,56142.2407448793,0.0,1.0
2002-03-18,29.53,29.53,28.2,28.5,6100,13.1496354652951,13.1496354652951,12.5573897772205,12.6909790301697,13698.7067417505,0.0,1.0
2002-03-19,29.94,30.0,29.54,29.54,3600,13.3322074443256,13.3589252949155,13.1540884403934,13.1540884403934,8084.48266726262,0.0,1.0
2002-03-20,29.13,29.93,29.13,29.63,11900,12.9715164613629,13.3277544692273,12.9715164613629,13.1941652162782,26723.7065945625,0.0,1.0
2002-03-21,30.0,30.0,28.88,30.0,15400,13.3589252949155,13.3589252949155,12.8601920839053,13.3589252949155,34583.6202988455,0.0,1.0
2002-03-22,29.5,30.0,28.95,30.0,2100,13.1362765400002,13.3589252949155,12.8913629095934,13.3589252949155,4715.94822256985,0.0,1.0
2002-03-25,28.25,29.06,28.0,29.06,36600,12.5796546527121,12.9403456356748,12.4683302752544,12.9403456356748,82192.2404505029,0.0,1.0
2002-03-26,28.81,29.41,28.14,29.41,16200,12.8290212582172,13.0961997641155,12.5306719266307,13.0961997641155,36380.1720026816,0.0,1.0
2002-03-27,29.15,29.53,28.75,28.75,5800,12.9804224115595,13.1496354652951,12.8023034076273,12.8023034076273,13024.999852812,0.0,1.0
2002-03-28,29.11,29.85,28.82,29.0,24200,12.9626105111663,13.2921306684409,12.8334742333155,12.913627785085,54345.6890410431,0.0,1.0
2002-04-01,28.89,29.35,28.74,29.35,4500,12.8646450590036,13.0694819135256,12.797850432529,13.0694819135256,10105.6033340782,0.0,1.0
2002-04-02,29.0,29.25,28.8,28.8,1000,12.913627785085,13.0249521625426,12.8245682831189,12.8245682831189,2245.68962979516,0.0,1.0
2002-04-03,29.07,29.75,29.03,29.36,11000,12.9447986107731,13.2476009174578,12.9269867103799,13.0739348886239,24702.5859277468,0.0,1.0
2002-04-04,29.75,29.75,28.97,29.35,14200,13.2476009174578,13.2476009174578,12.90026885979,13.0694819135256,31888.7927430915,0.0,1.0
2002-04-05,29.47,29.94,29.35,29.94,9000,13.1229176147053,13.3322074443256,13.0694819135256,13.3322074443256,20211.2066681565,0.0,1.0
2002-04-08,29.95,29.95,29.01,29.01,10000,13.3366604194239,13.3366604194239,12.9180807601833,12.9180807601833,22456.8962979517,0.0,1.0
2002-04-09,30.6,30.6,29.75,29.75,5700,13.6261038008138,13.6261038008138,13.2476009174578,13.2476009174578,12800.4308898324,0.0,1.0
2002-04-10,32.7,32.7,30.5,30.5,14600,14.5612285714579,14.5612285714579,13.5815740498307,13.5815740498307,32787.0685950093,0.0,1.0
2002-04-11,33.38,33.98,32.72,32.72,8900,14.8640308781426,15.1312093840409,14.5701345216545,14.5701345216545,19986.637705177,0.0,1.0
2002-04-12,35.9,35.9,33.4,33.63,21100,15.9861806029155,15.9861806029155,14.8729368283392,14.9753552556002,47384.051188678,0.0,1.0
2002-04-15,34.0,35.65,34.0,35.49,8900,15.1401153342375,15.8748562254579,15.1401153342375,15.803608623885,19986.637705177,0.0,1.0
2002-04-16,35.53,35.65,34.1,34.39,22200,15.8214205242782,15.8748562254579,15.1846450852206,15.3137813630714,49854.3097814528,0.0,1.0
2002-04-17,34.56,35.2,34.16,34.22,5100,15.3894819397426,15.6744723460342,15.2113629358104,15.2380807864003,11453.0171119554,0.0,1.0
2002-04-18,35.4,35.4,34.42,34.55,8700,15.7635318480003,15.7635318480003,15.3271402883664,15.3850289646443,19537.4997792179,0.0,1.0
2002-04-19,34.8,35.4,34.66,35.4,3400,15.496353342102,15.7635318480003,15.4340116907257,15.7635318480003,7635.34474130354,0.0,1.0
2002-04-22,33.51,34.9,33.5,34.85,11300,14.9219195544206,15.540883093085,14.9174665793223,15.5186182175935,25376.2928166853,0.0,1.0
2002-04-23,34.45,34.55,33.31,33.87,15800,15.3404992136613,15.3850289646443,14.8328600524545,15.0822266579596,35481.8961507635,0.0,1.0
2002-04-24,34.08,34.79,33.7,34.45,11700,15.175739135024,15.4919003670036,15.0065260812884,15.3404992136613,26274.5686686034,0.0,1.0
2002-04-25,34.57,34.6,33.5,34.01,3900,15.3939349148409,15.4072938401358,14.9174665793223,15.1445683093358,8758.18955620116,0.0,1.0
2002-04-26,34.5,34.5,33.55,33.56,12500,15.3627640891528,15.3627640891528,14.9397314548138,14.9441844299121,28071.1203724396,0.0,1.0
2002-04-29,33.71,34.28,33.5,34.28,18400,15.0109790563867,15.2647986369901,14.9174665793223,15.2647986369901,41320.689188231,0.0,1.0
2002-04-30,34.55,34.55,33.3,34.55,35400,15.3850289646443,15.3850289646443,14.8284070773562,15.3850289646443,79497.412894749,0.0,1.0
2002-05-01,35.96,36.79,33.95,34.0,14500,16.0128984535054,16.3824953866647,15.117850458746,15.1401153342375,32562.4996320298,0.0,1.0
2002-05-02,38.72,38.72,36.0,36.0,26300,17.2419195806376,17.2419195806376,16.0307103538986,16.0307103538986,59061.6372636127,0.0,1.0
2002-05-03,38.02,38.85,38.0,38.75,13400,16.9302113237562,17.2998082569155,16.9213053735596,17.2552785059325,30092.2410392552,0.0,1.0
2002-05-06,38.1,38.82,37.58,38.82,25100,16.9658351245427,17.2864493316206,16.7342804194308,17.2864493316206,56366.8097078585,0.0,1.0
2002-05-07,37.7,38.5,37.0,38.5,19600,16.7877161206105,17.1439541284749,16.4760078637291,17.1439541284749,44015.5167439851,0.0,1.0
2002-05-08,36.0,38.07,35.87,38.06,20300,16.0307103538986,16.9524761992477,15.9728216776206,16.9480232241494,45587.4994848418,0.0,1.0
2002-05-09,33.54,36.13,33.2,36.13,20000,14.9352784797155,16.0885990301765,14.7838773263731,16.0885990301765,44913.7925959033,0.0,1.0
2002-05-10,31.44,33.51,31.44,33.51,16100,14.0001537090714,14.9219195544206,14.0001537090714,14.9219195544206,36155.6030397022,0.0,1.0
2002-05-13,32.41,33.44,31.41,31.41,26700,14.432092293607,14.8907487287324,13.9867947837765,13.9867947837765,59959.913115531,0.0,1.0
2002-05-14,33.07,33.25,32.01,33.14,15000,14.7259886500952,14.8061422018647,14.2539732896748,14.7571594757833,33685.3444469274,0.0,1.0
2002-05-15,33.61,33.61,32.73,32.8,20200,14.9664493054036,14.9664493054036,14.5745874967528,14.6057583224409,45362.9305218625,0.0,1.0
2002-05-16,33.0,33.47,32.98,33.25,5800,14.694817824407,14.9041076540274,14.6859118742104,14.8061422018647,13024.999852812,0.0,1.0
2002-05-17,33.25,33.26,32.91,33.07,4800,14.8061422018647,14.810595176963,14.6547410485223,14.7259886500952,10779.3102230168,0.0,1.0
2002-05-20,33.0,33.23,33.0,33.06,14800,14.694817824407,14.797236251668,14.694817824407,14.7215356749969,33236.2065209685,0.0,1.0
2002-05-21,33.04,33.15,32.83,33.0,6800,14.7126297248002,14.7616124508816,14.6191172477358,14.694817824407,15270.6894826072,0.0,1.0
2002-05-22,32.62,33.0,32.55,33.0,5700,14.5256047706714,14.694817824407,14.4944339449833,14.694817824407,12800.4308898325,0.0,1.0
2002-05-23,32.64,32.69,32.35,32.5,9800,14.534510720868,14.5567755963596,14.4053744430172,14.4721690694918,22007.7583719927,0.0,1.0
2002-05-24,32.5,32.57,32.01,32.44,27100,14.4721690694918,14.5033398951799,14.2539732896748,14.4454512189019,60858.1889674488,0.0,1.0
2002-05-28,32.5,32.69,31.88,32.0,21900,14.4721690694918,14.5567755963596,14.1960846133968,14.2495203145765,49180.602892514,0.0,1.0
2002-05-29,32.55,32.85,32.35,32.47,14700,14.4944339449833,14.6280231979324,14.4053744430172,14.4588101441968,33011.6375579889,0.0,1.0
2002-05-30,32.94,32.95,32.55,32.55,4400,14.6680999738172,14.6725529489155,14.4944339449833,14.4944339449833,9881.03437109872,0.0,1.0
2002-05-31,33.0,33.15,32.53,32.9,34300,14.694817824407,14.7616124508816,14.4855279947867,14.650288073424,77027.1543019743,0.0,1.0
2002-06-03,33.0,33.09,32.99,33.0,23800,14.694817824407,14.7348946002918,14.6903648493087,14.694817824407,53447.413189125,0.0,1.0
2002-06-04,33.24,33.25,32.56,32.87,18800,14.8016892267663,14.8061422018647,14.4988869200816,14.6369291481291,42218.9650401492,0.0,1.0
2002-06-05,33.15,33.25,33.06,33.25,2900,14.7616124508816,14.8061422018647,14.7215356749969,14.8061422018647,6512.49992640598,0.0,1.0
2002-06-06,33.0,33.1,33.0,33.02,13300,14.694817824407,14.7393475753901,14.694817824407,14.7037237746036,29867.6720762757,0.0,1.0
2002-06-07,33.05,33.2,32.95,33.0,3200,14.7170826998985,14.7838773263731,14.6725529489155,14.694817824407,7186.20681534455,0.0,1.0
2002-06-10,33.01,33.22,32.95,33.0,113800,14.6992707995053,14.7927832765697,14.6725529489155,14.694817824407,255559.47987069,0.0,1.0
2002-06-11,33.31,33.7,32.98,32.98,8800,14.8328600524545,15.0065260812884,14.6859118742104,14.6859118742104,19762.0687421974,0.0,1.0
2002-06-12,34.4,34.4,33.05,33.05,17300,15.3182343381697,15.3182343381697,14.7170826998985,14.7170826998985,38850.4305954565,0.0,1.0
2002-06-13,34.75,35.0,33.8,34.39,11100,15.4740884666104,15.5854128440681,15.0510558322714,15.3137813630714,24927.1548907264,0.0,1.0
2002-06-14,34.99,35.0,34.15,34.26,11600,15.5809598689698,15.5854128440681,15.2069099607121,15.2558926867935,26049.9997056238,0.0,1.0
2002-06-17,35.42,35.42,34.68,34.68,10800,15.8347794495731,15.8347794495731,15.503956841084,15.503956841084,24157.9619860328,0.14,1.0
2002-06-18,35.89,35.9,35.42,35.42,10300,16.0448965117216,16.049367087512,15.8347794495731,15.8347794495731,23039.5378200127,0.0,1.0
2002-06-19,34.56,36.0,34.11,35.66,16700,15.4503099315993,16.094072845416,15.2491340210316,15.9420732685426,37355.3671450692,0.0,1.0
2002-06-20,35.94,36.0,34.06,34.06,4500,16.0672493906736,16.094072845416,15.2267811420797,15.2267811420797,10065.8174941803,0.0,1.0
2002-06-21,36.0,36.0,35.5,36.0,16200,16.094072845416,16.094072845416,15.8705440558963,16.094072845416,36236.942979049,0.0,1.0
2002-06-24,36.0,36.0,35.52,35.52,7000,16.094072845416,16.094072845416,15.8794852074771,15.8794852074771,15657.9383242804,0.0,1.0
2002-06-25,36.28,36.49,35.79,36.0,4100,16.219248967547,16.3131310591452,16.0001907538177,16.094072845416,9171.07816136425,0.0,1.0
2002-06-26,38.05,38.1,35.62,36.49,21500,17.0105408824466,17.0328937613986,15.924190965381,16.3131310591452,48092.2391388614,0.0,1.0
2002-06-27,37.0,38.45,36.75,38.05,36100,16.5411304244553,17.1893639140623,16.4293660296955,17.0105408824466,80750.2247866463,0.0,1.0
2002-06-28,37.86,38.25,36.1,37.0,130200,16.9255999424291,17.0999523982545,16.1387786033199,16.5411304244553,291237.652831617,0.0,1.0
2002-07-01,36.49,38.25,36.49,37.74,33900,16.3131310591452,17.0999523982545,16.3131310591452,16.8719530329444,75829.1584561584,0.0,1.0
2002-07-02,35.63,36.4,35.6,36.3,17300,15.9286615411714,16.2728958770317,15.9152498138002,16.2281901191278,38697.4761442932,0.0,1.0
2002-07-03,36.0,36.25,35.1,36.25,12500,16.094072845416,16.2058372401758,15.6917210242806,16.2058372401758,27960.6041505007,0.0,1.0
2002-07-05,36.75,36.75,35.06,35.06,3700,16.4293660296955,16.4293660296955,15.673838721119,15.673838721119,8276.33882854822,0.0,1.0
2002-07-08,36.67,36.67,36.0,36.66,5100,16.3936014233723,16.3936014233723,16.094072845416,16.3891308475819,11407.9264934043,0.0,1.0
2002-07-09,35.87,36.85,35.66,36.75,25800,16.0359553601408,16.4740717875994,15.9420732685426,16.4293660296955,57710.6869666338,0.0,1.0
2002-07-10,36.2,38.0,35.88,35.9,21600,16.1834843612238,16.9881880034946,16.0404259359312,16.049367087512,48315.9239720655,0.0,1.0
2002-07-11,34.55,36.71,34.0,36.71,20300,15.4458393558089,16.4114837265339,15.1999576873373,16.4114837265339,45408.0211404134,0.0,1.0
2002-07-12,34.91,35.47,34.12,34.2,8200,15.6067800842631,15.8571323285251,15.253604596822,15.2893692031452,18342.1563227285,0.0,1.0
2002-07-15,33.72,34.44,33.72,34.41,6900,15.0747815652063,15.3966630221146,15.0747815652063,15.3832512947434,15434.2534910764,0.0,1.0
2002-07-16,33.25,34.35,33.25,33.66,1900,14.8646645030578,15.3564278400011,14.8646645030578,15.0479581104639,4250.01183087612,0.0,1.0
2002-07-17,31.52,34.03,31.01,33.27,11000,14.0912548913197,15.2133694147085,13.8632555260097,14.8736056546386,24605.3316524408,0.0,1.0
2002-07-18,31.25,31.95,31.25,31.95,7800,13.9705493449791,14.2834896503067,13.9705493449791,14.2834896503067,17447.4169899126,0.0,1.0
2002-07-19,30.5,31.54,30.5,31.25,19400,13.6352561606996,14.1001960429005,13.6352561606996,13.9705493449791,43394.8576415774,0.0,1.0
2002-07-22,28.0,30.46,27.65,30.46,15400,12.5176122131013,13.6173738575381,12.3611420604375,13.6173738575381,34447.464313417,0.0,1.0
2002-07-23,26.1,27.99,26.0,27.5,15200,11.6682028129266,12.5131416373109,11.6234970550226,12.2940834235816,34000.0946470089,0.0,1.0
2002-07-24,25.85,26.05,25.46,26.0,15100,11.5564384181667,11.6458499339746,11.3820859623414,11.6234970550226,33776.4098138051,0.0,1.0
2002-07-25,25.68,26.34,25.64,25.84,23600,11.48043862973,11.775496631896,11.4625563265685,11.5519678423763,52789.6206361458,0.0,1.0
2002-07-26,25.4,26.0,25.4,25.76,12700,11.355262507599,11.6234970550226,11.355262507599,11.5162032360532,28407.9738169089,0.0,1.0
2002-07-29,26.49,26.5,25.93,25.93,31800,11.8425552687519,11.8470258445423,11.5922030244899,11.5922030244899,71131.7769588741,0.0,1.0
2002-07-30,27.5,27.5,26.05,26.5,10800,12.2940834235816,12.2940834235816,11.6458499339746,11.8470258445423,24157.9619860328,0.0,1.0
2002-07-31,27.26,27.85,27.15,27.6,8100,12.1867896046122,12.4505535762454,12.1376132709179,12.3387891814856,18118.4714895245,0.0,1.0
2002-08-01,28.36,28.36,27.51,27.51,4200,12.6785529415555,12.6785529415555,12.298553999372,12.298553999372,9394.76299456825,0.0,1.0
2002-08-02,27.51,28.49,27.35,27.96,5300,12.298553999372,12.7366704268306,12.2270247867257,12.4997299099397,11855.2961598124,0.0,1.0
2002-08-05,27.85,27.99,27.5,27.5,4400,12.4505535762454,12.5131416373109,12.2940834235816,12.2940834235816,9842.13266097629,0.0,1.0
2002-08-06,29.04,29.04,27.5,27.5,3400,12.9825520953022,12.9825520953022,12.2940834235816,12.2940834235816,7605.28432893623,0.0,1.0
2002-08-07,28.88,29.3,28.5,29.1,5900,12.9110228826559,13.0987870658524,12.741141002621,13.0093755500446,13197.4051590364,0.0,1.0
2002-08-08,29.4,29.52,29.3,29.32,10200,13.1434928237564,13.1971397332411,13.0987870658524,13.1077282174332,22815.8529868086,0.0,1.0
2002-08-09,29.6,29.8,29.48,29.61,6300,13.2329043395642,13.3223158553721,13.1792574300795,13.2373749153546,14092.1444918524,0.0,1.0
2002-08-12,29.96,30.1,29.39,29.6,12000,13.3938450680184,13.4564331290839,13.139022247966,13.2329043395642,26842.1799844808,0.0,1.0
2002-08-13,29.9,30.1,29.51,30.0,11900,13.367021613276,13.4564331290839,13.1926691574507,13.41172737118,26618.4951512768,0.0,1.0
2002-08-14,30.77,30.77,29.07,29.32,7300,13.7559617070402,13.7559617070402,12.9959638226734,13.1077282174332,16328.9928238925,0.0,1.0
2002-08-15,30.95,30.95,29.73,30.84,14200,13.8364320712673,13.8364320712673,13.2910218248393,13.787255737573,31763.246314969,0.0,1.0
2002-08-16,30.74,31.34,30.74,30.99,3400,13.7425499796691,14.0107845270927,13.7425499796691,13.8543143744289,7605.28432893621,0.0,1.0
2002-08-19,30.25,31.0,30.2,30.49,2700,13.5234917659398,13.8587849502193,13.5011388869878,13.6307855849092,6039.49049650818,0.0,1.0
2002-08-20,29.88,30.85,29.5,30.0,10900,13.3580804616952,13.7917263133634,13.1881985816603,13.41172737118,24381.6468192368,0.0,1.0
2002-08-21,29.82,30.25,29.29,29.5,4800,13.3312570069529,13.5234917659398,13.094316490062,13.1881985816603,10736.8719937923,0.0,1.0
2002-08-22,29.9,29.9,29.32,29.4,1700,13.367021613276,13.367021613276,13.1077282174332,13.1434928237564,3802.64216446812,0.0,1.0
2002-08-23,28.8,29.25,28.8,29.25,4700,12.8752582763328,13.0764341869005,12.8752582763328,13.0764341869005,10513.1871605883,0.0,1.0
2002-08-26,28.99,28.99,28.0,28.74,4900,12.9601992163502,12.9601992163502,12.5176122131013,12.8484348215904,10960.5568269964,0.0,1.0
2002-08-27,27.4,29.0,27.38,29.0,11200,12.2493776656777,12.9646697921406,12.2404365140969,12.9646697921406,25052.7013188487,0.0,1.0
2002-08-28,26.4,27.95,26.4,27.39,7600,11.8023200866384,12.4952593341493,11.8023200866384,12.2449070898873,17000.0473235045,0.0,1.0
2002-08-29,27.74,27.74,26.34,26.36,6600,12.4013772425511,12.4013772425511,11.775496631896,11.7844377834768,14763.1989914644,0.0,1.0
2002-08-30,27.07,27.93,27.0,27.86,5000,12.1018486645947,12.4863181825685,12.070554634062,12.4550241520358,11184.2416602003,0.0,1.0
2002-09-03,26.03,27.38,25.95,27.0,6200,11.6369087823938,12.2404365140969,11.6011441760707,12.070554634062,13868.4596586484,0.0,1.0
2002-09-04,26.45,26.61,25.9,26.15,6600,11.8246729655903,11.8962021782366,11.5787912971187,11.6905556918785,14763.1989914645,0.0,1.0
2002-09-05,25.6,26.45,25.52,26.45,6500,11.4446740234069,11.8246729655903,11.4089094170838,11.8246729655903,14539.5141582604,0.0,1.0
2002-09-06,27.25,27.34,25.91,26.38,5200,12.1823190288218,12.2225542109353,11.5832618729091,11.7933789350576,11631.6113266083,0.0,1.0
2002-09-09,27.04,27.39,26.51,26.51,2600,12.0884369372235,12.2449070898873,11.8514964203327,11.8514964203327,5815.80566330419,0.0,1.0
2002-09-10,27.59,27.59,26.86,26.86,3200,12.3343186056952,12.3343186056952,12.0079665729965,12.0079665729965,7157.91466252819,0.0,1.0
2002-09-11,28.07,28.08,27.68,27.68,6000,12.5489062436341,12.5533768194244,12.3745537878087,12.3745537878087,13421.0899922403,0.0,1.0
2002-09-12,26.81,27.74,26.81,27.74,1900,12.0526723309004,12.4707620462207,12.0526723309004,12.4707620462207,4226.36562261828,0.15,1.0
2002-09-13,27.7,27.83,26.77,26.77,2200,12.4527796928736,12.5112223412517,12.0346899775533,12.0346899775533,4893.68651040011,0.0,1.0
2002-09-16,26.95,27.8,26.95,27.8,4500,12.1156105676153,12.4977355762414,12.1156105676153,12.4977355762414,10009.8133167275,0.0,1.0
2002-09-17,26.79,27.49,26.79,27.49,6000,12.0436811542268,12.3583723378013,12.0436811542268,12.3583723378013,13346.4177556367,0.0,1.0
2002-09-18,26.99,27.31,26.69,27.01,3400,12.1335929209624,12.2774517477393,11.9987252708591,12.1425840976359,7562.97006152745,0.0,1.0
2002-09-19,25.55,26.83,25.55,26.83,4600,11.4862282004664,12.0616635075739,11.4862282004664,12.0616635075739,10232.2536126548,0.0,1.0
2002-09-20,25.85,27.14,25.0,27.0,22100,11.6210958505698,12.2010267460141,11.2389708419437,12.1380885092992,49159.3053999283,0.0,1.0
2002-09-23,25.4,25.6,25.0,25.55,2400,11.4187943754148,11.5087061421503,11.2389708419437,11.4862282004664,5338.56710225466,0.0,1.0
2002-09-24,24.35,26.26,24.35,25.38,7500,10.9467576000531,11.8054149723776,10.9467576000531,11.4098031987412,16683.0221945459,0.0,1.0
2002-09-25,25.2,25.25,24.46,24.53,8200,11.3288826086792,11.3513605503631,10.9962090717577,11.0276781901151,18240.1042660368,0.0,1.0
2002-09-26,27.0,27.0,24.66,25.79,7700,12.1380885092992,12.1380885092992,11.0861208384932,11.5941223205491,17127.9027864004,0.0,1.0
2002-09-27,26.36,27.0,26.2,26.26,2100,11.8503708557454,12.1380885092992,11.778441442357,11.8054149723776,4671.24621447284,0.0,1.0
2002-09-30,27.15,27.21,26.35,26.35,7000,12.2055223343508,12.2324958643715,11.8458752674086,11.8458752674086,15570.8207149095,0.0,1.0
2002-10-01,27.35,27.35,27.0,27.12,7300,12.2954341010864,12.2954341010864,12.1380885092992,12.1920355693405,16238.1416026913,0.0,1.0
2002-10-02,25.76,27.5,25.76,26.9,54800,11.5806355555388,12.362867926138,11.5806355555388,12.0931326259314,121897.282168148,0.0,1.0
2002-10-03,26.11,26.11,25.65,25.66,1800,11.737981147326,11.737981147326,11.5311840838342,11.535679672171,4003.925326691,0.0,1.0
2002-10-04,25.66,26.4,25.65,26.4,1800,11.535679672171,11.8683532090925,11.5311840838342,11.8683532090925,4003.925326691,0.0,1.0
2002-10-07,25.05,25.97,25.05,25.55,5400,11.2614487836276,11.6750429106111,11.2614487836276,11.4862282004664,12011.775980073,0.0,1.0
2002-10-08,25.87,25.89,25.05,25.89,4400,11.6300870272433,11.6390782039169,11.2614487836276,11.6390782039169,9787.37302080025,0.0,1.0
2002-10-09,25.85,26.65,25.37,25.51,8800,11.6210958505698,11.980742917512,11.4053076104044,11.4682458471193,19574.7460416004,0.0,1.0
2002-10-10,26.17,26.72,25.26,26.0,2800,11.7649546773466,12.0122120358694,11.3558561386999,11.6885296756214,6228.32828596381,0.0,1.0
2002-10-11,27.3,27.3,25.51,25.51,5900,12.2729561594025,12.2729561594025,11.4682458471193,11.4682458471193,13123.9774597094,0.0,1.0
2002-10-14,25.9,26.42,25.79,26.01,2500,11.6435737922536,11.8773443857661,11.5941223205491,11.6930252639582,5561.00739818197,0.0,1.0
2002-10-15,28.06,28.25,26.5,26.66,25000,12.6146208729976,12.7000370513963,11.9133090924603,11.9852385058487,55610.0739818194,0.0,1.0
2002-10-16,27.25,27.99,27.25,27.99,6700,12.2504782177186,12.5831517546401,12.2504782177186,12.5831517546401,14903.4998271276,0.0,1.0
2002-10-17,27.13,28.73,27.01,27.01,5500,12.1965311576773,12.9158252915617,12.1425840976359,12.1425840976359,12234.2162760003,0.0,1.0
2002-10-18,27.31,27.85,26.61,27.06,5200,12.2774517477393,12.5202135179253,11.9627605641648,12.1650620393198,11566.8953882184,0.0,1.0
2002-10-21,27.0,27.78,26.62,26.64,2400,12.1380885092992,12.4887443995678,11.9672561525016,11.9762473291752,5338.56710225466,0.0,1.0
2002-10-22,26.82,27.75,26.61,27.3,2800,12.0571679192372,12.4752576345575,11.9627605641648,12.2729561594025,6228.32828596377,0.0,1.0
2002-10-23,26.84,27.25,26.25,26.61,7600,12.0661590959107,12.2504782177186,11.8009193840409,11.9627605641648,16905.4624904732,0.0,1.0
2002-10-24,26.59,27.18,26.15,26.32,1800,11.9537693874913,12.2190090993612,11.7559635006731,11.8323885023983,4003.925326691,0.0,1.0
2002-10-25,26.57,26.57,26.14,26.16,7200,11.9447782108177,11.9447782108177,11.7514679123363,11.7604590890099,16015.7013067641,0.0,1.0
2002-10-28,25.51,26.45,25.36,26.45,17200,11.4682458471193,11.8908311507764,11.4008120220677,11.8908311507764,38259.7308994919,0.0,1.0
2002-10-29,25.68,25.81,25.19,25.36,8100,11.5446708488445,11.6031134972226,11.3243870203424,11.4008120220677,18017.6639701096,0.0,1.0
2002-10-30,25.84,25.93,25.66,25.88,2900,11.616600262233,11.657060557264,11.535679672171,11.6345826155801,6450.76858189105,0.0,1.0
2002-10-31,25.57,26.0,25.57,25.97,3000,11.49521937714,11.6885296756214,11.49521937714,11.6750429106111,6673.20887781834,0.0,1.0
2002-11-01,26.65,26.86,25.36,25.64,9200,11.980742917512,12.0751502725843,11.4008120220677,11.5266884954974,20464.5072253095,0.0,1.0
2002-11-04,27.08,27.29,26.79,27.03,3900,12.1740532159934,12.2684605710657,12.0436811542268,12.1515752743095,8675.17154116383,0.0,1.0
2002-11-05,27.59,27.75,27.4,27.49,2200,12.403328221169,12.4752576345575,12.3179120427703,12.3583723378013,4893.68651040013,0.0,1.0
2002-11-06,28.38,28.52,27.6,27.7,5100,12.7584796997745,12.8214179364893,12.4078238095058,12.4527796928736,11344.4550922911,0.0,1.0
2002-11-07,27.43,28.65,27.43,28.48,16200,12.3313988077806,12.8798605848674,12.3313988077806,12.8034355831422,36035.327940219,0.0,1.0
2002-11-08,27.86,27.9,27.42,27.49,2500,12.524709106262,12.5426914596091,12.3269032194438,12.3583723378013,5561.00739818196,0.0,1.0
2002-11-11,27.36,27.9,27.36,27.65,4000,12.2999296894232,12.5426914596091,12.2999296894232,12.4303017511897,8897.61183709109,0.0,1.0
2002-11-12,27.73,27.74,27.14,27.25,9600,12.4662664578839,12.4707620462207,12.2010267460141,12.2504782177186,21354.2684090187,0.0,1.0
2002-11-13,27.51,28.42,27.51,27.73,2000,12.3673635144748,12.7764620531216,12.3673635144748,12.4662664578839,4448.80591854557,0.0,1.0
2002-11-14,28.69,28.72,27.79,28.17,10300,12.8978429382146,12.9113297032249,12.4932399879046,12.6640723447021,22911.3504805096,0.0,1.0
2002-11-15,28.93,28.93,28.44,28.54,2000,13.0057370582972,13.0057370582972,12.7854532297951,12.8304091131629,4448.80591854557,0.0,1.0
2002-11-18,29.0,29.46,28.93,28.93,4900,13.0372061766547,13.2440032401464,13.0057370582972,13.0057370582972,10899.5745004366,0.0,1.0
2002-11-19,27.95,28.92,27.95,28.92,2500,12.565169401293,13.0012414699604,12.565169401293,13.0012414699604,5561.00739818196,0.0,1.0
2002-11-20,30.02,30.04,28.99,28.99,5800,13.495756187006,13.5047473636795,13.0327105883179,13.0327105883179,12901.5371637821,0.0,1.0
2002-11-21,30.02,30.04,29.75,30.02,3700,13.495756187006,13.5047473636795,13.374375301913,13.495756187006,8230.29094930926,0.0,1.0
2002-11-22,30.04,30.04,29.79,30.04,10400,13.5047473636795,13.5047473636795,13.3923576552601,13.5047473636795,23133.7907764369,0.0,1.0
2002-11-25,29.81,30.04,29.81,30.04,1800,13.4013488319336,13.5047473636795,13.4013488319336,13.5047473636795,4003.92532669102,0.0,1.0
2002-11-26,30.0,30.04,29.82,30.01,12300,13.4867650103324,13.5047473636795,13.4058444202704,13.4912605986692,27360.1563990552,0.0,1.0
2002-11-27,30.57,30.57,29.9,30.04,7100,13.7430135455287,13.7430135455287,13.4418091269646,13.5047473636795,15793.2610108368,0.0,1.0
2002-11-29,30.39,30.54,29.84,30.5,13100,13.6620929554667,13.7295267805184,13.414835596944,13.7115444271713,29139.6787664735,0.0,1.0
2002-12-02,31.26,32.04,30.4,30.4,6800,14.0532091407664,14.403865031035,13.6665885438035,13.6665885438035,15125.9401230549,0.0,1.0
2002-12-03,31.29,32.0,31.29,32.0,2700,14.0666959057767,14.3858826776879,14.0666959057767,14.3858826776879,6005.88799003651,0.0,1.0
2002-12-04,31.25,31.68,31.25,31.28,4500,14.0487135524296,14.242023850911,14.0487135524296,14.0622003174399,10009.8133167275,0.0,1.0
2002-12-05,30.8,31.04,30.75,31.0,2300,13.8464120772746,13.9543061973573,13.8239341355907,13.9363238440102,5116.1268063274,0.0,1.0
2002-12-06,31.0,31.0,30.5,30.51,2200,13.9363238440102,13.9363238440102,13.7115444271713,13.7160400155081,4893.6865104001,0.0,1.0
2002-12-09,30.4,31.07,30.35,30.85,7800,13.6665885438035,13.9677929623676,13.6441106021196,13.8688900189585,17350.3430823277,0.0,1.0
2002-12-10,30.1,30.83,30.1,30.41,2800,13.5317208937002,13.8598988422849,13.5317208937002,13.6710841321403,6228.32828596378,0.0,1.0
2002-12-11,29.9,30.35,29.55,30.34,3700,13.4418091269646,13.6441106021196,13.2844635351774,13.6396150137828,8230.29094930931,0.0,1.0
2002-12-12,29.75,29.8,29.3,29.8,2900,13.374375301913,13.3968532435969,13.172073826758,13.3968532435969,6450.76858189105,0.0,1.0
2002-12-13,29.38,30.0,29.38,30.0,3600,13.2080385334522,13.4867650103324,13.2080385334522,13.4867650103324,8007.85065338201,0.0,1.0
2002-12-16,29.37,29.45,29.0,29.38,6000,13.2754723585039,13.3116329914177,13.1082294312772,13.2799924376181,13274.1039445665,0.16,1.0
2002-12-17,28.0,29.35,28.0,29.35,10900,12.6562215198539,13.2664322002754,12.6562215198539,13.2664322002754,24114.6221659625,0.0,1.0
2002-12-18,28.31,28.71,27.75,28.05,10400,12.7963439723951,12.9771471369645,12.543219541998,12.678821915425,23008.4468372487,0.0,1.0
2002-12-19,29.02,29.02,27.7,27.7,6900,13.1172695895057,13.1172695895057,12.5206191464269,12.5206191464269,15265.2195362515,0.0,1.0
2002-12-20,29.59,29.63,27.84,29.39,25700,13.374914099017,13.3929944154739,12.5839002540261,13.2845125167323,56857.4118958933,0.0,1.0
2002-12-23,30.69,30.69,29.45,29.45,14000,13.8721228015827,13.8721228015827,13.3116329914177,13.3116329914177,30972.9092039885,0.0,1.0
2002-12-24,30.52,30.71,30.39,30.69,1500,13.7952814566407,13.8811629598112,13.7365204281557,13.8721228015827,3318.52598614164,0.0,1.0
2002-12-26,30.17,30.72,29.79,30.65,3400,13.6370786876425,13.8856830389254,13.4653156813017,13.8540424851258,7521.99223525439,0.0,1.0
2002-12-27,30.68,30.7,29.92,30.02,3300,13.8676027224685,13.8766428806969,13.5240767097867,13.569277500929,7300.75716951156,0.0,1.0
2002-12-30,30.0,30.73,30.0,30.73,7200,13.5602373427006,13.8902031180396,13.5602373427006,13.8902031180396,15928.9247334798,0.0,1.0
2002-12-31,29.36,30.87,29.34,30.62,16000,13.2709522793896,13.9534842256389,13.2619121211612,13.8404822477831,35397.6105188441,0.0,1.0
2003-01-02,29.14,29.75,29.05,29.75,3000,13.1715105388765,13.4472353648447,13.1308298268484,13.4472353648447,6637.05197228326,0.0,1.0
2003-01-03,28.41,29.05,28.17,29.05,7100,12.8415447635374,13.1308298268484,12.7330628647958,13.1308298268484,15707.6896677371,0.0,1.0
2003-01-06,28.66,28.69,28.48,28.68,4300,12.9545467413933,12.968106978736,12.8731853173371,12.9635868996218,9513.10782693933,0.0,1.0
2003-01-07,27.86,28.48,27.86,28.48,10500,12.5929404122546,12.8731853173371,12.5929404122546,12.8731853173371,23229.6819029914,0.0,1.0
2003-01-08,27.8,28.23,27.8,28.05,29500,12.5658199375692,12.7601833394812,12.5658199375692,12.678821915425,65264.3443941188,0.0,1.0
2003-01-09,28.06,28.06,27.8,28.0,1900,12.6833419945393,12.6833419945393,12.5658199375692,12.6562215198539,4203.46624911272,0.0,1.0
2003-01-10,28.07,28.18,27.55,28.18,3300,12.6878620736535,12.7375829439101,12.4528179597134,12.7375829439101,7300.75716951159,0.0,1.0
2003-01-13,27.6,28.06,27.5,28.06,4100,12.4754183552845,12.6833419945393,12.4302175641422,12.6833419945393,9070.63769545381,0.0,1.0
2003-01-14,28.189,28.231,27.569,27.58,11100,12.7416510151129,12.7606353473927,12.4614061100304,12.4663781970561,24557.092297448,0.0,1.0
2003-01-15,28.67,28.67,28.01,28.01,16900,12.9590668205075,12.9590668205075,12.6607415989681,12.6607415989681,37388.7261105291,0.0,1.0
2003-01-16,28.78,28.89,28.08,28.69,5100,13.0087876907641,13.0585085610207,12.6923821527677,12.968106978736,11282.9883528815,0.0,1.0
2003-01-17,28.05,28.9,28.02,28.67,2200,12.678821915425,13.0630286401349,12.6652616780823,12.9590668205075,4867.17144634107,0.0,1.0
2003-01-21,28.05,28.53,28.01,28.53,3200,12.678821915425,12.8957857129082,12.6607415989681,12.8957857129082,7079.52210376883,0.0,1.0
2003-01-22,28.68,28.68,28.05,28.05,3400,12.9635868996218,12.9635868996218,12.678821915425,12.678821915425,7521.99223525433,0.0,1.0
2003-01-23,26.77,28.42,26.75,28.42,15700,12.1002517888031,12.8460648426517,12.0912116305747,12.8460648426517,34733.9053216159,0.0,1.0
2003-01-24,25.03,26.68,24.93,26.65,37800,11.3137580229265,12.059571076775,11.2685572317842,12.0460108394323,83626.8548507692,0.0,1.0
2003-01-27,24.62,25.02,24.49,25.0,16200,11.1284347792429,11.3092379438123,11.0696737507579,11.3001977855838,35840.0806503297,0.0,1.0
2003-01-28,24.83,25.09,24.25,25.09,8200,11.2233564406418,11.3408784976119,10.9611918520163,11.3408784976119,18141.2753909077,0.0,1.0
2003-01-29,24.83,25.09,24.25,25.09,14700,11.2233564406418,11.3408784976119,10.9611918520163,11.3408784976119,32521.5546641881,0.0,1.0
2003-01-30,24.27,25.12,24.27,25.0,9900,10.9702320102448,11.3544387349546,10.9702320102448,11.3001977855838,21902.2715085347,0.0,1.0
2003-01-31,24.95,25.28,24.94,25.0,18200,11.2775973900126,11.4267600007824,11.2730773108984,11.3001977855838,40264.7819651853,0.0,1.0
2003-02-03,25.07,25.13,24.84,25.04,22400,11.3318383393834,11.3589588140688,11.2278765197561,11.3182781020407,49556.6547263819,0.0,1.0
2003-02-04,24.24,24.91,24.23,24.76,29300,10.9566717729021,11.2595170735557,10.9521516937878,11.1917158868422,64821.874262633,0.0,1.0
2003-02-05,24.79,24.8,24.23,24.24,3500,11.2052761241849,11.2097962032991,10.9521516937878,10.9566717729021,7743.22730099714,0.0,1.0
2003-02-06,24.18,24.6,24.18,24.24,14300,10.9295512982167,11.1193946210145,10.9295512982167,10.9566717729021,31636.6144012168,0.0,1.0
2003-02-07,23.65,24.19,23.65,24.19,13000,10.6899871051623,10.9340713773309,10.6899871051623,10.9340713773309,28760.5585465608,0.0,1.0
2003-02-10,22.74,23.67,22.62,23.67,8400,10.278659905767,10.6990272633908,10.2244189563962,10.6990272633908,18583.7455223932,0.0,1.0
2003-02-11,22.13,22.91,22.1,22.76,10900,10.0029350797988,10.355501250709,9.98937484245609,10.2877000639955,24114.6221659625,0.0,1.0
2003-02-12,22.0,22.54,21.66,22.17,25300,9.94417405131376,10.1882583234824,9.79049136142982,10.0210153962557,55972.4716329221,0.0,1.0
2003-02-13,23.19,23.7,22.17,23.0,31000,10.4820634659075,10.7125875007335,10.0210153962557,10.3961819627371,68582.8703802607,0.0,1.0
2003-02-14,22.8,23.65,21.94,23.27,22100,10.3057803804524,10.6899871051623,9.91705357662836,10.5182240988214,48892.9495291535,0.0,1.0
2003-02-18,22.51,22.51,22.07,22.29,6900,10.1746980861397,10.1746980861397,9.97581460511339,10.0752563456265,15265.2195362515,0.0,1.0
2003-02-19,22.35,22.89,22.32,22.89,4000,10.1023768203119,10.3464610924805,10.0888165829692,10.3464610924805,8849.40262971104,0.0,1.0
2003-02-20,22.18,23.06,22.04,22.04,16100,10.02553547537,10.4233024374225,9.96225436777069,9.96225436777069,35618.8455845867,0.0,1.0
2003-02-21,22.53,22.7,22.1,22.34,4700,10.1837382443681,10.2605795893101,9.98937484245609,10.0978567411977,10398.0480899105,0.0,1.0
2003-02-24,22.07,22.22,22.05,22.05,5500,9.97581460511339,10.0436157918269,9.96677444688492,9.96677444688492,12167.9286158526,0.0,1.0
2003-02-25,22.57,22.57,22.1,22.1,2400,10.2018185608251,10.2018185608251,9.98937484245609,9.98937484245609,5309.64157782659,0.0,1.0
2003-02-26,22.64,22.74,22.37,22.37,2300,10.2334591146247,10.278659905767,10.1114169785404,10.1114169785404,5088.40651208383,0.0,1.0
2003-02-27,22.31,22.54,22.3,22.39,4600,10.084296503855,10.1882583234824,10.0797764247408,10.1204571367689,10176.8130241677,0.0,1.0
2003-02-28,22.66,22.8,22.25,22.25,5300,10.2424992728532,10.3057803804524,10.0571760291696,10.0571760291696,11725.4584843671,0.0,1.0
2003-03-03,22.22,22.84,22.21,22.84,2500,10.0436157918269,10.3238606969094,10.0390957127127,10.3238606969094,5530.87664356938,0.0,1.0
2003-03-04,22.6,22.85,22.2,22.85,3400,10.2153787981678,10.3283807760236,10.0345756335984,10.3283807760236,7521.99223525434,0.0,1.0
2003-03-05,22.69,22.95,22.54,22.95,4000,10.2560595101959,10.3735815671659,10.1882583234824,10.3735815671659,8849.40262971099,0.0,1.0
2003-03-06,22.4,22.85,22.4,22.69,5700,10.1249772158831,10.3283807760236,10.1249772158831,10.2560595101959,12610.3987473382,0.0,1.0
2003-03-07,22.35,22.49,22.35,22.4,1000,10.1023768203119,10.1656579279112,10.1023768203119,10.1249772158831,2212.35065742776,0.0,1.0
2003-03-10,22.05,22.5,22.0,22.38,3000,10.0390957127127,10.2439752170537,10.0163313233414,10.1893406825628,6589.23890089353,0.16,1.0
2003-03-11,21.22,22.0,21.1,22.0,13100,9.66120684915023,10.0163313233414,9.60657231465928,10.0163313233414,28773.0098672352,0.0,1.0
2003-03-12,21.53,21.62,21.11,21.13,2800,9.80234606325186,9.84332196412008,9.61112519253353,9.62023094828202,6149.95630750066,0.0,1.0
2003-03-13,21.84,21.84,21.53,21.53,3200,9.94348527735349,9.94348527735349,9.80234606325186,9.80234606325186,7028.52149428646,0.0,1.0
2003-03-14,20.85,21.95,20.85,21.65,13800,9.49275036780313,9.9935669339702,9.49275036780313,9.85698059774282,30310.4989441104,0.0,1.0
2003-03-17,19.9,20.86,19.05,20.85,54500,9.06022696974975,9.49730324567737,8.67323235043883,9.49275036780313,119704.506699566,0.0,1.0
2003-03-18,19.98,20.35,19.76,20.08,30300,9.09664999274372,9.26510647409082,8.9964866795103,9.14217877148618,66551.3128990249,0.0,1.0
2003-03-19,20.02,20.34,19.75,20.25,20700,9.1148615042407,9.26055359621658,8.99193380163606,9.21957769534836,45465.7484161656,0.0,1.0
2003-03-20,20.6,21.07,19.91,19.92,23300,9.37892842094698,9.59291368103654,9.064779847624,9.06933272549824,51176.4221302733,0.0,1.0
2003-03-21,20.93,21.55,20.5,21.5,14600,9.5291733907971,9.81145181900036,9.33339964220452,9.78868742962912,32067.629317682,0.0,1.0
2003-03-24,20.27,21.23,20.27,21.1,9000,9.22868345109685,9.66575972702448,9.22868345109685,9.60657231465928,19767.7167026807,0.0,1.0
2003-03-25,20.59,20.61,20.22,20.25,3800,9.37437554307273,9.38348129882122,9.20591906172562,9.21957769534836,8346.36927446517,0.0,1.0
2003-03-26,20.32,20.61,20.13,20.25,5300,9.25144784046809,9.38348129882122,9.16494316085741,9.21957769534836,11640.9887249119,0.0,1.0
2003-03-27,20.29,20.37,20.16,20.31,3000,9.23778920684535,9.27421222983932,9.17860179448015,9.24689496259384,6589.23890089356,0.0,1.0
2003-03-28,20.06,20.65,20.06,20.28,5300,9.13307301573769,9.40169281031821,9.13307301573769,9.2332363289711,11640.9887249119,0.0,1.0
2003-03-31,19.82,20.13,19.82,20.01,11300,9.02380394675578,9.16494316085741,9.02380394675578,9.11030862636646,24819.4665266991,0.0,1.0
2003-04-01,20.34,20.35,19.8,19.95,5500,9.26055359621658,9.26510647409082,9.01469819100729,9.08299135912098,12080.2713183049,0.0,1.0
2003-04-02,20.72,20.98,20.35,20.53,7100,9.43356295543793,9.55193778016833,9.26510647409082,9.34705827582725,15594.5320654481,0.0,1.0
2003-04-03,20.25,21.08,20.25,20.99,12700,9.21957769534836,9.59746655891079,9.21957769534836,9.55649065804257,27894.4446804494,0.0,1.0
2003-04-04,20.5,20.8,20.27,20.58,6900,9.33339964220452,9.4699859784319,9.22868345109685,9.36982266519848,15155.2494720552,0.0,1.0
2003-04-07,20.94,21.09,20.72,21.05,8400,9.53372626867134,9.60201943678504,9.43356295543793,9.58380792528805,18449.868922502,0.0,1.0
2003-04-08,20.85,20.85,20.4,20.82,4100,9.49275036780313,9.49275036780313,9.28787086346205,9.47909173418039,9005.29316455453,0.0,1.0
2003-04-09,20.999,21.15,20.85,21.0,8300,9.5605882481294,9.62933670403051,9.49275036780313,9.56104353591682,18230.2276258055,0.0,1.0
2003-04-10,21.0,21.19,20.89,21.19,8200,9.56104353591682,9.6475482155275,9.51096187930011,9.6475482155275,18010.5863291091,0.0,1.0
2003-04-11,21.1,21.1,20.83,20.99,1800,9.60657231465928,9.60657231465928,9.48364461205464,9.55649065804257,3953.54334053614,0.0,1.0
2003-04-14,21.21,21.3,21.01,21.055,2900,9.65665397127599,9.6976298721442,9.56559641379107,9.58608436422517,6369.5976041971,0.0,1.0
2003-04-15,21.18,21.23,20.91,21.23,5400,9.64299533765325,9.66575972702448,9.5200676350486,9.66575972702448,11860.6300216084,0.0,1.0
2003-04-16,21.09,21.3,21.09,21.12,2900,9.60201943678504,9.6976298721442,9.60201943678504,9.61567807040777,6369.5976041971,0.0,1.0
2003-04-17,20.205,21.29,19.93,21.29,24600,9.19908974491425,9.69307699426996,9.07388560337249,9.69307699426996,54031.7589873272,0.0,1.0
2003-04-21,20.06,20.45,20.02,20.15,17800,9.13307301573769,9.31063525283328,9.1148615042407,9.1740489166059,39096.1508119684,0.0,1.0
2003-04-22,20.67,20.75,19.9,20.08,16400,9.4107985660667,9.44722158906067,9.06022696974975,9.14217877148618,36021.1726582181,0.0,1.0
2003-04-23,21.541,21.59,20.9,20.92,14800,9.80735422891354,9.82966333049734,9.51551475717436,9.52462051292285,32506.9119110749,0.0,1.0
2003-04-24,22.1,22.19,21.2,21.59,14000,10.0618601020839,10.1028360029521,9.65210109340174,9.82966333049734,30749.7815375032,0.0,1.0
2003-04-25,22.11,22.25,21.6,22.0,34800,10.0664129799581,10.1301532701976,9.83421620837159,10.0163313233414,76435.1712503655,0.0,1.0
2003-04-28,22.61,23.2,22.17,22.2,24200,10.2940568736704,10.562676668251,10.0937302472036,10.1073888808264,53153.1938005416,0.0,1.0
2003-04-29,22.25,22.85,22.25,22.85,19800,10.1301532701976,10.4033259426523,10.1301532701976,10.4033259426523,43488.9767458974,0.0,1.0
2003-04-30,22.11,22.5,21.75,22.5,22000,10.0664129799581,10.2439752170537,9.90250937648528,10.2439752170537,48321.0852732196,0.0,1.0
2003-05-01,21.92,22.34,21.85,21.9,10800,9.97990830034746,10.1711291710658,9.94803815522774,9.97080254459897,23721.2600432168,0.0,1.0
2003-05-02,21.9,22.14,21.87,22.09,18700,9.97080254459897,10.0800716135809,9.95714391097623,10.0573072242096,41072.9224822365,0.0,1.0
2003-05-05,21.55,22.16,21.55,22.16,10400,9.81145181900036,10.0891773693294,9.81145181900036,10.0891773693294,22842.694856431,0.0,1.0
2003-05-06,20.96,21.5,20.96,21.5,21900,9.54283202441984,9.78868742962912,9.54283202441984,9.78868742962912,48101.4439765229,0.0,1.0
2003-05-07,20.5,21.065,20.5,20.85,11000,9.33339964220452,9.59063724209942,9.33339964220452,9.49275036780313,24160.5426366097,0.0,1.0
2003-05-08,20.04,20.65,20.0,20.51,25500,9.12396725998919,9.40169281031821,9.10575574849221,9.33795252007876,56008.5306575953,0.0,1.0
2003-05-09,20.569,20.569,20.0,20.37,12800,9.36481449953681,9.36481449953681,9.10575574849221,9.27421222983932,28114.0859771459,0.0,1.0
2003-05-12,20.58,20.6,20.23,20.36,25200,9.36982266519848,9.37892842094698,9.21047193959987,9.26965935196507,55349.6067675059,0.0,1.0
2003-05-13,20.4,20.65,20.09,20.54,4700,9.28787086346205,9.40169281031821,9.14673164936042,9.3516111537015,10323.1409447332,0.0,1.0
2003-05-14,20.42,20.86,20.4,20.5,18300,9.29697661921055,9.49730324567737,9.28787086346205,9.33339964220452,40194.3572954507,0.0,1.0
2003-05-15,20.13,20.9,20.01,20.87,14700,9.16494316085741,9.51551475717436,9.11030862636646,9.50185612355162,32287.2706143784,0.0,1.0
2003-05-16,18.99,20.0,18.98,19.68,120100,8.64591508319335,9.10575574849221,8.64136220531911,8.96006365651633,263789.197332439,0.0,1.0
2003-05-19,19.25,19.29,18.94,18.95,42400,8.76428990792375,8.78250141942074,8.62315069382212,8.62770357169637,93127.9097992956,0.0,1.0
2003-05-20,19.44,19.54,19.05,19.1,8800,8.85079458753443,8.89632336627689,8.67323235043883,8.69599673981006,19328.4341092878,0.0,1.0
2003-05-21,19.681,19.9,19.44,19.6,14200,8.96051894430376,9.06022696974975,8.85079458753443,8.92364063352237,31189.0641308962,0.0,1.0
2003-05-22,19.77,20.0,19.5,19.5,29300,9.00103955738455,9.10575574849221,8.8781118547799,8.8781118547799,64354.8999320604,0.0,1.0
2003-05-23,20.4,20.45,19.94,19.99,8000,9.28787086346205,9.31063525283328,9.07843848124673,9.10120287061796,17571.3037357162,0.0,1.0
2003-05-27,20.87,21.0,20.41,20.41,15800,9.50185612355162,9.56104353591682,9.2924237413363,9.2924237413363,34703.3248780394,0.0,1.0
2003-05-28,21.61,21.77,21.0,21.0,9700,9.83876908624583,9.91161513223377,9.56104353591682,9.56104353591682,21305.2057795558,0.0,1.0
2003-05-29,22.84,23.2,21.83,21.84,18600,10.3987730647781,10.562676668251,9.93893239947925,9.94348527735349,40853.2811855401,0.0,1.0
2003-05-30,23.31,23.861,22.99,22.99,27400,10.6127583248677,10.8636218957386,10.4670662328918,10.4670662328918,60181.7152948277,0.0,1.0
2003-06-02,23.73,24.639,23.51,23.85,16500,10.803979195586,11.217835794355,10.7038158823526,10.858613730077,36240.8139549146,0.0,1.0
2003-06-03,23.62,24.1,23.31,24.0,18600,10.7538975389693,10.9724356769331,10.6127583248677,10.9269068981907,40853.2811855401,0.0,1.0
2003-06-04,24.33,24.6,23.8,23.85,9500,11.0771518680408,11.2000795706454,10.8358493407057,10.858613730077,20865.9231861629,0.0,1.0
2003-06-05,27.19,27.23,23.65,24.05,19500,12.3792749400752,12.3974864515721,10.767556172592,10.9496712875619,42830.052855808,0.0,1.0
2003-06-06,23.01,27.0,22.65,26.17,47500,10.4761719886403,12.2927702604645,10.3122683851674,11.9148813969021,104329.615930815,0.0,1.0
2003-06-09,23.84,24.011,23.25,23.4,9600,10.8540608522027,10.9319150638523,10.5854410576222,10.6537342257359,21085.5644828594,0.0,1.0
2003-06-10,23.54,23.99,22.71,23.76,20500,10.7174745159753,10.9223540203164,10.3395856524129,10.8176378292087,45026.4658227728,0.0,1.0
2003-06-11,24.69,24.75,22.99,23.8,5300,11.2410554715136,11.2683727387591,10.4670662328918,10.8358493407057,11640.988724912,0.0,1.0
2003-06-12,23.995,24.83,23.53,24.75,9900,10.9246304592535,11.3047957617531,10.7129216381011,11.2683727387591,21744.4883729488,0.0,1.0
2003-06-13,23.81,24.0,23.5,24.0,6300,10.9132482645679,11.0003342439996,10.7711606139163,11.0003342439996,13745.0368912632,0.16,1.0
2003-06-16,24.91,26.41,23.97,23.97,12400,11.4174302507512,12.1049511410012,10.9865838261946,10.9865838261946,27053.723405026,0.0,1.0
2003-06-17,23.32,26.5,23.05,26.5,16200,10.6886581070863,12.1462023944162,10.5649043468413,12.1462023944162,35344.3805775338,0.0,1.0
2003-06-18,23.64,23.73,23.05,23.26,3900,10.8353292303396,10.8765804837546,10.5649043468413,10.6611572714763,8508.83236125816,0.0,1.0
2003-06-19,24.12,24.75,23.0,23.0,10800,11.0553359152196,11.3440946891246,10.5419869838329,10.5419869838329,23562.9203850226,0.0,1.0
2003-06-20,25.48,25.48,24.23,24.299,8100,11.6786881890462,11.6786881890462,11.1057541138379,11.1373800747894,17672.190288767,0.0,1.0
2003-06-23,24.41,25.48,24.41,25.47,3400,11.1882566206679,11.6786881890462,11.1882566206679,11.6741047164445,7417.95641750712,0.0,1.0
2003-06-24,24.47,24.5,23.78,24.5,6000,11.2157574562779,11.2295078740829,10.8994978467629,11.2295078740829,13090.5113250126,0.0,1.0
2003-06-25,23.97,24.65,23.7,23.7,18400,10.9865838261946,11.2982599631079,10.8628300659496,10.8628300659496,40144.2347300384,0.0,1.0
2003-06-26,24.45,24.64,23.72,24.64,9600,11.2065905110746,11.2936764905062,10.8719970111529,11.2936764905062,20944.81812002,0.0,1.0
2003-06-27,23.51,24.44,23.5,24.43,9500,10.7757440865179,11.2020070384729,10.7711606139163,11.1974235658712,20726.6429312699,0.0,1.0
2003-06-30,23.53,23.99,23.485,23.5,87100,10.7849110317213,10.9957507713979,10.7642854050138,10.7711606139163,190030.589401432,0.0,1.0
2003-07-01,24.43,24.45,23.495,23.5,9800,11.1974235658712,11.2065905110746,10.7688688776154,10.7711606139163,21381.1684975206,0.0,1.0
2003-07-02,25.5,25.679,23.78,24.249,18100,11.6878551342496,11.7698992938194,10.8994978467629,11.1144627117811,39489.7091637877,0.0,1.0
2003-07-03,25.9,25.9,25.25,25.25,3600,11.8711940383162,11.8711940383162,11.5732683192079,11.5732683192079,7854.30679500755,0.0,1.0
2003-07-07,26.24,26.25,25.26,25.26,7900,12.0270321067729,12.0316155793745,11.5778517918096,11.5778517918096,17235.8399112665,0.0,1.0
2003-07-08,26.16,26.45,25.73,25.73,12600,11.9903643259595,12.1232850314079,11.7932750040879,11.7932750040879,27490.0737825265,0.0,1.0
2003-07-09,26.39,26.4,25.85,26.16,20700,12.0957841957979,12.1003676683995,11.8482766753079,11.9903643259595,45162.2640712932,0.0,1.0
2003-07-10,25.35,26.45,25.35,26.2,10700,11.6191030452246,12.1232850314079,11.6191030452246,12.0086982163662,23344.7451962723,0.0,1.0
2003-07-11,26.45,26.459,25.71,25.94,4400,12.1232850314079,12.1274101567494,11.7841080588845,11.8895279287229,9599.70830500919,0.0,1.0
2003-07-14,26.46,26.47,25.9,26.21,9100,12.1278685040095,12.1324519766112,11.8711940383162,12.0132816889679,19853.9421762691,0.0,1.0
2003-07-15,26.46,26.49,26.0,26.45,3800,12.1278685040095,12.1416189218145,11.9170287643329,12.1232850314079,8290.65717250798,0.0,1.0
2003-07-16,26.98,26.99,26.295,26.295,10500,12.3662090792962,12.3707925518979,12.052241206082,12.052241206082,22908.394818772,0.0,1.0
2003-07-17,26.26,26.61,26.24,26.241,6700,12.0361990519762,12.1966205930345,12.0270321067729,12.027490454033,14617.737646264,0.0,1.0
2003-07-18,26.1,27.2,26.0,26.21,8100,11.9628634903495,12.4670454765329,11.9170287643329,12.0132816889679,17672.190288767,0.0,1.0
2003-07-21,25.0,26.03,25.0,26.03,10300,11.4586815041662,11.9307791821379,11.4586815041662,11.9307791821379,22472.0444412716,0.0,1.0
2003-07-22,24.5,25.56,23.41,25.289,20300,11.2295078740829,11.7153559698595,10.7299093605013,11.5911438623544,44289.5633162925,0.0,1.0
2003-07-23,23.4,24.45,23.4,24.44,32000,10.7253258878996,11.2065905110746,10.7253258878996,11.2020070384729,69816.0604000669,0.0,1.0
2003-07-24,23.5,23.59,23.411,23.53,13300,10.7711606139163,10.8124118673313,10.7303677077614,10.7849110317213,29017.3001037777,0.0,1.0
2003-07-25,23.95,24.073,23.5,23.84,5600,10.9774168809912,11.0337935939917,10.7711606139163,10.9269986823729,12217.8105700118,0.0,1.0
2003-07-28,24.68,24.68,23.852,24.08,5500,11.3120103809129,11.3120103809129,10.9324988494949,11.0370020248129,11999.6353812615,0.0,1.0
2003-07-29,25.2,25.24,24.3,24.96,6600,11.5503509561996,11.5686848466062,11.1378384220496,11.4403476137596,14399.5624575138,0.0,1.0
2003-07-30,26.1,26.25,25.1,25.1,6300,11.9628634903495,12.0316155793745,11.5045162301829,11.5045162301829,13745.0368912632,0.0,1.0
2003-07-31,26.41,26.5,25.69,26.0,13500,12.1049511410012,12.1462023944162,11.7749411136812,11.9170287643329,29453.6504812783,0.0,1.0
2003-08-01,25.7,26.28,25.7,26.24,4100,11.7795245862829,12.0453659971795,11.7795245862829,12.0270321067729,8945.18273875857,0.0,1.0
2003-08-04,24.85,25.8,24.75,25.8,4500,11.3899294151412,11.8253593122995,11.3440946891246,11.8253593122995,9817.88349375945,0.0,1.0
2003-08-05,23.66,25.23,23.55,25.0,8600,10.8444961755429,11.5641013740046,10.7940779769246,11.4586815041662,18763.066232518,0.0,1.0
2003-08-06,23.5,24.39,23.5,23.66,2800,10.7711606139163,11.1790896754646,10.7711606139163,10.8444961755429,6108.90528500584,0.0,1.0
2003-08-07,23.95,24.19,23.2,23.5,5400,10.9774168809912,11.0874202234312,10.6336564358663,10.7711606139163,11781.4601925114,0.0,1.0
2003-08-08,23.74,24.19,23.74,23.87,1500,10.8811639563562,11.0874202234312,10.8811639563562,10.9407491001779,3272.62783125316,0.0,1.0
2003-08-11,24.2,24.2,23.45,24.19,7700,11.0920036960329,11.0920036960329,10.7482432509079,11.0874202234312,16799.4895337661,0.0,1.0
2003-08-12,24.8,24.8,23.52,23.84,6200,11.3670120521329,11.3670120521329,10.7803275591196,10.9269986823729,13526.861702513,0.0,1.0
2003-08-13,24.0,25.3,24.0,25.0,3800,11.0003342439996,11.5961856822162,11.0003342439996,11.4586815041662,8290.65717250794,0.0,1.0
2003-08-14,24.64,24.82,24.0,24.0,3900,11.2936764905062,11.3761789973362,11.0003342439996,11.0003342439996,8508.83236125819,0.0,1.0
2003-08-15,23.75,25.65,23.75,24.7175,2100,10.8857474289579,11.7566072232745,10.8857474289579,11.3291984031691,4581.6789637544,0.0,1.0
2003-08-18,24.0,24.24,23.75,24.235,7400,11.0003342439996,11.1103375864396,10.8857474289579,11.1080458501387,16144.9639675155,0.0,1.0
2003-08-19,24.46,24.48,23.65,24.48,8500,11.2111739836762,11.2203409288796,10.8399127029412,11.2203409288796,18544.8910437679,0.0,1.0
2003-08-20,25.14,25.14,24.29,24.33,5800,11.5228501205896,11.5228501205896,11.1332549494479,11.1515888398546,12654.1609475121,0.0,1.0
2003-08-21,25.35,25.48,24.76,25.2,6800,11.6191030452246,11.6786881890462,11.3486781617262,11.5503509561996,14835.9128350142,0.0,1.0
2003-08-22,22.9,25.45,22.9,25.45,19600,10.4961522578163,11.6649377712412,10.4961522578163,11.6649377712412,42762.3369950409,0.0,1.0
2003-08-25,22.83,23.139,22.15,23.035,8900,10.4640679496046,10.6056972529961,10.1523918126913,10.5580291379388,19417.5917987686,0.0,1.0
2003-08-26,23.4,23.4,22.5,22.77,8800,10.7253258878996,10.7253258878996,10.3128133537496,10.4365671139946,19199.4166100184,0.0,1.0
2003-08-27,23.0,23.12,22.62,22.91,5800,10.5419869838329,10.5969886550529,10.3678150249696,10.5007357304179,12654.1609475122,0.0,1.0
2003-08-28,22.8,23.06,22.5,22.58,11500,10.4503175317996,10.5694878194429,10.3128133537496,10.3494811345629,25090.1467062741,0.0,1.0
2003-08-29,22.5,23.02,22.5,22.77,4900,10.3128133537496,10.5511539290363,10.3128133537496,10.4365671139946,10690.5842487603,0.0,1.0
2003-09-02,22.93,22.94,22.421,22.501,6900,10.5099026756213,10.5144861482229,10.2766039201964,10.3132717010098,15054.0880237644,0.0,1.0
2003-09-03,22.76,23.06,22.55,22.58,10300,10.4319836413929,10.5694878194429,10.3357307167579,10.3494811345629,22472.0444412716,0.0,1.0
2003-09-04,22.89,23.1,22.7,23.09,5700,10.4915687852146,10.5878217098496,10.4044828057829,10.5832382372479,12435.9857587619,0.0,1.0
2003-09-05,22.4,23.01,22.23,22.8,9300,10.2669786277329,10.5465704564346,10.1890595935046,10.4503175317996,20290.2925537696,0.0,1.0
2003-09-08,22.84,22.95,22.43,22.69,4300,10.4686514222063,10.5190696208246,10.2807290455379,10.3998993331813,9381.53311625897,0.0,1.0
2003-09-09,22.36,22.94,22.36,22.94,5400,10.2486447373263,10.5144861482229,10.2486447373263,10.5144861482229,11781.4601925113,0.0,1.0
2003-09-10,22.3,22.61,22.22,22.25,4800,10.2211439017163,10.3632315523679,10.1844761209029,10.1982265387079,10472.40906001,0.0,1.0
2003-09-11,23.11,23.11,22.28,22.28,4200,10.5924051824513,10.5924051824513,10.2119769565129,10.2119769565129,9163.35792750876,0.0,1.0
2003-09-12,23.5,23.63,22.49,22.955,8300,10.7711606139163,10.8307457577379,10.3082298811479,10.5213613571254,18108.5406662673,0.0,1.0
2003-09-15,23.64,24.63,23.0,23.11,12600,10.9086647919662,11.3654997388379,10.6133371495442,10.6640965880854,27305.2665638204,0.16,1.0
2003-09-16,24.06,24.44,23.35,24.44,6900,11.1024735573057,11.2778243449939,10.7748444539937,11.2778243449939,14952.8840706636,0.0,1.0
2003-09-17,23.5,24.45,23.5,23.6,4000,10.8440618701864,11.2824388394067,10.8440618701864,10.8902068143149,8668.338591689,0.0,1.0
2003-09-18,23.6,23.72,23.46,23.5,3800,10.8902068143149,10.945580747269,10.825603892535,10.8440618701864,8234.92166210452,0.0,1.0
2003-09-19,25.01,25.6,23.49,23.49,14200,11.5408505265261,11.8131056968839,10.8394473757736,10.8394473757736,30772.6020004958,0.0,1.0
2003-09-22,24.86,25.225,24.41,24.83,11200,11.4716331103334,11.6400621564022,11.2639808617553,11.4577896270948,24271.3480567291,0.0,1.0
2003-09-23,24.11,24.89,23.79,24.675,7600,11.12554602937,11.4854765935719,10.9778822081589,11.3862649636957,16469.8433242091,0.0,1.0
2003-09-24,23.45,24.45,23.45,23.8,10000,10.8209893981222,11.2824388394067,10.8209893981222,10.9824967025718,21670.8464792225,0.0,1.0
2003-09-25,21.93,24.17,21.9,23.3,9300,10.1195862473697,11.1532329958471,10.1057427641312,10.7517719819295,20153.8872256769,0.0,1.0
2003-09-26,21.9,22.54,21.89,22.11,9600,10.1057427641312,10.4010704065533,10.1011282697183,10.2026471468009,20804.0126200535,0.0,1.0
2003-09-29,22.81,22.81,21.8,21.9,14400,10.5256617557001,10.5256617557001,10.0595978200027,10.1057427641312,31206.0189300803,0.0,1.0
2003-09-30,21.92,23.2,21.85,22.85,9600,10.1149717529569,10.7056270378011,10.0826702920669,10.5441197333515,20804.0126200535,0.0,1.0
2003-10-01,24.78,24.95,22.0,22.07,28400,11.4347171550306,11.513163560049,10.1518877082596,10.1841891691495,61545.2040009919,0.0,1.0
2003-10-02,24.27,25.13,23.5,24.0,11200,11.1993779399755,11.5962244594802,10.8440618701864,11.0747865908287,24271.3480567292,0.0,1.0
2003-10-03,24.36,25.0,24.0,24.0,5000,11.2409083896911,11.5362360321132,11.0747865908287,11.0747865908287,10835.4232396112,0.0,1.0
2003-10-06,24.99,24.99,24.09,24.99,6100,11.5316215377004,11.5316215377004,11.1163170405443,11.5316215377004,13219.2163523257,0.0,1.0
2003-10-07,25.75,25.75,24.39,24.39,10000,11.8823231130766,11.8823231130766,11.2547518729296,11.2547518729296,21670.8464792225,0.0,1.0
2003-10-08,25.25,26.0,25.0,25.092,9800,11.6515983924343,11.9976854733977,11.5362360321132,11.5786893807114,21237.4295496381,0.0,1.0
2003-10-09,25.49,26.7,25.0,25.63,9500,11.7623462583426,12.3207000822969,11.5362360321132,11.8269491801225,20587.3041552614,0.0,1.0
2003-10-10,25.16,25.17,24.8,25.02,8100,11.6100679427187,11.6146824371316,11.4439461438563,11.5454650209389,17553.3856481703,0.0,1.0
2003-10-13,26.07,27.0,24.06,24.76,17800,12.0299869342877,12.4591349146823,11.1024735573057,11.4254881662049,38574.1067330159,0.0,1.0
2003-10-14,26.01,26.36,25.77,26.0,6700,12.0022999678106,12.1638072722602,11.8915521019023,11.9976854733977,14519.467141079,0.0,1.0
2003-10-15,25.901,26.49,25.9,26.48,12400,11.9520019787106,12.2237956996272,11.9515405292693,12.2191812052143,26871.8496342358,0.0,1.0
2003-10-16,24.87,26.2,24.87,26.11,14900,11.4762476047462,12.0899753616546,11.4762476047462,12.048444911939,32289.5612540415,0.0,1.0
2003-10-17,24.16,25.16,24.16,24.78,9500,11.1486185014342,11.6100679427187,11.1486185014342,11.4347171550306,20587.3041552614,0.0,1.0
2003-10-20,24.4,24.85,24.16,24.65,3200,11.2593663673425,11.4670186159205,11.1486185014342,11.3747287276636,6934.67087335119,0.0,1.0
2003-10-21,24.25,24.72,23.73,24.11,11200,11.1901489511498,11.4070301885535,10.9501952416819,11.12554602937,24271.3480567292,0.0,1.0
2003-10-22,23.54,23.995,23.5,23.995,9400,10.8625198478378,11.0724793436223,10.8440618701864,11.0724793436223,20370.5956904691,0.0,1.0
2003-10-23,23.52,23.9,23.5,23.51,5600,10.8532908590121,11.0286416467002,10.8440618701864,10.8486763645993,12135.6740283646,0.0,1.0
2003-10-24,23.46,23.85,23.45,23.6,8200,10.825603892535,11.005569174636,10.8209893981222,10.8902068143149,17770.0941129625,0.0,1.0
2003-10-27,24.229,24.229,23.4,23.49,7300,11.1804585128828,11.1804585128828,10.797916926058,10.8394473757736,15819.7179298325,0.0,1.0
2003-10-28,24.6,24.72,23.685,23.685,8900,11.3516562555994,11.4070301885535,10.9294300168241,10.9294300168241,19287.053366508,0.0,1.0
2003-10-29,25.03,25.4,23.99,23.99,12500,11.5500795153517,11.720815808627,11.0701720964158,11.0701720964158,27088.5580990282,0.0,1.0
2003-10-30,24.74,25.5,24.74,25.13,22400,11.4162591773792,11.7669607527555,11.4162591773792,11.5962244594802,48542.6961134585,0.0,1.0
2003-10-31,25.245,25.5,24.98,25.45,4800,11.6492911452279,11.7669607527555,11.5270070432875,11.7438882806912,10402.0063100268,0.0,1.0
2003-11-03,26.23,26.23,25.0,25.49,4800,12.1038188448932,12.1038188448932,11.5362360321132,11.7623462583426,10402.0063100268,0.0,1.0
2003-11-04,26.52,26.96,26.25,26.25,15000,12.2376391828657,12.4406769370309,12.1130478337189,12.1130478337189,32506.2697188337,0.0,1.0
2003-11-05,26.39,26.86,26.07,26.33,6900,12.1776507554987,12.3945319929024,12.0299869342877,12.1499637890216,14952.8840706635,0.0,1.0
2003-11-06,26.57,26.57,25.67,26.25,9400,12.2607116549299,12.2607116549299,11.8454071577738,12.1130478337189,20370.5956904692,0.0,1.0
2003-11-07,26.21,27.0,26.21,26.6,3000,12.0945898560675,12.4591349146823,12.0945898560675,12.2745551381685,6501.25394376674,0.0,1.0
2003-11-10,26.2,26.53,26.13,26.53,4000,12.0899753616546,12.2422536772785,12.0576739007647,12.2422536772785,8668.33859168902,0.0,1.0
2003-11-11,26.08,26.58,26.07,26.325,2200,12.0346014287005,12.2653261493428,12.0299869342877,12.1476565418152,4767.58622542894,0.0,1.0
2003-11-12,27.45,27.45,26.52,26.52,3100,12.6667871632603,12.6667871632603,12.2376391828657,12.2376391828657,6717.96240855897,0.0,1.0
2003-11-13,27.3,27.49,26.56,26.58,2900,12.5975697470676,12.6852451409117,12.2560971605171,12.2653261493428,6284.54547897453,0.0,1.0
2003-11-14,26.9,27.5,26.57,27.3,10700,12.4129899705538,12.6898596353245,12.2607116549299,12.5975697470676,23187.8057327681,0.0,1.0
2003-11-17,27.2,27.2,26.0,26.6,5500,12.5514248029392,12.5514248029392,11.9976854733977,12.2745551381685,11918.9655635723,0.0,1.0
2003-11-18,25.66,26.86,25.55,26.67,6700,11.840792663361,12.3945319929024,11.7900332248197,12.3068565990584,14519.4671410791,0.0,1.0
2003-11-19,27.25,27.3,25.55,26.02,6200,12.5744972750034,12.5975697470676,11.7900332248197,12.0069144622234,13435.9248171179,0.0,1.0
2003-11-20,25.66,27.3,25.63,26.56,4100,11.840792663361,12.5975697470676,11.8269491801225,12.2560971605171,8885.04705648121,0.0,1.0
2003-11-21,26.5,26.64,25.67,26.64,3100,12.22841019404,12.2930131158198,11.8454071577738,12.2930131158198,6717.96240855897,0.0,1.0
2003-11-24,27.0,27.2,26.02,26.425,10900,12.4591349146823,12.5514248029392,12.0069144622234,12.1938014859437,23621.2226623524,0.0,1.0
2003-11-25,26.5,27.2,26.5,27.05,3400,12.22841019404,12.5514248029392,12.22841019404,12.4822073867465,7368.08780293564,0.0,1.0
2003-11-26,26.739,27.29,25.87,27.19,3700,12.338696610507,12.5929552526548,11.9376970460307,12.5468103085263,8018.21319731232,0.0,1.0
2003-11-28,26.25,27.17,26.25,27.15,1900,12.1130478337189,12.5375813197006,12.1130478337189,12.5283523308749,4117.46083105226,0.0,1.0
2003-12-01,25.79,27.19,25.53,27.19,12900,11.900781090728,12.5468103085263,11.780804235994,12.5468103085263,27955.391958197,0.0,1.0
2003-12-02,25.8,27.1,25.5,25.5,11500,11.9053955851408,12.5052798588107,11.7669607527555,11.7669607527555,24921.4734511059,0.0,1.0
2003-12-03,25.0,27.02,25.0,27.02,11700,11.5362360321132,12.468363903508,11.5362360321132,12.468363903508,25354.8903806903,0.0,1.0
2003-12-04,25.75,25.81,24.77,25.2,8400,11.8823231130766,11.9100100795537,11.4301026606178,11.6285259203701,18203.5110425469,0.0,1.0
2003-12-05,25.2,26.1,23.89,24.0,28100,11.6285259203701,12.0438304175262,11.0240271522874,11.0747865908287,60895.0786066152,0.0,1.0
2003-12-08,26.35,26.35,25.19,25.19,9300,12.1591927778473,12.1591927778473,11.6239114259573,11.6239114259573,20153.8872256769,0.0,1.0
2003-12-09,25.37,26.65,25.37,26.45,4200,11.7069723253885,12.2976276102327,11.7069723253885,12.2053377219758,9101.75552127343,0.0,1.0
2003-12-10,25.23,26.86,25.18,25.27,25400,11.6423694036086,12.3945319929024,11.6192969315444,11.66082738126,55043.9500572253,0.0,1.0
2003-12-11,26.0,26.93,25.97,26.09,12300,11.9976854733977,12.4268334537923,11.9838419901592,12.0392159231133,26655.1411694437,0.0,1.0
2003-12-12,26.55,26.71,26.3,26.3,3500,12.2514826661042,12.3253145767098,12.1361203057831,12.1361203057831,7584.79626772788,0.0,1.0
2003-12-15,25.06,27.19,25.05,27.19,6600,11.6377549091958,12.6269176369128,11.6331109527276,12.6269176369128,14212.0195252874,0.16,1.0
2003-12-16,25.69,25.69,25.0,25.205,3200,11.9303241666896,11.9303241666896,11.6098911703869,11.705092277984,6890.67613347265,0.0,1.0
2003-12-17,26.14,26.15,25.25,25.25,2600,12.1393022077565,12.1439461642247,11.7259900820907,11.7259900820907,5598.67435844656,0.0,1.0
2003-12-18,26.49,26.49,25.07,26.19,5900,12.3018406841419,12.3018406841419,11.642398865664,12.1625219900973,12704.6841210903,0.0,1.0
2003-12-19,26.45,26.65,25.25,26.0,9200,12.2832648582693,12.3761439876324,11.7259900820907,12.0742868172023,19810.693883734,0.0,1.0
2003-12-22,26.9,26.9,26.15,26.69,4600,12.4922428993363,12.4922428993363,12.1439461642247,12.394719813505,9905.34694186695,0.0,1.0
2003-12-23,26.9,26.92,26.25,26.46,7700,12.4922428993363,12.5015308122726,12.1903857289062,12.2879088147375,16580.6894461686,0.0,1.0
2003-12-24,26.67,26.94,26.35,26.35,1800,12.3854319005687,12.5108187252089,12.2368252935878,12.2368252935878,3876.00532507839,0.0,1.0
2003-12-26,27.0,27.0,26.5,26.665,1500,12.5386824640178,12.5386824640178,12.3064846406101,12.3831099223346,3230.00443756532,0.0,1.0
2003-12-29,27.5,27.5,26.61,27.0,7500,12.7708802874256,12.7708802874256,12.3575681617598,12.5386824640178,16150.0221878265,0.0,1.0
2003-12-30,28.61,28.61,26.41,26.41,10500,13.2863594553907,13.2863594553907,12.2646890323967,12.2646890323967,22610.0310629573,0.0,1.0
2003-12-31,28.23,29.4,27.77,28.64,27400,13.1098891096009,13.653232016375,12.8962671120657,13.3002913247952,59001.4143928596,0.0,1.0
2004-01-02,27.33,28.64,27.25,28.15,12100,12.6919330274669,13.3002913247952,12.6547813757217,13.0727374578556,26055.3691296936,0.0,1.0
2004-01-05,28.55,28.75,27.42,28.25,4700,13.2584957165818,13.3513748459449,12.7337286356803,13.1191770225372,10120.680571038,0.0,1.0
2004-01-06,28.149,28.22,27.15,27.151,5100,13.0722730622088,13.1052451531327,12.6083418110401,12.608806206687,10982.0150877221,0.0,1.0
2004-01-07,27.24,28.15,27.2,28.15,3000,12.6501374192535,13.0727374578556,12.6315615933809,13.0727374578556,6460.00887513065,0.0,1.0
2004-01-08,28.35,28.37,27.14,27.305,3900,13.1656165872187,13.174904500155,12.603697854572,12.6803231362965,8398.01153766984,0.0,1.0
2004-01-09,27.07,28.05,27.07,28.05,3400,12.5711901592949,13.0262978931741,12.5711901592949,13.0262978931741,7321.34339181472,0.0,1.0
2004-01-12,27.67,28.0,26.79,28.0,19400,12.8498275473842,13.0030781108333,12.4411593781866,13.0030781108333,41774.7240591781,0.0,1.0
2004-01-13,27.98,27.98,26.6,27.69,4000,12.993790197897,12.993790197897,12.3529242052916,12.8591154603205,8613.34516684084,0.0,1.0
2004-01-14,28.15,28.15,27.15,27.99,5500,13.0727374578556,13.0727374578556,12.6083418110401,12.9984341543651,11843.3496044062,0.0,1.0
2004-01-15,28.08,28.09,26.35,27.53,5500,13.0402297625785,13.0448737190467,12.2368252935878,12.78481215683,11843.3496044062,0.0,1.0
2004-01-16,28.72,28.85,27.5,27.5,7600,13.3374429765404,13.3978144106265,12.7708802874256,12.7708802874256,16365.3558169977,0.0,1.0
2004-01-20,29.03,29.03,28.52,28.52,12300,13.4814056270532,13.4814056270532,13.2445638471773,13.2445638471773,26486.0363880357,0.0,1.0
2004-01-21,28.35,28.5,28.2,28.5,34800,13.1656165872187,13.235275934241,13.0959572401964,13.235275934241,74936.1029515155,0.0,1.0
2004-01-22,26.501,28.97,26.501,28.75,24300,12.3069490362569,13.4535418882443,12.3069490362569,13.3513748459449,52326.0718885582,0.0,1.0
2004-01-23,26.5,26.95,26.25,26.41,7800,12.3064846406101,12.5154626816771,12.1903857289062,12.2646890323967,16796.0230753396,0.0,1.0
2004-01-26,26.98,26.98,26.25,26.25,25900,12.5293945510815,12.5293945510815,12.1903857289062,12.1903857289062,55771.4099552945,0.0,1.0
2004-01-27,26.15,26.85,26.15,26.23,28200,12.1439461642247,12.4690231169955,12.1439461642247,12.1810978159699,60724.0834262278,0.0,1.0
2004-01-28,26.08,26.739,25.55,26.739,3700,12.1114384689476,12.417475200199,11.8653087761354,12.417475200199,7967.34427932777,0.0,1.0
2004-01-29,25.03,25.93,25.0,25.45,9700,11.6238230397913,12.0417791219253,11.6098911703869,11.8188692114538,20887.3620295891,0.0,1.0
2004-01-30,25.16,25.5,24.93,25.16,1800,11.6841944738774,11.8420889937946,11.5773834751098,11.6841944738774,3876.00532507836,0.0,1.0
2004-02-02,24.91,25.59,24.9,25.3,1700,11.5680955621735,11.883884602008,11.5634516057053,11.7492098644315,3660.67169590735,0.0,1.0
2004-02-03,24.99,25.59,24.63,24.86,3800,11.6052472139187,11.883884602008,11.4380647810651,11.5448757798327,8182.67790849882,0.0,1.0
2004-02-04,23.8,24.83,23.8,24.64,15200,11.0526163942083,11.5309439104282,11.0526163942083,11.4427087375333,32730.7116339952,0.0,1.0
2004-02-05,24.1,24.9,23.76,23.79,8100,11.1919350882529,11.5634516057053,11.0340405683357,11.0479724377401,17442.0239628528,0.0,1.0
2004-02-06,23.87,24.04,23.8,23.8,2800,11.0851240894854,11.164071349444,11.0526163942083,11.0526163942083,6029.34161678859,0.0,1.0
2004-02-09,24.26,24.26,23.83,23.83,300,11.2662383917434,11.2662383917434,11.0665482636128,11.0665482636128,646.000887513065,0.0,1.0
2004-02-10,25.02,25.03,24.89,24.91,3200,11.6191790833232,11.6238230397913,11.5588076492372,11.5680955621735,6890.67613347267,0.0,1.0
2004-02-11,24.801,25.05,24.801,25.05,2700,11.5174764366706,11.6331109527276,11.5174764366706,11.6331109527276,5814.00798761757,0.0,1.0
2004-02-12,24.1,25.25,24.0,24.1,12200,11.1919350882529,11.7259900820907,11.1454955235714,11.1919350882529,26270.7027588647,0.0,1.0
2004-02-13,24.05,24.73,24.0,24.03,3800,11.1687153059122,11.4845043457467,11.1454955235714,11.1594273929759,8182.67790849878,0.0,1.0
2004-02-17,24.15,24.23,23.77,24.1,5500,11.2151548705937,11.252306522339,11.0386845248038,11.1919350882529,11843.3496044062,0.0,1.0
2004-02-18,24.08,24.72,23.76,23.76,3700,11.1826471753166,11.4798603892785,11.0340405683357,11.0340405683357,7967.34427932781,0.0,1.0
2004-02-19,23.53,24.64,23.5,24.64,10000,10.9272295695681,11.4427087375333,10.9132977001637,11.4427087375333,21533.3629171022,0.0,1.0
2004-02-20,23.229,23.89,22.84,23.845,10400,10.7874464798767,11.0944120024217,10.6067965732654,11.073514198315,22394.6974337861,0.0,1.0
2004-02-23,22.97,23.21,22.77,23.0,8200,10.6671680073515,10.7786229625872,10.5742888779884,10.6810998767559,17657.3575920237,0.0,1.0
2004-02-24,22.98,23.8,22.98,23.29,3700,10.6718119638196,11.0526163942083,10.6718119638196,10.8157746143324,7967.34427932779,0.0,1.0
2004-02-25,22.941,23.23,22.75,22.785,3400,10.6537005335938,10.7879108755235,10.5650009650521,10.5812548126906,7321.34339181473,0.0,1.0
2004-02-26,22.89,22.96,22.37,22.52,6500,10.6300163556062,10.6625240508833,10.3885306192622,10.4581899662845,13996.6858961164,0.0,1.0
2004-02-27,22.3,22.96,22.3,22.37,8900,10.3560229239851,10.6625240508833,10.3560229239851,10.3885306192622,19164.6929962209,0.0,1.0
2004-03-01,23.16,23.16,22.4,22.56,4300,10.7554031802464,10.7554031802464,10.4024624886666,10.4767657921571,9259.34605435391,0.0,1.0
2004-03-02,22.5,23.09,22.44,22.89,1800,10.4489020533482,10.7228954849693,10.4210383145393,10.6300163556062,3876.00532507838,0.0,1.0
2004-03-03,22.23,22.52,22.0,22.52,24800,10.323515228708,10.4581899662845,10.2167042299405,10.4581899662845,53402.7400344133,0.0,1.0
2004-03-04,22.1,22.16,21.85,22.0,32100,10.263143794622,10.2910075334309,10.1470448829181,10.2167042299405,69122.0949638978,0.0,1.0
2004-03-05,22.28,22.28,22.0,22.0,2600,10.3467350110488,10.3467350110488,10.2167042299405,10.2167042299405,5598.67435844654,0.0,1.0
2004-03-08,21.91,22.31,21.85,22.31,25200,10.1749086217271,10.3606668804532,10.1470448829181,10.3606668804532,54264.0745510971,0.0,1.0
2004-03-09,21.57,21.82,21.5,21.79,9400,10.0170141018098,10.1331130135137,9.98450640653271,10.1191811441092,20241.361142076,0.0,1.0
2004-03-10,21.5,21.73,21.5,21.58,4100,9.98450640653271,10.0913174053003,9.98450640653271,10.0216580582779,8828.67879601187,0.0,1.0
2004-03-11,21.35,21.67,21.35,21.62,3200,9.91484705951039,10.0634536664913,9.91484705951039,10.0402338841506,6890.67613347268,0.0,1.0
2004-03-12,22.12,22.13,21.11,21.38,6300,10.2724317075583,10.2770756640265,9.80339210427468,9.92877892891486,13566.0186377743,0.0,1.0
2004-03-15,21.26,21.99,20.52,21.99,8600,9.873051451297,10.2120602734723,9.52939867265355,10.2120602734723,18518.6921087078,0.0,1.0
2004-03-16,21.09,21.61,20.78,21.55,8000,9.79410419133837,10.0355899276824,9.65014154082557,10.0077261888735,17226.6903336817,0.0,1.0
2004-03-17,21.95,22.76,21.09,21.095,33700,10.1934844475997,10.5696449215202,9.79410419133837,9.79642616957245,72567.433030634,0.0,1.0
2004-03-18,22.17,22.44,21.6,21.8,7300,10.3699547933896,10.4962465297096,10.1033389056028,10.196888339914,15606.7218444546,0.16,1.0
2004-03-19,22.1,22.5,22.0,22.5,59200,10.3372124913807,10.5243113600029,10.2904377742251,10.5243113600029,126564.100437221,0.0,1.0
2004-03-22,22.0,22.5,21.97,22.49,15200,10.2904377742251,10.5243113600029,10.2764053590784,10.5196338882874,32496.1879500973,0.0,1.0
2004-03-23,22.46,22.49,22.0,22.25,4800,10.5056014731407,10.5196338882874,10.2904377742251,10.407374567114,10261.9540895044,0.0,1.0
2004-03-24,22.1,22.5,22.05,22.06,6200,10.3372124913807,10.5243113600029,10.3138251328029,10.3185026045184,13255.0240322765,0.0,1.0
2004-03-25,23.0,23.0,22.11,22.38,4600,10.7581849457808,10.7581849457808,10.3418899630962,10.4681816994163,9834.37266910839,0.0,1.0
2004-03-26,22.5,23.0,22.25,23.0,10700,10.5243113600029,10.7581849457808,10.407374567114,10.7581849457808,22875.605991187,0.0,1.0
2004-03-29,23.0,23.0,22.5,22.605,6200,10.7581849457808,10.7581849457808,10.5243113600029,10.5734248130163,13255.0240322765,0.0,1.0
2004-03-30,22.99,22.99,22.48,22.95,2000,10.7535074740652,10.7535074740652,10.5149564165718,10.734797587203,4275.81420396019,0.0,1.0
2004-03-31,22.94,22.97,22.78,22.97,7100,10.7301201154874,10.7441525306341,10.6552805680385,10.7441525306341,15179.1404240587,0.0,1.0
2004-04-01,23.97,23.98,22.35,22.37,11500,11.2118997021898,11.2165771739053,10.4541492842696,10.4635042277007,24585.931672771,0.0,1.0
2004-04-02,24.0,24.18,23.0,23.41,25800,11.2259321173365,11.3101266082165,10.7581849457808,10.9499612861186,55158.0032310861,0.0,1.0
2004-04-05,24.86,25.02,23.35,24.0,37300,11.6281946848744,11.7030342323233,10.9218964558253,11.2259321173365,79743.934903857,0.0,1.0
2004-04-06,24.77,25.1,23.3,23.97,16700,11.5860974394343,11.7404540060477,10.8985090972475,11.2118997021898,35703.0486030676,0.0,1.0
2004-04-07,25.12,25.14,24.39,24.9,4000,11.7498089494788,11.7591638929099,11.4083535142432,11.6469045717366,8551.62840792038,0.0,1.0
2004-04-08,24.91,25.15,24.275,24.275,13700,11.6515820434521,11.7638413646255,11.3545625895143,11.3545625895143,29289.3272971273,0.0,1.0
2004-04-12,24.95,25.1,24.36,24.86,4700,11.6702919303144,11.7404540060477,11.3943210990965,11.6281946848744,10048.1633793064,0.0,1.0
2004-04-13,24.81,25.0,24.02,24.75,15600,11.6048073262966,11.6936792888921,11.2352870607676,11.5767424960032,33351.3507908893,0.0,1.0
2004-04-14,24.55,24.78,24.24,24.505,10700,11.4831930616921,11.5907749111499,11.3381914385098,11.4621444389721,22875.6059911869,0.0,1.0
2004-04-15,24.67,24.94,24.21,24.67,7100,11.5393227222788,11.6656144585988,11.3241590233632,11.5393227222788,15179.1404240586,0.0,1.0
2004-04-16,24.45,24.95,24.12,24.12,5600,11.4364183445365,11.6702919303144,11.2820617779231,11.2820617779231,11972.2797710885,0.0,1.0
2004-04-19,24.26,24.79,24.02,24.02,8300,11.3475463819409,11.5954523828655,11.2352870607676,11.2352870607676,17744.6289464348,0.0,1.0
2004-04-20,23.62,24.63,23.3,24.61,9800,11.0481881921453,11.5206128354165,10.8985090972475,11.5112578919854,20951.4895994049,0.0,1.0
2004-04-21,23.92,23.92,23.06,23.27,5500,11.188512343612,11.188512343612,10.7862497760741,10.8844766821008,11758.4890608905,0.0,1.0
2004-04-22,24.35,24.35,23.22,24.06,8500,11.389643627381,11.389643627381,10.861089323523,11.2539969476298,18172.2103668307,0.0,1.0
2004-04-23,23.52,24.41,23.42,24.41,2800,11.0014134749897,11.4177084576743,10.9546387578342,11.4177084576743,5986.13988554427,0.0,1.0
2004-04-26,23.94,24.35,23.3,24.0,8200,11.1978672870431,11.389643627381,10.8985090972475,11.2259321173365,17530.8382362368,0.0,1.0
2004-04-27,23.94,23.94,23.41,23.41,6300,11.1978672870431,11.1978672870431,10.9499612861186,10.9499612861186,13468.8147424746,0.0,1.0
2004-04-28,23.0,23.99,22.91,23.59,16000,10.7581849457808,11.2212546456209,10.7160877003408,11.0341557769986,34206.5136316813,0.0,1.0
2004-04-29,23.34,23.35,23.01,23.1,13900,10.9172189841097,10.9218964558253,10.7628624174963,10.8049596629363,29716.9087175233,0.0,1.0
2004-04-30,23.3,23.4,23.05,23.07,9900,10.8985090972475,10.945283814403,10.7815723043586,10.7909272477897,21165.2803096028,0.0,1.0
2004-05-03,23.3,23.49,23.0,23.3,8200,10.8985090972475,10.9873810598431,10.7581849457808,10.8985090972475,17530.8382362367,0.0,1.0
2004-05-04,23.25,23.57,23.01,23.1,5900,10.8751217386697,11.0248008335675,10.7628624174963,10.8049596629363,12613.6519016825,0.0,1.0
2004-05-05,23.33,23.64,23.05,23.64,2400,10.9125415123942,11.0575431355764,10.7815723043586,11.0575431355764,5130.97704475219,0.0,1.0
2004-05-06,23.25,23.48,23.01,23.01,18700,10.8751217386697,10.9827035881275,10.7628624174963,10.7628624174963,39978.8628070277,0.0,1.0
2004-05-07,22.56,23.25,22.56,23.09,9100,10.5523761902963,10.8751217386697,10.5523761902963,10.8002821912208,19454.9546280188,0.0,1.0
2004-05-10,22.56,22.88,22.3,22.65,4600,10.5523761902963,10.7020552851941,10.4307619256918,10.5944734357363,9834.37266910838,0.0,1.0
2004-05-11,22.44,22.86,22.37,22.59,3100,10.4962465297096,10.692700341763,10.4635042277007,10.5664086054429,6627.51201613827,0.0,1.0
2004-05-12,22.46,22.54,22.0,22.46,9700,10.5056014731407,10.5430212468652,10.2904377742251,10.5056014731407,20737.6988892069,0.0,1.0
2004-05-13,21.9,23.05,21.83,22.55,6600,10.2436630570695,10.7815723043586,10.2109207550606,10.5476987185807,14110.1868730686,0.0,1.0
2004-05-14,22.0,22.37,21.9,21.9,3400,10.2904377742251,10.4635042277007,10.2436630570695,10.2436630570695,7268.8841467323,0.0,1.0
2004-05-17,21.84,22.0,21.61,21.9,9200,10.2155982267762,10.2904377742251,10.1080163773184,10.2436630570695,19668.7453382168,0.0,1.0
2004-05-18,22.0,22.05,21.76,21.76,24000,10.2904377742251,10.3138251328029,10.1781784530517,10.1781784530517,51309.7704475221,0.0,1.0
2004-05-19,21.06,22.28,20.9,21.925,8000,9.85075543296274,10.4214069822607,9.77591588551383,10.2553567363584,17103.2568158407,0.0,1.0
2004-05-20,20.55,21.15,20.55,20.93,9600,9.61220437546935,9.89285267840276,9.61220437546935,9.78994830066051,20523.9081790088,0.0,1.0
2004-05-21,21.0,21.06,20.55,20.61,6400,9.8226906026694,9.85075543296274,9.61220437546935,9.64026920576269,13682.6054526726,0.0,1.0
2004-05-24,21.99,21.99,20.86,20.86,4100,10.2857603025095,10.2857603025095,9.75720599865161,9.75720599865161,8765.41911811839,0.0,1.0
2004-05-25,21.86,22.13,21.58,21.97,7900,10.2249531702073,10.3512449065273,10.0939839621717,10.2764053590784,16889.4661056427,0.0,1.0
2004-05-26,21.61,21.89,21.33,21.43,2900,10.1080163773184,10.238985585354,9.97704716928278,10.0238218864383,6199.93059574224,0.0,1.0
2004-05-27,22.0,22.01,21.17,21.3,2100,10.2904377742251,10.2951152459406,9.90220762183387,9.96301475413611,4489.60491415818,0.0,1.0
2004-05-28,21.79,22.47,21.79,22.06,7300,10.1922108681984,10.5102789448563,10.1922108681984,10.3185026045184,15606.7218444546,0.0,1.0
2004-06-01,22.6,22.79,22.0,22.0,6400,10.5710860771585,10.6599580397541,10.2904377742251,10.2904377742251,13682.6054526726,0.0,1.0
2004-06-02,22.46,23.08,21.64,22.14,7800,10.5056014731407,10.7956047195052,10.122048792465,10.3559223782429,16675.6753954447,0.0,1.0
2004-06-03,22.25,22.99,21.54,22.065,4000,10.407374567114,10.7535074740652,10.0752740753095,10.3208413403762,8551.62840792037,0.0,1.0
2004-06-04,23.1,23.1,22.17,22.17,5000,10.8049596629363,10.8049596629363,10.3699547933896,10.3699547933896,10689.5355099005,0.0,1.0
2004-06-07,24.16,24.17,22.85,22.85,10300,11.3007716647854,11.3054491365009,10.6880228700474,10.6880228700474,22020.4431503949,0.0,1.0
2004-06-08,24.24,24.24,23.5,24.19,3700,11.3381914385098,11.3381914385098,10.9920585315586,11.314804079932,7910.25627732635,0.0,1.0
2004-06-09,23.36,24.45,23.36,24.21,6200,10.9265739275408,11.4364183445365,10.9265739275408,11.3241590233632,13255.0240322766,0.0,1.0
2004-06-10,23.78,24.19,23.56,24.19,15500,11.1230277395942,11.314804079932,11.020123361852,11.314804079932,33137.5600806914,0.0,1.0
2004-06-14,21.41,23.78,21.39,23.78,25800,10.0144669430072,11.1230277395942,10.0051119995761,11.1230277395942,55158.0032310865,0.0,1.0
2004-06-15,21.81,21.99,21.35,21.37,28800,10.2015658116295,10.2857603025095,9.9864021127139,9.99575705614501,61571.7245370266,0.0,1.0
2004-06-16,21.75,22.24,21.53,22.24,9800,10.1735009813362,10.4026970953985,10.0705966035939,10.4026970953985,20951.4895994048,0.0,1.0
2004-06-17,21.81,22.12,21.59,22.0,3500,10.2764053590784,10.4224707264014,10.1727460661395,10.3659292938893,7428.18109374831,0.16,1.0
2004-06-18,21.75,22.6,21.67,21.94,31000,10.2481346428224,10.6486364564499,10.2104403544809,10.3376585776332,65792.4611160561,0.0,1.0
2004-06-21,22.27,22.27,21.79,21.79,4000,10.4931475170416,10.4931475170416,10.2669817869931,10.2669817869931,8489.34982142659,0.0,1.0
2004-06-22,22.44,22.86,21.83,21.85,3300,10.5732478797671,10.7711428935595,10.2858289311638,10.2952525032491,7003.71360267694,0.0,1.0
2004-06-23,22.97,23.64,21.84,22.29,12600,10.8229725400289,11.1386622048883,10.2905407172064,10.5025710891269,26741.451937494,0.0,1.0
2004-06-24,22.57,23.86,22.57,22.97,4600,10.6345010983219,11.2423214978272,10.6345010983219,10.8229725400289,9762.75229464059,0.0,1.0
2004-06-25,24.67,24.685,21.8,22.47,38200,11.623976167284,11.631043846348,10.2716935730357,10.5873832378951,81073.2907946245,0.0,1.0
2004-06-28,24.29,24.49,23.61,23.61,7600,11.4449282976623,11.5391640185158,11.1245268467603,11.1245268467603,16129.7646607106,0.0,1.0
2004-06-29,24.84,24.99,23.64,24.45,11600,11.7040765300095,11.7747533206497,11.1386622048883,11.5203168743451,24619.1144821373,0.0,1.0
2004-06-30,24.32,24.83,23.86,24.82,5600,11.4590636557903,11.6993647439669,11.2423214978272,11.6946529579242,11885.0897499973,0.0,1.0
2004-07-01,22.54,24.82,22.5,24.21,8500,10.6203657401938,11.6946529579242,10.6015185960231,11.4072340093209,18039.8683705316,0.0,1.0
2004-07-02,23.65,23.65,22.87,22.89,4100,11.143373990931,11.143373990931,10.7758546796022,10.7852782516875,8701.58356696227,0.0,1.0
2004-07-06,23.16,23.38,22.84,23.14,2400,10.9124964748398,11.0161557677787,10.7617193214741,10.9030729027545,5093.60989285598,0.0,1.0
2004-07-07,22.81,23.8,22.68,22.68,7900,10.7475839633461,11.2140507815711,10.6863307447913,10.6863307447913,16766.4658973176,0.0,1.0
2004-07-08,21.93,23.02,21.93,22.67,8100,10.3329467915905,10.8465314702423,10.3329467915905,10.6816189587486,17190.933388389,0.0,1.0
2004-07-09,21.89,23.04,21.8,22.02,4900,10.3140996474198,10.8559550423277,10.2716935730357,10.3753528659746,10399.4535312477,0.0,1.0
2004-07-12,21.91,22.44,21.9,21.93,2100,10.3235232195052,10.5732478797671,10.3188114334625,10.3329467915905,4456.90865624897,0.0,1.0
2004-07-13,21.66,22.25,21.61,21.91,2600,10.2057285684383,10.4837239449562,10.1821696382249,10.3235232195052,5518.07738392729,0.0,1.0
2004-07-14,21.5,21.91,21.5,21.805,4000,10.1303399917554,10.3235232195052,10.1303399917554,10.2740494660571,8489.34982142665,0.0,1.0
2004-07-15,21.29,21.58,21.28,21.33,4800,10.0313924848592,10.1680342800968,10.0266806988165,10.0502396290299,10187.219785712,0.0,1.0
2004-07-16,20.976,21.69,20.976,21.65,7900,9.88344240311916,10.2198639265663,9.88344240311916,10.2010167823956,16766.4658973176,0.0,1.0
2004-07-19,21.11,21.17,20.97,20.98,1500,9.94658033609103,9.97485105234709,9.88061533149355,9.88532711753623,3183.50618303499,0.0,1.0
2004-07-20,22.0,22.0,21.0,21.16,6300,10.3659292938893,10.3659292938893,9.89475068962158,9.97013926630442,13370.7259687469,0.0,1.0
2004-07-21,22.4,22.6,21.75,21.79,10700,10.5544007355964,10.6486364564499,10.2481346428224,10.2669817869931,22709.0107723161,0.0,1.0
2004-07-22,22.79,22.82,22.2799,22.67,2500,10.7381603912608,10.7522957493888,10.4978121852238,10.6816189587486,5305.84363839162,0.0,1.0
2004-07-23,22.58,23.0,22.58,22.752,3900,10.6392128843645,10.837107898157,10.6392128843645,10.7202556042986,8277.11607589099,0.0,1.0
2004-07-26,22.94,22.94,22.5,22.53,2500,10.8088371819009,10.8088371819009,10.6015185960231,10.6156539541512,5305.84363839165,0.0,1.0
2004-07-27,23.55,23.59,23.06,23.06,1800,11.0962561305042,11.1151032746749,10.865378614413,10.865378614413,3820.20741964198,0.0,1.0
2004-07-28,23.83,23.83,22.51,22.66,6100,11.2281861396992,11.2281861396992,10.6062303820658,10.676907172706,12946.2584776756,0.0,1.0
2004-07-29,24.34,24.34,23.58,23.72,4300,11.4684872278757,11.4684872278757,11.1103914886322,11.1763564932297,9126.05105803361,0.0,1.0
2004-07-30,23.25,24.5,23.25,24.49,7200,10.9549025492239,11.5438758045585,10.9549025492239,11.5391640185158,15280.8296785679,0.0,1.0
2004-08-02,22.9,24.02,22.84,24.02,4200,10.7899900377302,11.31771007451,10.7617193214741,11.31771007451,8913.81731249796,0.0,1.0
2004-08-03,22.25,23.91,22.25,22.84,4900,10.4837239449562,11.2658804280406,10.4837239449562,10.7617193214741,10399.4535312476,0.0,1.0
2004-08-04,22.8,23.74,22.5,23.035,2500,10.7428721773034,11.1857800653151,10.6015185960231,10.8535991493063,5305.84363839166,0.0,1.0
2004-08-05,22.04,22.86,22.0,22.8,5600,10.38477643806,10.7711428935595,10.3659292938893,10.7428721773034,11885.0897499973,0.0,1.0
2004-08-06,22.18,22.63,22.01,22.5,9400,10.4507414426575,10.6627718145779,10.370641079932,10.6015185960231,19949.9720803525,0.0,1.0
2004-08-09,21.71,22.3,21.63,21.79,11600,10.2292874986516,10.5072828751696,10.1915932103102,10.2669817869931,24619.1144821373,0.0,1.0
2004-08-10,22.33,22.33,21.47,21.6,4400,10.5214182332976,10.5214182332976,10.1162046336274,10.1774578521822,9338.28480356931,0.0,1.0
2004-08-11,22.11,22.44,21.51,22.15,3500,10.4177589403587,10.5732478797671,10.1350517777981,10.4366060845294,7428.18109374832,0.0,1.0
2004-08-12,21.75,22.21,21.56,21.56,2000,10.2481346428224,10.4648768007855,10.1586107080115,10.1586107080115,4244.6749107133,0.0,1.0
2004-08-13,21.58,22.27,21.53,22.27,3800,10.1680342800968,10.4931475170416,10.1444753498835,10.4931475170416,8064.88233035533,0.0,1.0
2004-08-16,21.84,22.01,21.84,22.0,2500,10.2905407172064,10.370641079932,10.2905407172064,10.3659292938893,5305.84363839167,0.0,1.0
2004-08-17,21.84,21.99,21.84,21.99,2700,10.2905407172064,10.3612175078466,10.2905407172064,10.3612175078466,5730.311129463,0.0,1.0
2004-08-18,22.04,22.07,21.43,21.63,13900,10.38477643806,10.398911796188,10.0973574894567,10.1915932103102,29500.4906294575,0.0,1.0
2004-08-19,22.08,22.1,21.7,21.7,1300,10.4036235822307,10.4130471543161,10.224575712609,10.224575712609,2759.03869196365,0.0,1.0
2004-08-20,22.27,22.27,21.68,21.89,15500,10.4931475170416,10.4931475170416,10.2151521405236,10.3140996474198,32896.2305580281,0.0,1.0
2004-08-23,21.86,22.57,21.86,22.34,4500,10.2999642892918,10.6345010983219,10.2999642892918,10.5261300193403,9550.51854910496,0.0,1.0
2004-08-24,22.03,22.67,22.03,22.64,1900,10.3800646520173,10.6816189587486,10.3800646520173,10.6674836006206,4032.44116517765,0.0,1.0
2004-08-25,22.18,22.66,22.16,22.16,2300,10.4507414426575,10.676907172706,10.4413178705721,10.4413178705721,4881.37614732029,0.0,1.0
2004-08-26,22.0,22.67,22.0,22.67,4300,10.3659292938893,10.6816189587486,10.3659292938893,10.6816189587486,9126.05105803361,0.0,1.0
2004-08-27,22.0,22.27,22.0,22.19,14000,10.3659292938893,10.4931475170416,10.3659292938893,10.4554532287001,29712.7243749931,0.0,1.0
2004-08-30,22.27,22.91,21.85,21.85,7700,10.4931475170416,10.7947018237729,10.2952525032491,10.2952525032491,16341.9984062462,0.0,1.0
2004-08-31,22.22,22.37,22.14,22.37,1300,10.4695885868282,10.5402653774683,10.4318942984868,10.5402653774683,2759.03869196365,0.0,1.0
2004-09-01,22.15,23.09,22.02,22.39,17900,10.4366060845294,10.8795139725411,10.3753528659746,10.5496889495537,37989.8404508843,0.0,1.0
2004-09-02,22.46,22.46,22.0,22.03,6300,10.5826714518524,10.5826714518524,10.3659292938893,10.3800646520173,13370.725968747,0.0,1.0
2004-09-03,22.0,22.73,21.99,22.7,4400,10.3659292938893,10.7098896750047,10.3612175078466,10.6957543168767,9338.28480356927,0.0,1.0
2004-09-07,22.95,23.0,22.1699,22.64,3000,10.8135489679436,10.837107898157,10.4459825387544,10.6674836006206,6367.01236606996,0.0,1.0
2004-09-08,21.95,23.36,21.95,22.98,4500,10.3423703636759,11.0067321956933,10.3423703636759,10.8276843260716,9550.51854910495,0.0,1.0
2004-09-09,23.05,23.45,22.0,22.0,4500,10.8606668283704,11.0491382700774,10.3659292938893,10.3659292938893,9550.51854910492,0.0,1.0
2004-09-10,22.56,23.61,22.56,22.9,2700,10.6297893122792,11.1245268467603,10.6297893122792,10.7899900377302,5730.31112946297,0.0,1.0
2004-09-13,23.38,23.75,23.14,23.74,2900,11.0161557677787,11.1904918513577,10.9030729027545,11.1857800653151,6154.7786205343,0.0,1.0
2004-09-14,23.01,23.16,23.01,23.12,1600,10.8418196841997,10.9124964748398,10.8418196841997,10.8936493306691,3395.73992857064,0.0,1.0
2004-09-15,23.74,23.74,23.06,23.12,2600,11.1857800653151,11.1857800653151,10.865378614413,10.8936493306691,5518.07738392729,0.0,1.0
2004-09-16,23.75,23.75,23.22,23.44,2200,11.1904918513577,11.1904918513577,10.9407671910959,11.0444264840348,4669.14240178466,0.0,1.0
2004-09-17,22.76,23.86,22.76,23.59,16800,10.7240250331327,11.2423214978272,10.7240250331327,11.1151032746749,35655.2692499919,0.0,1.0
2004-09-20,22.76,23.2,22.76,22.79,400,10.7240250331327,10.9313436190105,10.7240250331327,10.7381603912608,848.934982142665,0.0,1.0
2004-09-21,23.52,24.1,23.11,24.1,4700,11.0821207723762,11.3554043628514,10.8889375446264,11.3554043628514,9974.98604017626,0.0,1.0
2004-09-22,23.2,23.46,22.83,22.83,5100,10.9313436190105,11.0538500561201,10.7570075354315,10.7570075354315,10823.921022319,0.0,1.0
2004-09-23,22.25,23.17,22.25,23.16,1700,10.559112521639,10.9957140281518,10.559112521639,10.9909683596027,3582.21393346121,0.16,1.0
2004-09-24,22.26,22.28,22.0,22.2,1600,10.5638581901881,10.5733495272862,10.4404708079128,10.5353841788938,3371.49546678701,0.0,1.0
2004-09-27,21.42,22.23,21.27,22.23,81600,10.1652220320678,10.5496211845409,10.094037003832,10.5496211845409,171946.268806137,0.0,1.0
2004-09-28,22.1,22.1,21.25,21.37,18700,10.4879274934033,10.4879274934033,10.0845456667339,10.1414936893225,39404.3532680731,0.0,1.0
2004-09-29,22.02,22.2,21.96,22.1,1900,10.4499621450109,10.5353841788938,10.4214881337165,10.4879274934033,4003.65086680956,0.0,1.0
2004-09-30,22.41,22.43,21.71,22.29,13200,10.6350432184239,10.644534555522,10.3028464199903,10.5780951958352,27814.8376009927,0.0,1.0
2004-10-01,22.79,22.79,21.85,21.9,3400,10.8153786232878,10.8153786232878,10.369285779677,10.3930141224222,7164.4278669224,0.0,1.0
2004-10-04,23.72,23.72,22.68,22.84,7400,11.2567257983496,11.2567257983496,10.7631762692482,10.8391069660331,15593.1665338899,0.0,1.0
2004-10-05,23.46,23.85,23.43,23.43,2600,11.1333384160742,11.3184194894872,11.1191014104271,11.1191014104271,5478.68013352892,0.0,1.0
2004-10-06,23.92,23.92,23.44,23.54,1600,11.3516391693306,11.3516391693306,11.1238470789761,11.1713037644666,3371.49546678701,0.0,1.0
2004-10-07,23.35,23.98,23.16,23.16,3600,11.0811360620347,11.3801131806249,10.9909683596027,10.9909683596027,7585.86480027076,0.0,1.0
2004-10-08,23.48,23.89,23.48,23.56,1500,11.1428297531723,11.3374021636834,11.1428297531723,11.1807951015647,3160.77700011284,0.0,1.0
2004-10-11,23.67,23.8,23.41,23.8,2900,11.2329974556043,11.294691146742,11.109610073329,11.294691146742,6110.83553355147,0.0,1.0
2004-10-12,24.75,24.75,23.09,23.72,18100,11.7455296589018,11.7455296589018,10.9577486797593,11.2567257983496,38140.0424680282,0.0,1.0
2004-10-13,24.75,24.83,24.45,24.56,8700,11.7455296589018,11.7834950072943,11.6031596024303,11.6553619564699,18332.5066006545,0.0,1.0
2004-10-14,24.45,24.74,24.1,24.56,18700,11.6031596024303,11.7407839903528,11.4370612032135,11.6553619564699,39404.3532680733,0.0,1.0
2004-10-15,25.5,25.5,24.69,24.69,5800,12.1014548000807,12.1014548000807,11.7170556476075,11.7170556476075,12221.6710671029,0.0,1.0
2004-10-18,25.48,25.7,25.32,25.46,5500,12.0919634629826,12.1963681710617,12.0160327661978,12.0824721258845,11589.5156670803,0.0,1.0
2004-10-19,24.75,25.7,24.75,25.455,9800,11.7455296589018,12.1963681710617,11.7455296589018,12.08009929161,20650.4097340705,0.0,1.0
2004-10-20,25.34,25.34,24.4,24.98,13000,12.0255241032959,12.0255241032959,11.5794312596851,11.85468003553,27393.4006676444,0.0,1.0
2004-10-21,25.56,25.7,24.895,24.895,10000,12.129928811375,12.1963681710617,11.8143418528631,11.8143418528631,21071.8466674188,0.0,1.0
2004-10-22,25.03,26.03,25.03,25.8,4600,11.8784083782753,12.3529752331804,11.8784083782753,12.2438248565522,9693.04946701265,0.0,1.0
2004-10-25,25.8,25.82,25.2,25.26,4100,12.2438248565522,12.2533161936503,11.9590847436092,11.9875587549035,8639.45713364174,0.0,1.0
2004-10-26,26.0,26.1,25.55,25.63,6200,12.3387382275333,12.3861949130238,12.1251831428259,12.1631484912184,13064.5449337996,0.0,1.0
2004-10-27,26.64,26.64,25.59,25.91,11700,12.6424610146725,12.6424610146725,12.1441658170222,12.2960272105918,24654.0606008801,0.0,1.0
2004-10-28,26.49,26.64,26.24,26.305,3600,12.5712759864368,12.6424610146725,12.4526342727105,12.4834811182793,7585.86480027076,0.0,1.0
2004-10-29,26.36,26.778,26.14,26.47,12000,12.5095822952991,12.7079512406494,12.40517758722,12.5617846493387,25286.2160009026,0.0,1.0
2004-11-01,26.21,26.36,25.56,25.84,5400,12.4383972670633,12.5095822952991,12.129928811375,12.2628075307484,11378.7972004062,0.0,1.0
2004-11-02,25.99,26.41,25.99,26.41,6800,12.3339925589842,12.5333106380444,12.3339925589842,12.5333106380444,14328.8557338448,0.0,1.0
2004-11-03,26.3,26.3,25.14,25.74,9600,12.4811082840048,12.4811082840048,11.9306107323148,12.2153508452579,20228.9728007221,0.0,1.0
2004-11-04,26.0,26.3,25.7,26.012,4500,12.3387382275333,12.4811082840048,12.1963681710617,12.3444330297921,9482.33100033844,0.0,1.0
2004-11-05,26.12,26.19,25.89,25.91,1200,12.3956862501219,12.4289059299652,12.2865358734937,12.2960272105918,2528.62160009025,0.0,1.0
2004-11-08,25.96,26.27,25.89,26.27,15900,12.319755553337,12.4668712783576,12.2865358734937,12.4668712783576,33504.2362011961,0.0,1.0
2004-11-09,25.7,25.9,25.55,25.55,1100,12.1963681710617,12.2912815420427,12.1251831428259,12.1251831428259,2317.90313341607,0.0,1.0
2004-11-10,25.42,25.94,25.21,25.55,12800,12.0634894516883,12.3102642162389,11.9638304121582,12.1251831428259,26971.9637342961,0.0,1.0
2004-11-11,25.37,25.55,25.18,25.25,9100,12.039761108943,12.1251831428259,11.9495934065111,11.9828130863544,19175.3804673512,0.0,1.0
2004-11-12,25.42,25.5,25.28,25.34,7800,12.0634894516883,12.1014548000807,11.9970500920016,12.0255241032959,16436.0404005867,0.0,1.0
2004-11-15,25.5,25.5,25.08,25.23,6400,12.1014548000807,12.1014548000807,11.9021367210205,11.9733217492563,13485.981867148,0.0,1.0
2004-11-16,24.85,25.49,24.85,25.49,3900,11.7929863443924,12.0967091315316,11.7929863443924,12.0967091315316,8218.02020029332,0.0,1.0
2004-11-17,25.39,25.44,25.04,25.05,11000,12.0492524460411,12.0729807887864,11.8831540468243,11.8878997153734,23179.0313341608,0.0,1.0
2004-11-18,25.1,25.28,25.07,25.26,2600,11.9116280581186,11.9970500920016,11.8973910524715,11.9875587549035,5478.68013352892,0.0,1.0
2004-11-19,24.78,25.01,24.78,25.01,4700,11.759766664549,11.8689170411772,11.759766664549,11.8689170411772,9903.76793368686,0.0,1.0
2004-11-22,25.28,25.28,24.68,24.8,22600,11.9970500920016,11.9970500920016,11.7123099790585,11.7692580016471,47622.3734683664,0.0,1.0
2004-11-23,25.38,25.5,24.95,25.5,8900,12.0445067774921,12.1014548000807,11.8404430298829,12.1014548000807,18753.9435340027,0.0,1.0
2004-11-24,25.72,25.72,25.28,25.66,5400,12.2058595081598,12.2058595081598,11.9970500920016,12.1773854968655,11378.7972004062,0.0,1.0
2004-11-26,24.88,25.17,24.88,25.17,5000,11.8072233500395,11.944847737962,11.8072233500395,11.944847737962,10535.9233337094,0.0,1.0
2004-11-29,25.26,25.27,24.75,24.8,19400,11.9875587549035,11.9923044234525,11.7455296589018,11.7692580016471,40879.3825347924,0.0,1.0
2004-11-30,25.5,25.64,25.085,25.085,8600,12.1014548000807,12.1678941597674,11.9045095552951,11.9045095552951,18121.7881339802,0.0,1.0
2004-12-01,26.99,27.29,25.91,25.95,30000,12.8085594138893,12.9509294703609,12.2960272105918,12.315009884788,63215.5400022566,0.0,1.0
2004-12-02,27.05,27.67,26.45,26.45,22400,12.8370334251836,13.1312648752248,12.5522933122406,12.5522933122406,47200.9365350183,0.0,1.0
2004-12-03,26.51,26.96,26.51,26.89,2600,12.5807673235349,12.7943224082422,12.5807673235349,12.7611027283988,5478.68013352888,0.0,1.0
2004-12-06,25.88,26.5,25.88,26.5,6200,12.2817902049446,12.5760216549858,12.2817902049446,12.5760216549858,13064.5449337997,0.0,1.0
2004-12-07,25.77,26.47,24.99,26.47,8400,12.2295878509051,12.5617846493387,11.8594257040791,12.5617846493387,17700.3512006318,0.0,1.0
2004-12-08,25.96,25.96,25.04,25.26,13900,12.319755553337,12.319755553337,11.8831540468243,11.9875587549035,29289.8668677123,0.0,1.0
2004-12-09,26.21,26.21,25.57,25.57,2900,12.4383972670633,12.4383972670633,12.1346744799241,12.1346744799241,6110.83553355148,0.0,1.0
2004-12-10,26.219,26.25,25.6,26.25,6400,12.4426683687575,12.4573799412595,12.1489114855712,12.4573799412595,13485.981867148,0.0,1.0
2004-12-13,26.09,26.28,26.07,26.25,6900,12.3814492444747,12.4716169469067,12.3719579073766,12.4573799412595,14539.574200519,0.0,1.0
2004-12-14,26.54,26.54,26.06,26.1,7300,12.595004329182,12.595004329182,12.3672122388276,12.3861949130238,15382.4480672158,0.0,1.0
2004-12-15,27.27,27.56,26.051,26.051,29200,12.9414381332628,13.0790625211852,12.3629411371334,12.3629411371334,61529.7922688628,0.0,1.0
2004-12-16,25.99,27.75,25.97,27.74,16600,12.409923255769,13.2503028221466,12.4003734879693,13.2455279382467,34765.2431935418,0.16,1.0
2004-12-17,25.255,26.38,25.21,25.75,16200,12.0589692891284,12.5961437278641,12.037482311579,12.2953260421721,33927.5264900829,0.0,1.0
2004-12-20,25.089,25.34,25.07,25.1,12400,11.9797062163905,12.0995558022773,11.9706339369807,11.9849585886804,25969.217807224,0.0,1.0
2004-12-21,25.62,25.69,25.5,25.5,2100,12.2332525514737,12.2666767387728,12.1759539446753,12.1759539446753,4398.01269315891,0.0,1.0
2004-12-22,26.49,26.71,25.92,25.92,8800,12.6486674507627,12.7537148965599,12.3764990684699,12.3764990684699,18429.7674760944,0.0,1.0
2004-12-23,26.55,26.629,26.5,26.53,5300,12.6773167541619,12.7150383369709,12.6534423346625,12.6677669863621,11099.7463208296,0.0,1.0
2004-12-27,26.47,26.86,26.45,26.86,7700,12.6391176829629,12.8253381550579,12.6295679151632,12.8253381550579,16126.0465415827,0.0,1.0
2004-12-28,26.25,26.64,26.25,26.5,6200,12.5340702371657,12.7202907092607,12.5340702371657,12.6534423346625,12984.608903612,0.0,1.0
2004-12-29,23.56,25.35,23.0,25.23,100600,11.2496264681,12.1043306861772,10.9822329697071,12.0470320793787,210685.750919897,0.0,1.0
2004-12-30,23.48,23.63,23.05,23.6,44400,11.211427396901,11.2830506553991,11.0061073892065,11.2687260036995,92986.554083931,0.0,1.0
2004-12-31,23.25,23.76,23.22,23.27,17300,11.1016050672039,11.3451241460974,11.0872804155043,11.1111548350037,36231.2474245948,0.0,1.0
2005-01-03,23.65,23.65,23.2,23.3,33900,11.2926004231988,11.2926004231988,11.0777306477046,11.1254794867033,70996.4906181367,0.0,1.0
2005-01-04,23.32,23.65,23.19,23.64,13100,11.135029254503,11.2926004231988,11.0729557638047,11.287825539299,27435.222038277,0.0,1.0
2005-01-05,23.28,23.46,23.1,23.19,23100,11.1159297189035,11.2018776291012,11.0299818087058,11.0729557638047,48378.1396247481,0.0,1.0
2005-01-06,23.53,23.54,23.3,23.3,12300,11.2353018164004,11.2400767003002,11.1254794867033,11.1254794867033,25759.7886313592,0.0,1.0
2005-01-07,23.61,23.64,23.31,23.31,22900,11.2735008875993,11.287825539299,11.1302543706032,11.1302543706032,47959.2812730186,0.0,1.0
2005-01-10,23.49,23.6,23.22,23.31,12200,11.2162022808009,11.2687260036995,11.0872804155043,11.1302543706032,25550.3594554945,0.0,1.0
2005-01-11,24.04,24.04,23.22,23.41,13200,11.4788208952939,11.4788208952939,11.0872804155043,11.1780032096019,27644.6512141416,0.0,1.0
2005-01-12,23.86,23.86,23.55,23.71,11800,11.3928729850961,11.3928729850961,11.2448515842001,11.3212497265981,24712.6427520358,0.0,1.0
2005-01-13,23.7,24.23,23.6,24.2,24300,11.3164748426982,11.5695436893914,11.2687260036995,11.5552190376918,50891.2897351244,0.0,1.0
2005-01-14,24.06,24.79,23.51,23.97,65900,11.4883706630936,11.8369371877843,11.2257520486006,11.4453967079947,138013.826894844,0.0,1.0
2005-01-18,24.79,24.83,23.69,24.58,9100,11.8369371877843,11.8560367233838,11.3116999587983,11.736664625887,19058.0550036886,0.0,1.0
2005-01-19,24.17,24.93,23.98,24.34,15700,11.5408943859922,11.9037855623825,11.4501715918946,11.62206741229,32880.3806107594,0.0,1.0
2005-01-20,23.74,23.86,23.7215,23.83,13900,11.3355743782977,11.3928729850961,11.3267408430829,11.3785483333965,29110.6554451946,0.0,1.0
2005-01-21,23.76,24.08,23.54,24.01,11800,11.3451241460974,11.4979204308933,11.2400767003002,11.4644962435942,24712.6427520358,0.0,1.0
2005-01-24,23.51,23.96,23.24,23.5,12300,11.2257520486006,11.4406218240949,11.096830183304,11.2209771647007,25759.7886313593,0.0,1.0
2005-01-25,23.22,24.0,23.2,24.0,2400,11.0872804155043,11.4597213596944,11.0777306477046,11.4597213596944,5026.30022075303,0.0,1.0
2005-01-26,23.74,23.76,23.25,23.76,5600,11.3355743782977,11.3451241460974,11.1016050672039,11.3451241460974,11728.0338484237,0.0,1.0
2005-01-27,23.61,23.74,23.0,23.74,13800,11.2735008875993,11.3355743782977,10.9822329697071,11.3355743782977,28901.22626933,0.0,1.0
2005-01-28,22.5,22.95,22.26,22.95,27600,10.7434887747135,10.9583585502077,10.6288915611165,10.9583585502077,57802.4525386597,0.0,1.0
2005-01-31,23.19,23.19,22.37,22.46,5200,11.0729557638047,11.0729557638047,10.6814152840151,10.724389239114,10890.3171449649,0.0,1.0
2005-02-01,22.78,22.94,22.61,22.82,9400,10.8771855239099,10.9535836663079,10.7960124976121,10.8962850595094,19686.3425312827,0.0,1.0
2005-02-02,22.61,22.72,22.22,22.72,6100,10.7960124976121,10.8485362205107,10.609792025517,10.8485362205107,12775.1797277472,0.0,1.0
2005-02-03,22.27,22.42,22.11,22.42,13300,10.6336664450164,10.7052897035145,10.5572683026184,10.7052897035145,27854.0803900064,0.0,1.0
2005-02-04,22.55,22.64,22.26,22.26,4500,10.7673631942128,10.8103371493117,10.6288915611165,10.6288915611165,9424.31291391196,0.0,1.0
2005-02-07,22.41,22.55,22.28,22.55,2800,10.7005148196146,10.7673631942128,10.6384413289163,10.7673631942128,5864.01692421188,0.0,1.0
2005-02-08,22.49,22.81,22.19,22.41,39700,10.7387138908136,10.8915101756095,10.5954673738174,10.7005148196146,83143.3828182897,0.0,1.0
2005-02-09,21.88,22.87,21.73,22.87,9300,10.4474459729214,10.9201594790088,10.3758227144233,10.9201594790088,19476.9133554179,0.0,1.0
2005-02-10,21.21,21.9,21.21,21.78,8000,10.1275287516299,10.4569957407211,10.1275287516299,10.3996971339226,16754.3340691768,0.0,1.0
2005-02-11,22.03,22.03,21.2,21.21,5900,10.5190692314195,10.5190692314195,10.12275386773,10.1275287516299,12356.3213760178,0.0,1.0
2005-02-14,21.48,21.8,21.38,21.67,5100,10.2564506169265,10.4092469017224,10.2087017779277,10.347173411024,10680.8879691001,0.0,1.0
2005-02-15,21.5,21.8,21.4,21.8,10500,10.2660003847262,10.4092469017224,10.2182515457275,10.4092469017224,21990.0634657945,0.0,1.0
2005-02-16,21.555,21.83,21.42,21.5,11600,10.2922622461755,10.423571553422,10.2278013135272,10.2660003847262,24293.7844003063,0.0,1.0
2005-02-17,21.5,21.62,21.5,21.56,5300,10.2660003847262,10.3232989915247,10.2660003847262,10.2946496881254,11099.7463208296,0.0,1.0
2005-02-18,21.32,21.8,21.27,21.8,7100,10.1800524745285,10.4092469017224,10.1561780550291,10.4092469017224,14869.4714863944,0.0,1.0
2005-02-22,21.0,21.67,21.0,21.53,24900,10.0272561897326,10.347173411024,10.0272561897326,10.2803250364258,52147.8647903125,0.0,1.0
2005-02-23,21.05,21.16,20.96,21.069,8100,10.0511306092319,10.1036543321305,10.0081566541331,10.0602028886417,16963.7632450415,0.0,1.0
2005-02-24,21.55,21.55,21.02,21.25,4800,10.2898748042256,10.2898748042256,10.0368059575323,10.1466282872294,10052.600441506,0.0,1.0
2005-02-25,21.64,21.75,21.15,21.2,3800,10.3328487593244,10.385372482223,10.0988794482307,10.12275386773,7958.30868285898,0.0,1.0
2005-02-28,21.46,21.66,21.4,21.45,10200,10.2469008491267,10.3423985271242,10.2182515457275,10.2421259652268,21361.7759382004,0.0,1.0
2005-03-01,21.61,21.79,21.45,21.71,23000,10.3185241076248,10.4044720178225,10.2421259652268,10.3662729466235,48168.7104488832,0.0,1.0
2005-03-02,21.53,21.67,21.5,21.5,9300,10.2803250364258,10.347173411024,10.2660003847262,10.2660003847262,19476.913355418,0.0,1.0
2005-03-03,21.859,21.98,21.52,21.52,29400,10.4374187167316,10.4951948119201,10.2755501525259,10.2755501525259,61572.1777042248,0.0,1.0
2005-03-04,22.69,22.85,21.83,22.0,65900,10.834211568811,10.910609711209,10.423571553422,10.5047445797198,138013.826894844,0.0,1.0
2005-03-07,22.31,22.86,22.1,22.33,6300,10.6527659806159,10.9153845951089,10.5524934187186,10.6623157484156,13194.0380794767,0.0,1.0
2005-03-08,21.57,22.17,21.34,22.04,9400,10.2994245720253,10.5859176060177,10.1896022423282,10.5238441153193,19686.3425312827,0.0,1.0
2005-03-09,21.46,21.98,21.25,21.36,10700,10.2469008491267,10.4951948119201,10.1466282872294,10.199152010128,22408.921817524,0.0,1.0
2005-03-10,21.02,21.42,21.01,21.4,4700,10.0368059575323,10.2278013135272,10.0320310736324,10.2182515457275,9843.17126564137,0.0,1.0
2005-03-11,20.68,21.01,20.62,21.01,4200,9.87445990493665,10.0320310736324,9.84581060153741,10.0320310736324,8796.0253863178,0.0,1.0
2005-03-14,20.8,21.14,20.68,20.91,11500,9.93175851173512,10.0941045643308,9.87445990493665,9.98428223463372,24084.3552244416,0.0,1.0
2005-03-15,20.75,21.22,20.58,21.21,9700,9.90788409223575,10.1323036355298,9.82671106593792,10.1275287516299,20314.6300588768,0.0,1.0
2005-03-16,20.39,20.82,20.39,20.82,15200,9.8123864142383,10.0193175647102,9.8123864142383,10.0193175647102,31585.3847286607,0.16,1.0
2005-03-17,20.63,21.14,20.37,21.14,11400,9.92788287031565,10.17331283948,9.80276170956519,10.17331283948,23689.0385464955,0.0,1.0
2005-03-18,20.35,20.84,20.27,20.84,32900,9.79313700489208,10.0289422693833,9.75463818619963,10.0289422693833,68365.7340508511,0.0,1.0
2005-03-21,19.61,20.72,19.58,20.27,6600,9.43702293198691,9.97119404134466,9.42258587497724,9.75463818619963,13714.7065269185,0.0,1.0
2005-03-22,19.17,19.54,19.0,19.52,13600,9.22527942917843,9.40333646563102,9.14346943945698,9.3937117609579,28260.6073888017,0.0,1.0
2005-03-23,19.11,19.12,18.93,19.0,8900,9.1964053151591,9.20121766749565,9.10978297310108,9.14346943945698,18494.0739529658,0.0,1.0
2005-03-24,19.1,19.4,18.95,19.24,19600,9.19159296282254,9.33596353291923,9.11940767777419,9.25896589553433,40728.522413273,0.0,1.0
2005-03-28,19.43,19.6,19.1,19.1,2800,9.3504005899289,9.43221057965035,9.19159296282254,9.19159296282254,5818.36034475328,0.0,1.0
2005-03-29,19.82,20.0,19.6,19.68,11100,9.53808233105459,9.62470467311261,9.43221057965035,9.4707093983428,23065.642795272,0.0,1.0
2005-03-30,19.97,20.14,19.7,19.89,11300,9.61026761610294,9.69207760582439,9.48033410301592,9.57176879741049,23481.2399627543,0.0,1.0
2005-03-31,19.81,19.92,19.32,19.77,9800,9.53326997871804,9.58620585442016,9.29746471422678,9.51402056937181,20364.2612066365,0.0,1.0
2005-04-01,19.69,20.09,19.11,20.08,7100,9.47552175067936,9.66801584414161,9.1964053151591,9.66320349180506,14753.6994456244,0.0,1.0
2005-04-04,19.72,20.1,19.06,19.91,10700,9.48995880768903,9.67282819647817,9.17234355347631,9.5813935020836,22234.4484603072,0.0,1.0
2005-04-05,19.5,20.06,19.26,19.36,21700,9.38408705628479,9.65357878713194,9.26859060020744,9.316714123573,45092.292671838,0.0,1.0
2005-04-06,20.18,20.19,19.59,19.78,3200,9.71132701517062,9.71613936750718,9.4273982273138,9.51883292170837,6649.55467971804,0.0,1.0
2005-04-07,20.2,20.2,19.69,19.76,9700,9.72095171984373,9.72095171984373,9.47552175067936,9.50920821703525,20156.4626228953,0.0,1.0
2005-04-08,19.65,20.07,19.59,20.07,5000,9.45627234133313,9.6583911394685,9.4273982273138,9.6583911394685,10389.9291870594,0.0,1.0
2005-04-11,19.13,19.51,19.0,19.45,8900,9.20603001983221,9.38889940862135,9.14346943945698,9.36002529460201,18494.0739529658,0.0,1.0
2005-04-12,19.24,19.63,19.01,19.01,11100,9.25896589553433,9.44664763666002,9.14828179179353,9.14828179179353,23065.6427952719,0.0,1.0
2005-04-13,19.02,19.36,19.0,19.18,3500,9.15309414413009,9.316714123573,9.14346943945698,9.23009178151499,7272.9504309416,0.0,1.0
2005-04-14,18.73,19.35,18.55,19.35,17200,9.01353592636996,9.31190177123645,8.92691358431194,9.31190177123645,35741.3564034844,0.0,1.0
2005-04-15,18.21,19.01,18.07,19.0,11700,8.76329360486903,9.14828179179353,8.69592067215724,9.14346943945698,24312.4342977191,0.0,1.0
2005-04-18,18.29,18.52,18.07,18.07,3800,8.80179242356148,8.91247652730227,8.69592067215724,8.69592067215724,7896.34618216517,0.0,1.0
2005-04-19,18.4,18.41,18.08,18.08,4700,8.8547282992636,8.85954065160015,8.7007330244938,8.7007330244938,9766.53343583587,0.0,1.0
2005-04-20,17.45,18.48,17.31,18.48,19900,8.39755482729075,8.89322711795605,8.33018189457896,8.89322711795605,41351.9181644966,0.0,1.0
2005-04-21,17.95,17.95,17.75,17.89,18400,8.63817244411856,8.63817244411856,8.54192539738744,8.60929833009923,38234.9394083787,0.0,1.0
2005-04-22,18.0,18.3,18.0,18.11,9300,8.66223420580135,8.80660477589804,8.66223420580135,8.71517008150346,19325.2682879305,0.0,1.0
2005-04-25,18.27,18.4,18.0,18.01,4800,8.79216771888836,8.8547282992636,8.66223420580135,8.6670465581379,9974.33201957706,0.0,1.0
2005-04-26,18.15,18.27,18.03,18.06,5600,8.73441949084969,8.79216771888836,8.67667126281101,8.69110831982068,11636.7206895066,0.0,1.0
2005-04-27,18.63,18.72,18.04,18.04,9000,8.96541240300439,9.0087235740334,8.68148361514757,8.68148361514757,18701.872536707,0.0,1.0
2005-04-28,18.56,18.71,18.07,18.49,6300,8.9317259366485,9.00391122169684,8.69592067215724,8.8980394702926,13091.3107756949,0.0,1.0
2005-04-29,18.38,18.48,17.17,18.29,39400,8.84510359459049,8.89322711795605,8.26280896186717,8.80179242356148,81872.6419940283,0.0,1.0
2005-05-02,18.43,18.47,17.8,17.99,37000,8.86916535627327,8.88841476561949,8.56598715907022,8.65742185346479,76885.4759842398,0.0,1.0
2005-05-03,18.25,18.4,17.91,17.98,38200,8.78254301421525,8.8547282992636,8.61892303477234,8.65260950112823,79379.0589891341,0.0,1.0
2005-05-04,18.29,18.36,17.43,18.16,52800,8.80179242356148,8.83547888991737,8.38793012261764,8.73923184318625,109717.652215348,0.0,1.0
2005-05-05,18.75,18.75,18.01,18.58,21200,9.02316063104307,9.02316063104307,8.6670465581379,8.94135064132161,44053.299753132,0.0,1.0
2005-05-06,18.8,19.12,18.43,18.83,8100,9.04722239272585,9.20121766749565,8.86916535627327,9.06165944973552,16831.6852830363,0.0,1.0
2005-05-09,18.97,19.2,18.67,19.0,31900,9.12903238244731,9.2397164861881,8.98466181235062,9.14346943945698,66287.7482134392,0.0,1.0
2005-05-10,18.31,19.05,18.0,18.96,54700,8.81141712823459,9.16753120113976,8.66223420580135,9.12422003011075,113665.82530643,0.0,1.0
2005-05-11,18.06,18.7,17.81,18.49,27300,8.69110831982068,8.99909886936029,8.57079951140678,8.8980394702926,56729.0133613445,0.0,1.0
2005-05-12,17.87,18.22,17.83,18.22,8400,8.59967362542611,8.76810595720558,8.58042421607989,8.76810595720558,17455.0810342599,0.0,1.0
2005-05-13,19.21,19.21,17.38,18.18,33000,9.24452883852466,9.24452883852466,8.36386836093485,8.74885654785936,68573.5326345923,0.0,1.0
2005-05-16,19.41,19.46,19.18,19.21,16800,9.34077588525578,9.36483764693857,9.23009178151499,9.24452883852466,34910.1620685197,0.0,1.0
2005-05-17,19.71,19.71,19.34,19.46,4200,9.48514645535247,9.48514645535247,9.30708941889989,9.36483764693857,8727.54051712993,0.0,1.0
2005-05-18,19.65,20.21,19.32,19.75,23900,9.45627234133313,9.72576407218029,9.29746471422678,9.5043958646987,49663.8615141441,0.0,1.0
2005-05-19,19.34,19.899,18.96,19.64,16900,9.30708941889989,9.57609991451339,9.12422003011075,9.45145998899658,35117.9606522609,0.0,1.0
2005-05-20,19.11,19.17,19.01,19.06,2200,9.1964053151591,9.22527942917843,9.14828179179353,9.17234355347631,4571.56884230615,0.0,1.0
2005-05-23,18.62,19.7,18.39,19.7,23000,8.96060005066784,9.48033410301592,8.84991594692704,9.48033410301592,47793.6742604734,0.0,1.0
2005-05-24,18.629,18.629,18.11,18.62,8700,8.96493116777074,8.96493116777074,8.71517008150346,8.96060005066784,18078.4767854834,0.0,1.0
2005-05-25,18.21,18.67,18.1,18.25,22100,8.76329360486903,8.98466181235062,8.71035772916691,8.78254301421525,45923.4870068027,0.0,1.0
2005-05-26,18.43,18.58,18.16,18.35,18500,8.86916535627327,8.94135064132161,8.73923184318625,8.83066653758082,38442.7379921199,0.0,1.0
2005-05-27,17.98,18.31,17.52,18.0,15800,8.65260950112823,8.81141712823459,8.43124129364664,8.66223420580135,32832.1762311078,0.0,1.0
2005-05-31,18.12,18.19,18.027,18.027,4200,8.71998243384002,8.75366890019592,8.67522755711005,8.67522755711005,8727.54051712993,0.0,1.0
2005-06-01,18.57,19.16,18.17,18.17,13200,8.93653828898506,9.22046707684188,8.7440441955228,8.7440441955228,27429.4130538369,0.0,1.0
2005-06-02,18.53,18.69,18.34,18.5,6100,8.91728887963883,8.99428651702373,8.82585418524426,8.90285182262916,12675.7136082125,0.0,1.0
2005-06-03,18.11,18.51,18.07,18.51,6500,8.71517008150346,8.90766417496572,8.69592067215724,8.90766417496572,13506.9079431773,0.0,1.0
2005-06-06,18.26,18.39,18.051,18.1,5400,8.78735536655181,8.84991594692704,8.68677720271778,8.71035772916691,11221.1235220242,0.0,1.0
2005-06-07,17.95,18.77,17.94,18.19,24600,8.63817244411856,9.03278533571618,8.63336009178201,8.75366890019592,51118.4516003324,0.0,1.0
2005-06-08,17.78,18.18,17.78,18.08,6100,8.55636245439711,8.74885654785936,8.55636245439711,8.7007330244938,12675.7136082125,0.0,1.0
2005-06-09,18.07,18.18,17.54,17.65,12500,8.69592067215724,8.74885654785936,8.44086599831975,8.49380187402187,25974.8229676486,0.0,1.0
2005-06-10,17.84,18.0499,17.67,17.87,10900,8.58523656841644,8.68624784396076,8.50342657869499,8.59967362542611,22650.0456277896,0.0,1.0
2005-06-13,18.15,18.37,17.74,17.98,5200,8.73441949084969,8.84029124225393,8.53711304505088,8.65260950112823,10805.5263545418,0.0,1.0
2005-06-14,18.14,18.17,17.81,18.01,16400,8.72960713851313,8.7440441955228,8.57079951140678,8.6670465581379,34078.967733555,0.0,1.0
2005-06-15,18.18,18.36,17.95,18.36,15900,8.74885654785936,8.83547888991737,8.63817244411856,8.83547888991737,33039.974814849,0.0,1.0
2005-06-16,18.34,18.34,18.1,18.17,6500,8.86435300393671,8.86435300393671,8.74835274652423,8.78218615493621,13448.2460194284,0.08,1.0
2005-06-17,18.14,18.64,17.981,18.52,33800,8.76768612275965,9.00935332570231,8.69083595222388,8.95135319699607,69930.8793010276,0.0,1.0
2005-06-20,18.13,18.41,17.87,18.14,7100,8.76285277870079,8.89818641234868,8.63718583317061,8.76768612275965,14689.6225750679,0.0,1.0
2005-06-21,18.17,18.33,18.06,18.19,5100,8.78218615493621,8.85951965987785,8.72901937028882,8.79185284305391,10551.7007229361,0.0,1.0
2005-06-22,18.59,18.59,18.04,18.14,16600,8.98518660540804,8.98518660540804,8.71935268217111,8.76768612275965,34344.7513726941,0.0,1.0
2005-06-23,17.83,18.58,17.77,18.32,14400,8.6178524569352,8.98035326134918,8.58885239258208,8.854686315819,29793.0373353491,0.0,1.0
2005-06-24,17.05,18.01,17.05,17.76,47000,8.24085162034465,8.70485264999455,8.24085162034465,8.58401904852323,97241.1635250977,0.0,1.0
2005-06-27,17.31,17.45,17.06,17.29,13400,8.36651856587483,8.43418538269878,8.2456849644035,8.35685187775713,27724.0764092832,0.0,1.0
2005-06-28,18.05,18.1,17.15,17.51,12000,8.72418602622997,8.74835274652423,8.28918506093318,8.4631854470519,24827.5311127909,0.0,1.0
2005-06-29,18.1,18.32,17.71,17.71,24500,8.74835274652423,8.854686315819,8.55985232822896,8.55985232822896,50689.5426886147,0.0,1.0
2005-06-30,18.02,18.29,17.58,18.29,24500,8.70968599405341,8.84018628364244,8.49701885546387,8.84018628364244,50689.5426886147,0.0,1.0
2005-07-01,18.0,18.27,17.95,18.02,12600,8.7000193059357,8.83051959552474,8.67585258564143,8.70968599405341,26068.9076684304,0.0,1.0
2005-07-05,18.68,18.69,17.94,17.94,8700,9.02868670193772,9.03352004599657,8.67101924158258,8.67101924158258,17999.9600567734,0.0,1.0
2005-07-06,18.56,18.89,18.42,18.42,6700,8.97068657323148,9.13018692717363,8.90301975640753,8.90301975640753,13862.0382046416,0.0,1.0
2005-07-07,19.0,19.0,18.31,18.31,7100,9.18335371182102,9.18335371182102,8.84985297176015,8.84985297176015,14689.6225750679,0.0,1.0
2005-07-08,20.0,20.0,18.8,18.8,10500,9.66668811770633,9.66668811770633,9.08668683064396,9.08668683064396,21724.089723692,0.0,1.0
2005-07-11,20.66,20.76,19.7,19.7,16900,9.98568882559064,10.0340222661792,9.52168779594074,9.52168779594074,34965.4396505138,0.0,1.0
2005-07-12,20.35,20.66,20.35,20.65,17000,9.8358551597662,9.98568882559064,9.8358551597662,9.98085548153179,35172.3357431204,0.0,1.0
2005-07-13,19.58,20.28,19.21,20.28,9900,9.4636876672345,9.80202175135422,9.28485393705694,9.80202175135422,20482.7131680525,0.0,1.0
2005-07-14,18.9,19.95,18.89,19.87,10700,9.13502027123249,9.64252139741207,9.13018692717363,9.60385464494124,22137.8819089052,0.0,1.0
2005-07-15,19.02,19.03,18.15,18.62,6200,9.19302039993872,9.19785374399758,8.7725194668185,8.9996866375846,12827.5577416086,0.0,1.0
2005-07-18,18.46,18.93,18.24,18.93,2900,8.92235313264295,9.14952030340905,8.81601956334818,9.14952030340905,5999.98668559113,0.0,1.0
2005-07-19,19.28,19.57,18.69,18.69,1700,9.31868734546891,9.45885432317565,9.03352004599657,9.03352004599657,3517.23357431204,0.0,1.0
2005-07-20,20.0,20.03,19.04,19.04,8700,9.66668811770633,9.68118814988289,9.20268708805643,9.20268708805643,17999.9600567734,0.0,1.0
2005-07-21,19.1,20.51,18.81,19.96,17400,9.23168715240955,9.91318866470785,9.09152017470281,9.64735474147092,35999.9201135468,0.0,1.0
2005-07-22,19.97,20.0,19.35,19.41,4500,9.65218808552977,9.66668811770633,9.35252075388088,9.381520818234,9310.32416729659,0.0,1.0
2005-07-25,19.44,20.01,19.22,20.0,3400,9.39602085041056,9.67152146176519,9.28968728111579,9.66668811770633,7034.46714862408,0.0,1.0
2005-07-26,19.53,19.96,19.21,19.21,1300,9.43952094694024,9.64735474147092,9.28485393705694,9.28485393705694,2689.64920388568,0.0,1.0
2005-07-27,19.28,19.38,18.84,19.38,9100,9.31868734546891,9.36702078605744,9.10602020687937,9.36702078605744,18827.5444271998,0.0,1.0
2005-07-28,19.88,20.1,19.19,19.19,15100,9.6086879890001,9.71502155829487,9.27518724893923,9.27518724893923,31241.3099835952,0.0,1.0
2005-07-29,19.27,20.2,19.27,19.99,16900,9.31385400141005,9.7633549988834,9.31385400141005,9.66185477364748,34965.4396505139,0.0,1.0
2005-08-01,19.83,19.96,19.25,19.49,3300,9.58452126870583,9.64735474147092,9.30418731329235,9.42018757070482,6827.57105601749,0.0,1.0
2005-08-02,19.62,19.79,19.37,19.61,2400,9.48302104346991,9.56518789247042,9.36218744199859,9.47818769941106,4965.50622255818,0.0,1.0
2005-08-03,19.56,19.85,19.39,19.39,1700,9.45402097911679,9.59418795682354,9.37185413011629,9.37185413011629,3517.23357431204,0.0,1.0
2005-08-04,18.62,19.56,18.61,19.56,15000,8.9996866375846,9.45402097911679,8.99485329352575,9.45402097911679,31034.4138909886,0.0,1.0
2005-08-05,17.92,18.62,17.91,18.62,15300,8.66135255346488,8.9996866375846,8.65651920940602,8.9996866375846,31655.1021688084,0.0,1.0
2005-08-08,18.16,18.51,18.0,18.25,8200,8.77735281087735,8.94651985293721,8.7000193059357,8.82085290740703,16965.4795937404,0.0,1.0
2005-08-09,18.02,18.51,18.01,18.34,7300,8.70968599405341,8.94651985293721,8.70485264999455,8.86435300393671,15103.4147602811,0.0,1.0
2005-08-10,17.38,18.93,17.32,18.93,11700,8.4003519742868,9.14952030340905,8.37135190993369,9.14952030340905,24206.8428349711,0.0,1.0
2005-08-11,17.83,17.83,17.45,17.5,9200,8.6178524569352,8.6178524569352,8.43418538269878,8.45835210299304,19034.4405198063,0.0,1.0
2005-08-12,17.13,17.7,16.91,17.7,9800,8.27951837281548,8.55501898417011,8.17318480352071,8.55501898417011,20275.8170754459,0.0,1.0
2005-08-15,17.58,17.6316,16.74,17.09,9000,8.49701885546387,8.52195891080755,8.0910179545202,8.26018499658006,18620.6483345932,0.0,1.0
2005-08-16,16.7,17.49,16.7,17.31,11600,8.07168457828479,8.45351875893419,8.07168457828479,8.36651856587483,23999.9467423645,0.0,1.0
2005-08-17,16.7,16.93,16.51,16.93,11100,8.07168457828479,8.18285149163841,7.97985104116658,8.18285149163841,22965.4662793316,0.0,1.0
2005-08-18,16.02,16.73,15.99,16.49,16900,7.74301718228277,8.08618461046135,7.72851715010621,7.97018435304887,34965.4396505139,0.0,1.0
2005-08-19,16.1101,16.15,16.0,16.0,5000,7.78656561225304,7.80585065504786,7.73335049416507,7.73335049416507,10344.8046303295,0.0,1.0
2005-08-22,16.16,16.249,16.03,16.22,4700,7.81068399910672,7.85370076123051,7.74785052634163,7.83968406345984,9724.11635250976,0.0,1.0
2005-08-23,16.27,16.38,15.86,16.38,9000,7.8638507837541,7.91701756840149,7.66568367734112,7.91701756840149,18620.6483345932,0.0,1.0
2005-08-24,16.48,16.48,16.16,16.29,5600,7.96535100899002,7.96535100899002,7.81068399910672,7.87351747187181,11586.1811859691,0.0,1.0
2005-08-25,16.42,16.6,16.38,16.41,5600,7.9363509446369,8.02335113769626,7.91701756840149,7.93151760057805,11586.1811859691,0.0,1.0
2005-08-26,16.18,16.45,16.15,16.42,11100,7.82035068722442,7.95085097681346,7.80585065504786,7.9363509446369,22965.4662793316,0.0,1.0
2005-08-29,16.4,16.465,16.15,16.15,27300,7.92668425651919,7.95810099290174,7.80585065504786,7.80585065504786,56482.6332815993,0.0,1.0
2005-08-30,16.15,16.41,16.09,16.4,23700,7.80585065504786,7.93151760057805,7.77685059069475,7.92668425651919,49034.373947762,0.0,1.0
2005-08-31,16.47,16.47,16.14,16.25,9800,7.96051766493117,7.96051766493117,7.80101731098901,7.8541840956364,20275.8170754459,0.0,1.0
2005-09-01,16.31,16.54,16.26,16.51,14700,7.88318415998952,7.99435107334314,7.85901743969525,7.97985104116658,30413.7256131688,0.0,1.0
2005-09-02,16.54,16.6,16.2,16.3,31300,7.99435107334314,8.02335113769626,7.83001737534213,7.87835081593066,64758.4769858629,0.0,1.0
2005-09-06,17.71,17.74,16.75,16.75,17600,8.55985232822896,8.57435236040552,8.09585129857906,8.09585129857906,36413.71229876,0.0,1.0
2005-09-07,17.93,18.18,17.63,17.8,12600,8.66618589752373,8.78701949899506,8.52118557575813,8.60335242475864,26068.9076684304,0.0,1.0
2005-09-08,16.76,17.75,16.43,17.75,23500,8.10068464263791,8.57918570446437,7.94118428869575,8.57918570446437,48620.5817625488,0.0,1.0
2005-09-09,16.6,16.8,16.32,16.33,7800,8.02335113769626,8.12001801887332,7.88801750404837,7.89285084810722,16137.8952233141,0.0,1.0
2005-09-12,16.17,16.53,16.15,16.45,11100,7.81551734316557,7.98951772928429,7.80585065504786,7.95085097681346,22965.4662793316,0.0,1.0
2005-09-13,16.15,16.3,16.15,16.2,10600,7.80585065504786,7.87835081593066,7.80585065504786,7.83001737534213,21930.9858162986,0.0,1.0
2005-09-14,16.08,16.628,16.05,16.61,10700,7.77201724663589,8.03688450106105,7.75751721445933,8.02818448175511,22137.8819089052,0.0,1.0
2005-09-15,16.26,16.68,16.13,16.14,21600,7.89768419216608,8.10168341484195,7.83454157562354,7.83939869997297,44470.7576872193,0.08,1.0
2005-09-16,16.58,16.68,16.03,16.42,62100,8.0531121713477,8.10168341484195,7.78597033212929,7.97539818175689,127853.428350755,0.0,1.0
2005-09-19,16.6,16.95,16.31,16.7,17000,8.06282642004655,8.23282577227644,7.9219698139132,8.1113976635408,35000.1333649411,0.0,1.0
2005-09-20,16.99,16.99,16.6,16.77,17200,8.25225426967415,8.25225426967415,8.06282642004655,8.14539753398678,35411.8996398228,0.0,1.0
2005-09-21,16.34,16.9,16.34,16.75,9400,7.93654118696148,8.20854015052931,7.93654118696148,8.13568328528793,19353.014919438,0.0,1.0
2005-09-22,17.11,17.13,16.35,16.7,10700,8.31053976186725,8.3202540105661,7.94139831131091,8.1113976635408,22029.4957061688,0.0,1.0
2005-09-23,17.49,17.49,17.07,17.15,9300,8.49511048714543,8.49511048714543,8.29111126446955,8.32996825926496,19147.1317819972,0.0,1.0
2005-09-26,17.96,17.96,17.57,17.57,38500,8.72339533156843,8.72339533156843,8.53396748194083,8.53396748194083,79265.0079147197,0.0,1.0
2005-09-27,17.71,18.07,17.66,17.94,17400,8.60196722283279,8.77682369941211,8.57768160108566,8.71368108286958,35823.6659147045,0.0,1.0
2005-09-28,17.07,17.79,16.88,17.7,8000,8.29111126446955,8.6408242176282,8.19882590183046,8.59711009848337,16470.6509952664,0.0,1.0
2005-09-29,17.96,17.96,16.86,17.09,7100,8.72339533156843,8.72339533156843,8.18911165313161,8.3008255131684,14617.7027582989,0.0,1.0
2005-09-30,18.41,18.41,17.99,18.15,5400,8.94196592729259,8.94196592729259,8.73796670461671,8.81568069420752,11117.6894218048,0.0,1.0
2005-10-03,18.16,18.6,18.1,18.42,18600,8.82053781855694,9.03425128993167,8.79139507246039,8.94682305164201,38294.2635639944,0.0,1.0
2005-10-04,18.21,18.78,18.16,18.16,6800,8.84482344030407,9.12167952822134,8.82053781855694,8.82053781855694,14000.0533459765,0.0,1.0
2005-10-05,17.91,18.23,17.91,18.23,13200,8.6991097098213,8.85453768900292,8.6991097098213,8.85453768900292,27176.5741421896,0.0,1.0
2005-10-06,16.65,18.25,16.35,18.03,17400,8.08711204179367,8.86425193770178,7.94139831131091,8.75739520201441,35823.6659147045,0.0,1.0
2005-10-07,16.55,16.84,16.35,16.84,9900,8.03854079829942,8.17939740443276,7.94139831131091,8.17939740443276,20382.4306066422,0.0,1.0
2005-10-10,16.47,16.58,16.26,16.55,12400,7.99968380350401,8.0531121713477,7.89768419216608,8.03854079829942,25529.509042663,0.0,1.0
2005-10-11,16.1,16.55,16.1,16.55,14700,7.81997020257527,8.03854079829942,7.81997020257527,8.03854079829942,30264.821203802,0.0,1.0
2005-10-12,16.16,16.54,16.01,16.2,10800,7.84911294867182,8.03368367394999,7.77625608343044,7.86854144606952,22235.3788436097,0.0,1.0
2005-10-13,16.27,16.37,16.04,16.15,5600,7.9025413165155,7.95111256000976,7.79082745647871,7.84425582432239,11529.4556966865,0.0,1.0
2005-10-14,16.4,16.49,16.15,16.47,9900,7.96568393305803,8.00939805220287,7.84425582432239,7.99968380350401,20382.4306066422,0.0,1.0
2005-10-17,16.08,16.4,15.75,16.4,8400,7.81025595387641,7.96568393305803,7.64997085034537,7.96568393305803,17294.1835450297,0.0,1.0
2005-10-18,15.85,16.02,15.85,16.02,3400,7.69854209383962,7.78111320777986,7.69854209383962,7.78111320777986,7000.02667298823,0.0,1.0
2005-10-19,16.37,16.37,15.65,15.75,21600,7.95111256000976,7.95111256000976,7.60139960685111,7.64997085034537,44470.7576872193,0.0,1.0
2005-10-20,15.86,16.18,15.52,16.15,14100,7.70339921818905,7.85882719737067,7.53825699030858,7.84425582432239,29029.5223791571,0.0,1.0
2005-10-21,16.49,16.49,15.71,15.71,47300,8.00939805220287,8.00939805220287,7.63054235294767,7.63054235294767,97382.7240095126,0.0,1.0
2005-10-24,17.9,17.9,16.6,16.6,13600,8.69425258547188,8.69425258547188,8.06282642004655,8.06282642004655,28000.1066919529,0.0,1.0
2005-10-25,17.6,17.88,17.26,17.73,41600,8.54853885498911,8.68453833677303,8.38339662710864,8.61168147153164,85647.3851753854,0.0,1.0
2005-10-26,17.62,18.37,17.49,17.49,25900,8.55825310368796,8.92253742989488,8.49511048714543,8.49511048714543,53323.732597175,0.0,1.0
2005-10-27,16.85,17.99,16.78,17.99,13600,8.18425452878219,8.73796670461671,8.15025465833621,8.73796670461671,28000.1066919529,0.0,1.0
2005-10-28,17.3,17.36,16.84,16.84,12600,8.40282512450634,8.43196787060289,8.17939740443276,8.17939740443276,25941.2753175446,0.0,1.0
2005-10-31,18.38,18.44,17.04,17.04,21800,8.92739455424431,8.95653730034086,8.27653989142127,8.27653989142127,44882.523962101,0.0,1.0
2005-11-01,17.855,18.35,17.55,18.16,26500,8.67239552589946,8.91282318119603,8.52425323324198,8.82053781855694,54559.03142182,0.0,1.0
2005-11-02,18.03,18.13,17.68,17.89,20200,8.75739520201441,8.80596644550867,8.58739584978452,8.68939546112245,41588.3937630477,0.0,1.0
2005-11-03,18.12,18.43,17.74,18.37,19800,8.80110932115924,8.95168017599144,8.61653859588107,8.92253742989488,40764.8612132844,0.0,1.0
2005-11-04,18.64,18.65,18.06,18.06,20700,9.05367978732938,9.0585369116788,8.77196657506269,8.77196657506269,42617.8094502518,0.0,1.0
2005-11-07,19.8,19.8,18.7,18.7,12200,9.61710621186275,9.61710621186275,9.08282253342593,9.08282253342593,25117.7427677813,0.0,1.0
2005-11-08,19.7,19.99,19.5,19.56,24400,9.56853496836849,9.70939157450183,9.47139248137998,9.50053522747653,50235.4855355626,0.0,1.0
2005-11-09,20.24,20.35,19.87,19.93,23500,9.83081968323748,9.88424805108116,9.65110608230873,9.68024882840528,48382.5372985951,0.0,1.0
2005-11-10,21.54,21.67,20.14,20.35,34600,10.4622458486628,10.5253884652053,9.78224843974322,9.88424805108116,71235.5655545273,0.0,1.0
2005-11-11,21.5,21.65,21.0,21.65,19900,10.4428173512651,10.5156742165065,10.1999611337938,10.5156742165065,40970.7443507252,0.0,1.0
2005-11-14,20.65,21.46,20.64,21.2,20100,10.0299617815639,10.4233888538674,10.0251046572145,10.2971036207823,41382.510625607,0.0,1.0
2005-11-15,20.18,20.72,20.07,20.7,34800,9.80167693714092,10.0639616520099,9.74824856929724,10.0542474033111,71647.3318294089,0.0,1.0
2005-11-16,20.14,20.36,19.78,19.99,20800,9.78224843974322,9.88910517543058,9.6073919631639,9.70939157450183,42823.6925876927,0.0,1.0
2005-11-17,20.5,20.5,20.0,20.13,17300,9.95710491632254,9.95710491632254,9.71424869885126,9.77739131539379,35617.7827772636,0.0,1.0
2005-11-18,21.0,21.05,20.5,20.98,14000,10.1999611337938,10.224246755541,9.95710491632254,10.190246885095,28823.6392417163,0.0,1.0
2005-11-21,21.52,21.53,20.66,20.66,24100,10.452531599964,10.4573887243134,10.0348189059134,10.0348189059134,49617.8361232399,0.0,1.0
2005-11-22,21.87,21.87,21.45,21.49,26200,10.6225309521939,10.6225309521939,10.418531729518,10.4379602269157,53941.3820094973,0.0,1.0
2005-11-23,21.97,21.98,21.78,21.87,6900,10.6711021956881,10.6759593200375,10.578816833049,10.6225309521939,14205.9364834173,0.0,1.0
2005-11-25,21.98,21.98,21.52,21.97,5700,10.6759593200375,10.6759593200375,10.452531599964,10.6711021956881,11735.3388341274,0.0,1.0
2005-11-28,20.92,21.59,20.89,21.59,10900,10.1611041389984,10.4865314704099,10.1465327659501,10.4865314704099,22441.2619810505,0.0,1.0
2005-11-29,20.31,21.18,20.23,21.18,14200,9.86481955368346,10.2873893720835,9.82596255888805,10.2873893720835,29235.4055165979,0.0,1.0
2005-11-30,20.19,20.6,19.93,20.49,18900,9.80653406149035,10.0056761598168,9.68024882840528,9.95224779197312,38911.9129763169,0.0,1.0
2005-12-01,21.05,21.2,20.25,20.25,14800,10.224246755541,10.2971036207823,9.8356768075869,9.8356768075869,30470.7043412427,0.0,1.0
2005-12-02,21.0,21.19,20.81,21.15,19500,10.1999611337938,10.2922464964329,10.1076757711547,10.2728179990352,40147.211800962,0.0,1.0
2005-12-05,20.65,21.0,20.54,20.6,9700,10.0299617815639,10.1999611337938,9.97653341372025,10.0056761598168,19970.6643317606,0.0,1.0
2005-12-06,21.37,21.69,20.8,20.89,36700,10.3796747347226,10.5351027139042,10.1028186468053,10.1465327659501,75559.1114407845,0.0,1.0
2005-12-07,20.94,21.55,20.94,21.52,13600,10.1708183876973,10.4671029730122,10.1708183876973,10.452531599964,28000.1066919528,0.0,1.0
2005-12-08,20.94,20.94,20.6901,20.84,7600,10.1708183876973,10.1708183876973,10.0494388502051,10.122247144203,15647.118445503,0.0,1.0
2005-12-09,21.0,21.0,20.7,20.71,3900,10.1999611337938,10.1999611337938,10.0542474033111,10.0591045276605,8029.4423601924,0.0,1.0
2005-12-12,21.2,21.27,20.74,20.77,17700,10.2971036207823,10.3311034912283,10.0736759007088,10.088247273757,36441.3153270271,0.0,1.0
2005-12-13,21.42,21.45,20.73,21.22,19700,10.4039603564697,10.418531729518,10.0688187763593,10.3068178694812,40558.9780758436,0.0,1.0
2005-12-14,20.92,21.55,20.79,21.4,17900,10.1611041389984,10.4671029730122,10.0979615224559,10.3942461077708,36853.0816019087,0.0,1.0
2005-12-15,20.99,20.99,20.47,20.71,22200,10.2339610042398,10.2339610042398,9.98042790646921,10.0974431823633,45532.5166674908,0.08,1.0
2005-12-16,21.5,21.53,20.89,20.91,79700,10.4826184655148,10.4972453750016,10.1852046392839,10.1949559122751,163465.836864821,0.0,1.0
2005-12-19,20.9,21.48,20.68,21.17,14400,10.1900802757795,10.4728671925236,10.0828162728766,10.3217224611604,29534.60540594,0.0,1.0
2005-12-20,20.78,21.0,20.64,20.98,4300,10.1315726378325,10.2388366407354,10.0633137268942,10.2290853677442,8819.36133649593,0.0,1.0
2005-12-21,20.66,20.7,20.45,20.66,3800,10.0730649998854,10.0925675458677,9.97067663347804,10.0730649998854,7793.85420434527,0.0,1.0
2005-12-22,20.99,21.0,20.58,20.69,15400,10.2339610042398,10.2388366407354,10.0340599079207,10.0876919093722,31585.6196702414,0.0,1.0
2005-12-23,20.77,20.89,20.7001,20.71,1900,10.1266970013369,10.1852046392839,10.0926163022327,10.0974431823633,3896.92710217262,0.0,1.0
2005-12-27,20.6,21.0,20.41,20.75,6100,10.0438111809119,10.2388366407354,9.95117408749569,10.1169457283457,12511.1870122384,0.0,1.0
2005-12-28,20.78,21.0,20.71,20.88,15900,10.1315726378325,10.2388366407354,10.0974431823633,10.1803290027883,32611.1268023919,0.0,1.0
2005-12-29,20.41,20.71,20.41,20.561,3600,9.95117408749569,10.0974431823633,9.95117408749569,10.0247961985791,7383.65135148499,0.0,1.0
2005-12-30,19.62,20.47,19.55,20.34,15100,9.56599880434421,9.98042790646921,9.53186934887509,9.91704463202657,30970.315390951,0.0,1.0
2006-01-03,19.53,19.86,19.21,19.86,19700,9.52211807588392,9.68301408023833,9.36609770802509,9.68301408023833,40404.9810067373,0.0,1.0
2006-01-04,19.64,19.82,19.55,19.82,3200,9.57575007733539,9.66351153425598,9.53186934887509,9.66351153425598,6563.24564576444,0.0,1.0
2006-01-05,19.49,19.98,19.25,19.98,9800,9.50261552990156,9.74152171818539,9.38560025400744,9.74152171818539,20099.9397901536,0.0,1.0
2006-01-06,19.96,20.0,19.6101,19.76,6400,9.73177044519421,9.75127299117656,9.56117192421358,9.63425771528245,13126.4912915289,0.0,1.0
2006-01-09,19.69,19.95,19.5,19.8,12000,9.60012825981333,9.72689480869862,9.50749116639715,9.6537602612648,24612.1711716167,0.0,1.0
2006-01-10,19.94,19.94,19.49,19.54,4300,9.72201917220304,9.72201917220304,9.50261552990156,9.5269937123795,8819.36133649597,0.0,1.0
2006-01-11,19.52,19.76,19.49,19.76,7900,9.51724243938833,9.63425771528245,9.50261552990156,9.63425771528245,16203.012687981,0.0,1.0
2006-01-12,19.54,19.76,19.54,19.6,1900,9.5269937123795,9.63425771528245,9.5269937123795,9.55624753135304,3896.92710217264,0.0,1.0
2006-01-13,19.53,19.75,19.5001,19.5001,6900,9.52211807588392,9.62938207878686,9.50753992276211,9.50753992276211,14151.9984236796,0.0,1.0
2006-01-17,19.99,19.99,19.45,19.49,6600,9.74639735468098,9.74639735468098,9.48311298391921,9.50261552990156,13536.6941443892,0.0,1.0
2006-01-18,19.59,19.98,19.4,19.98,10000,9.55137189485744,9.74152171818539,9.45873480144127,9.74152171818539,20510.1426430139,0.0,1.0
2006-01-19,20.0,20.0,19.6,19.6,4400,9.75127299117656,9.75127299117656,9.55624753135304,9.55624753135304,9024.46276292611,0.0,1.0
2006-01-20,19.59,20.0,19.46,20.0,8600,9.55137189485744,9.75127299117656,9.4879886204148,9.75127299117656,17638.7226729919,0.0,1.0
2006-01-23,19.9,19.93,19.65,19.65,4200,9.70251662622068,9.71714353570745,9.58062571383097,9.58062571383097,8614.25991006583,0.0,1.0
2006-01-24,20.65,20.65,19.62,19.98,16500,10.0681893633898,10.0681893633898,9.56599880434421,9.74152171818539,33841.7353609729,0.0,1.0
2006-01-25,20.33,20.7,20.2,20.61,14900,9.91216899553098,10.0925675458677,9.84878572108833,10.0486868174075,30560.1125380907,0.0,1.0
2006-01-26,20.58,20.64,20.4,20.55,15700,10.0340599079207,10.0633137268942,9.9462984510001,10.0194329984339,32200.9239495317,0.0,1.0
2006-01-27,21.17,21.17,20.32,20.36,47700,10.3217224611604,10.3217224611604,9.90729335903539,9.92679590501774,97833.3804071762,0.0,1.0
2006-01-30,20.86,21.0,20.54,20.76,7000,10.1705777297972,10.2388366407354,10.0145573619383,10.1218213648413,14357.0998501097,0.0,1.0
2006-01-31,20.92,20.94,20.63,20.68,8900,10.1998315487707,10.2095828217619,10.0584380903986,10.0828162728766,18254.0269522823,0.0,1.0
2006-02-01,20.61,20.99,20.61,20.91,3100,10.0486868174075,10.2339610042398,10.0486868174075,10.1949559122751,6358.14421933427,0.0,1.0
2006-02-02,19.44,20.69,19.42,20.61,16600,9.47823734742362,10.0876919093722,9.46848607443245,10.0486868174075,34046.8367874031,0.0,1.0
2006-02-03,19.68,19.99,19.21,19.4,15900,9.59525262331774,9.74639735468098,9.36609770802509,9.45873480144127,32611.1268023921,0.0,1.0
2006-02-06,19.44,19.68,19.3,19.68,6900,9.47823734742362,9.59525262331774,9.40997843648539,9.59525262331774,14151.9984236796,0.0,1.0
2006-02-07,18.99,19.33,18.98,19.3,6100,9.25883370512215,9.42460534597215,9.25395806862656,9.40997843648539,12511.1870122385,0.0,1.0
2006-02-08,19.25,19.34,18.9,18.97,10700,9.38560025400744,9.42948098246774,9.21495297666185,9.24908243213097,21945.8526280249,0.0,1.0
2006-02-09,19.11,19.45,19.04,19.04,3500,9.31734134306921,9.48311298391921,9.28321188760009,9.28321188760009,7178.54992505486,0.0,1.0
2006-02-10,19.37,19.5,19.04,19.26,6600,9.4441078919545,9.50749116639715,9.28321188760009,9.39047589050303,13536.6941443892,0.0,1.0
2006-02-13,18.93,19.52,18.93,19.32,4300,9.22957988614862,9.51724243938833,9.22957988614862,9.41972970947656,8819.36133649597,0.0,1.0
2006-02-14,19.1,19.45,18.88,19.19,14500,9.31246570657362,9.48311298391921,9.20520170367068,9.35634643503391,29739.7068323701,0.0,1.0
2006-02-15,19.45,19.47,19.12,19.12,8800,9.48311298391921,9.49286425691039,9.3222169795648,9.3222169795648,18048.9255258522,0.0,1.0
2006-02-16,19.96,19.96,19.1199,19.57,6000,9.73177044519421,9.73177044519421,9.32216822319984,9.54162062186627,12306.0855858083,0.0,1.0
2006-02-17,19.69,20.0,19.59,20.0,12100,9.60012825981333,9.75127299117656,9.55137189485744,9.75127299117656,24817.2725980468,0.0,1.0
2006-02-21,19.32,19.87,18.94,19.53,5200,9.41972970947656,9.68788971673392,9.23445552264421,9.52211807588392,10665.2741743672,0.0,1.0
2006-02-22,19.97,20.0,19.12,19.12,6200,9.7366460816898,9.75127299117656,9.3222169795648,9.3222169795648,12716.2884386686,0.0,1.0
2006-02-23,19.73,20.09,19.55,19.64,16100,9.61963080579568,9.79515371963686,9.53186934887509,9.57575007733539,33021.3296552524,0.0,1.0
2006-02-24,19.8,20.0,19.24,19.61,17300,9.6537602612648,9.75127299117656,9.38072461751186,9.56112316784862,35482.546772414,0.0,1.0
2006-02-27,19.6,19.98,19.6,19.8,3700,9.55624753135304,9.74152171818539,9.55624753135304,9.6537602612648,7588.75277791513,0.0,1.0
2006-02-28,19.12,19.456,19.0,19.41,11300,9.3222169795648,9.48603836581656,9.26370934161774,9.46361043793686,23176.4611866057,0.0,1.0
2006-03-01,19.41,19.58,19.03,19.53,20700,9.46361043793686,9.54649625836186,9.2783362511045,9.52211807588392,42455.9952710387,0.0,1.0
2006-03-02,19.0,19.47,18.88,19.25,8600,9.26370934161774,9.49286425691039,9.20520170367068,9.38560025400744,17638.7226729919,0.0,1.0
2006-03-03,19.08,19.27,18.78,18.8,6300,9.30271443358244,9.39535152699862,9.15644533871479,9.16619661170597,12921.3898650988,0.0,1.0
2006-03-06,18.96,19.23,18.81,19.23,11100,9.24420679563538,9.37584898101627,9.17107224820156,9.37584898101627,22766.2583337454,0.0,1.0
2006-03-07,18.75,19.33,18.7,19.05,12000,9.14181842922803,9.42460534597215,9.11744024675009,9.28808752409568,24612.1711716167,0.0,1.0
2006-03-08,18.42,18.73,18.38,18.69,38300,8.98092242487362,9.13206715623685,8.96141987889126,9.1125646102545,78553.8463227431,0.0,1.0
2006-03-09,18.43,18.67,18.43,18.47,15200,8.9857980613692,9.10281333726332,8.9857980613692,9.00530060735156,31175.4168173811,0.0,1.0
2006-03-10,18.75,18.9,18.43,18.9,3900,9.14181842922803,9.21495297666185,8.9857980613692,9.21495297666185,7998.95563077541,0.0,1.0
2006-03-13,19.05,19.19,18.76,19.18,13400,9.32709261606038,9.39563817859311,9.18510537938545,9.39074206698363,27368.6571483646,0.08,1.0
2006-03-14,18.93,18.94,18.67,18.86,14500,9.26833927674662,9.2732353883561,9.14104037490013,9.23406649548025,29615.3379590513,0.0,1.0
2006-03-15,19.07,19.24,18.855,19.1,16900,9.33688483927934,9.42011873664051,9.23161843967551,9.35157317410779,34517.1870005494,0.0,1.0
2006-03-16,19.3,19.4,19.11,19.24,12600,9.4494954062974,9.4984565223922,9.35646928571727,9.42011873664051,25734.7074678652,0.0,1.0
2006-03-17,19.07,19.37,18.97,19.35,63200,9.33688483927934,9.48376818756376,9.28792372318454,9.4739759643448,129082.024759451,0.0,1.0
2006-03-20,18.81,19.3,18.55,19.3,16800,9.20958593743285,9.4494954062974,9.08228703558636,9.4494954062974,34312.943290487,0.0,1.0
2006-03-21,18.56,18.89,18.45,18.63,16000,9.08718314719584,9.2487548303087,9.03332591949155,9.1214559284622,32678.9936099876,0.0,1.0
2006-03-22,18.59,18.6,18.2,18.43,9200,9.10187148202428,9.10676759363376,8.91092312925454,9.02353369627259,18790.4213257429,0.0,1.0
2006-03-23,18.85,19.31,18.59,18.59,17800,9.22917038387077,9.45439151790688,9.10187148202428,9.10187148202428,36355.3803911112,0.0,1.0
2006-03-24,18.98,19.11,18.77,19.11,3700,9.29281983479402,9.35646928571727,9.19000149099493,9.35646928571727,7557.01727230964,0.0,1.0
2006-03-27,18.69,19.05,18.65,18.89,8600,9.15083259811909,9.32709261606038,9.13124815168116,9.2487548303087,17564.9590653683,0.0,1.0
2006-03-28,18.45,18.8,18.37,18.78,20700,9.03332591949155,9.20468982582337,8.99415702661571,9.19489760260441,42278.4479829215,0.0,1.0
2006-03-29,18.57,18.77,18.16,18.46,14000,9.09207925880532,9.19000149099493,8.89133868281662,9.03822203110103,28594.1194087392,0.0,1.0
2006-03-30,18.55,18.75,18.5,18.62,26500,9.08228703558636,9.18020926777597,9.05780647753896,9.11655981685272,54124.583166542,0.0,1.0
2006-03-31,18.89,18.89,18.55,18.75,15800,9.2487548303087,9.2487548303087,9.08228703558636,9.18020926777597,32270.5061898628,0.0,1.0
2006-04-03,18.52,18.8099,18.5,18.67,17300,9.06759870075792,9.20953697631676,9.05780647753896,9.14104037490013,35334.1618407991,0.0,1.0
2006-04-04,18.35,18.67,18.22,18.22,21200,8.98436480339675,9.14104037490013,8.9207153524735,8.9207153524735,43299.6665332336,0.0,1.0
2006-04-05,18.24,18.42,18.04,18.35,28000,8.93050757569246,9.01863758466311,8.83258534350285,8.98436480339675,57188.2388174783,0.0,1.0
2006-04-06,19.1,19.3,18.0,18.01,37100,9.35157317410779,9.4494954062974,8.81300089706493,8.81789700867441,75774.4164331588,0.0,1.0
2006-04-07,19.06,19.29,18.7,19.29,14300,9.33198872766986,9.44459929468792,9.15572870972857,9.44459929468792,29206.8505389265,0.0,1.0
2006-04-10,19.02,19.44,19.0,19.08,11200,9.31240428123194,9.51804096883012,9.30261205801298,9.34178095088882,22875.2955269913,0.0,1.0
2006-04-11,18.24,19.15,18.24,19.1,12200,8.93050757569246,9.37605373215519,8.93050757569246,9.35157317410779,24917.7326276156,0.0,1.0
2006-04-12,18.39,18.52,18.11,18.2,6600,9.00394924983467,9.06759870075792,8.86685812476921,8.91092312925454,13480.0848641199,0.0,1.0
2006-04-13,18.78,19.0,18.25,18.3,32600,9.19489760260441,9.30261205801298,8.93540368730194,8.95988424534935,66583.4494803498,0.0,1.0
2006-04-17,19.0,19.17,18.55,18.55,14700,9.30261205801298,9.38584595537415,9.08228703558636,9.08228703558636,30023.8253791761,0.0,1.0
2006-04-18,19.26,19.5,18.93,19.0,18700,9.42991095985948,9.54741763848701,9.26833927674662,9.30261205801298,38193.573781673,0.0,1.0
2006-04-19,19.52,19.52,19.05,19.27,22900,9.55720986170597,9.55720986170597,9.32709261606038,9.43480707146895,46771.8096042948,0.0,1.0
2006-04-20,19.26,19.53,19.0,19.34,15800,9.42991095985948,9.56210597331545,9.30261205801298,9.46907985273532,32270.5061898628,0.0,1.0
2006-04-21,19.18,19.4,19.05,19.4,10000,9.39074206698363,9.4984565223922,9.32709261606038,9.4984565223922,20424.3710062423,0.0,1.0
2006-04-24,19.3,19.34,19.12,19.19,21100,9.4494954062974,9.46907985273532,9.36136539732675,9.39563817859311,43095.4228231712,0.0,1.0
2006-04-25,19.36,19.47,19.027,19.3,92900,9.47887207595428,9.53272930365856,9.31583155935858,9.4494954062974,189742.406647991,0.0,1.0
2006-04-26,19.48,19.73,19.23,19.33,8500,9.53762541526805,9.66002820550506,9.41522262503103,9.46418374112584,17360.7153553059,0.0,1.0
2006-04-27,19.56,19.67,19.2,19.29,88800,9.57679430814389,9.63065153584818,9.40053429020259,9.44459929468792,181368.414535431,0.0,1.0
2006-04-28,19.29,19.5652,19.01,19.4,20600,9.44459929468792,9.57934028618082,9.30750816962246,9.4984565223922,42074.204272859,0.0,1.0
2006-05-01,19.6,19.92,19.15,19.46,34000,9.59637875458181,9.75305432608519,9.37605373215519,9.52783319204909,69442.8614212237,0.0,1.0
2006-05-02,19.71,19.71,19.36,19.47,9600,9.6502359822861,9.6502359822861,9.47887207595428,9.53272930365856,19607.3961659926,0.0,1.0
2006-05-03,19.7,19.98,19.18,19.35,11900,9.64533987067662,9.78243099574207,9.39074206698363,9.4739759643448,24305.0014974283,0.0,1.0
2006-05-04,19.54,19.83,19.36,19.7,7700,9.56700208492493,9.70898932159986,9.47887207595428,9.64533987067662,15726.7656748065,0.0,1.0
2006-05-05,19.64,19.97,19.64,19.77,5300,9.61596320101973,9.77753488413259,9.61596320101973,9.67961265194298,10824.9166333084,0.0,1.0
2006-05-08,19.37,19.71,19.35,19.55,17400,9.48376818756376,9.6502359822861,9.4739759643448,9.57189819653441,35538.4055508615,0.0,1.0
2006-05-09,19.11,19.35,19.11,19.35,10700,9.35646928571727,9.4739759643448,9.35646928571727,9.4739759643448,21854.0769766792,0.0,1.0
2006-05-10,18.86,19.11,18.8,19.05,25900,9.23406649548025,9.35646928571727,9.20468982582337,9.32709261606038,52899.1209061675,0.0,1.0
2006-05-11,18.64,18.83,18.62,18.82,18500,9.12635204007168,9.21937816065181,9.11655981685272,9.21448204904233,37785.0863615482,0.0,1.0
2006-05-12,18.22,18.63,18.18,18.6,16000,8.9207153524735,9.1214559284622,8.90113090603558,9.10676759363376,32678.9936099876,0.0,1.0
2006-05-15,17.97,18.41,17.96,18.1,12900,8.79831256223649,9.01374147305363,8.79341645062701,8.86196201315973,26347.4385980525,0.0,1.0
2006-05-16,18.0,18.21,17.98,18.09,8600,8.81300089706493,8.91581924086402,8.80320867384597,8.85706590155025,17564.9590653683,0.0,1.0
2006-05-17,17.6,17.97,17.43,17.97,51100,8.61715643268571,8.79831256223649,8.53392253532454,8.79831256223649,104368.535841898,0.0,1.0
2006-05-18,17.9,18.08,17.6,17.68,38900,8.76403978097012,8.85216978994077,8.61715643268571,8.65632532556155,79450.8032142824,0.0,1.0
2006-05-19,17.98,18.14,17.78,17.85,43600,8.80320867384597,8.88154645959766,8.70528644165636,8.73955922292272,89050.2575872163,0.0,1.0
2006-05-22,17.71,18.08,17.63,17.865,45500,8.67101366039,8.85216978994077,8.63184476751415,8.74690339033694,92930.8880784022,0.0,1.0
2006-05-23,18.25,18.39,17.83,17.83,28600,8.93540368730194,9.00394924983467,8.72976699970376,8.72976699970376,58413.7010778529,0.0,1.0
2006-05-24,19.18,19.27,18.25,18.25,92800,9.39074206698363,9.43480707146895,8.93540368730194,8.93540368730194,189538.162937928,0.0,1.0
2006-05-25,19.54,19.6,19.32,19.32,20000,9.56700208492493,9.59637875458181,9.45928762951636,9.45928762951636,40848.7420124845,0.0,1.0
2006-05-26,19.33,19.82,19.33,19.82,15000,9.46418374112584,9.70409320999038,9.46418374112584,9.70409320999038,30636.5565093634,0.0,1.0
2006-05-30,18.83,19.12,18.68,19.09,11800,9.21937816065181,9.36136539732675,9.1459364865096,9.3466770624983,24100.7577873659,0.0,1.0
2006-05-31,18.94,19.09,18.74,18.87,61900,9.2732353883561,9.3466770624983,9.17531315616649,9.23896260708973,126426.85652864,0.0,1.0
2006-06-01,19.11,19.12,18.92,19.0,55900,9.35646928571727,9.36136539732675,9.26344316513714,9.30261205801298,114172.233924894,0.0,1.0
2006-06-02,19.21,19.34,18.48,19.34,135900,9.40543040181207,9.46907985273532,9.04801425431999,9.46907985273532,277567.201974832,0.0,1.0
2006-06-05,19.09,19.27,18.81,19.0,114200,9.3466770624983,9.43480707146895,9.20958593743285,9.30261205801298,233246.316891287,0.0,1.0
2006-06-06,18.82,19.27,18.69,19.22,24800,9.21448204904233,9.43480707146895,9.15083259811909,9.41032651342155,50652.4400954808,0.0,1.0
2006-06-07,19.04,19.34,18.76,19.0,23800,9.3221965044509,9.46907985273532,9.18510537938545,9.30261205801298,48610.0029948566,0.0,1.0
2006-06-08,19.06,19.29,18.82,18.9,17600,9.33198872766986,9.44459929468792,9.21448204904233,9.25365094191818,35946.8929709864,0.0,1.0
2006-06-09,18.99,19.29,18.97,19.28,15800,9.2977159464035,9.44459929468792,9.28792372318454,9.43970318307844,32270.5061898628,0.0,1.0
2006-06-12,19.0,19.05,18.83,18.89,9800,9.30261205801298,9.32709261606038,9.21937816065181,9.2487548303087,20015.8835861174,0.0,1.0
2006-06-13,18.72,18.97,18.59,18.82,74900,9.20468982582337,9.32761570490755,9.1407683686996,9.25386017745704,152327.566331066,0.08,1.0
2006-06-14,18.48,18.67,18.46,18.54,23200,9.08668098190256,9.18010465000654,9.07684691157582,9.11618319288276,47182.904390931,0.0,1.0
2006-06-15,18.98,19.14,18.685,18.71,21000,9.33253274007092,9.41120530268479,9.18748020275159,9.19977279066,42708.6634573083,0.0,1.0
2006-06-16,18.73,19.25,18.6,18.98,114500,9.20960686098674,9.46529268948183,9.14568540386297,9.33253274007092,232863.903136276,0.0,1.0
2006-06-19,18.56,18.82,18.37,18.78,39600,9.1260172632095,9.25386017745704,9.03259359510552,9.23419203680358,80536.3368052099,0.0,1.0
2006-06-20,18.5,18.66,18.47,18.56,34600,9.09651505222929,9.17518761484317,9.08176394673919,9.1260172632095,70367.6074106127,0.0,1.0
2006-06-21,18.62,18.63,18.43,18.49,23200,9.1555194741897,9.16043650935307,9.06209580608572,9.09159801706592,47182.9043909311,0.0,1.0
2006-06-22,18.52,18.59,18.412,18.42,57300,9.10634912255603,9.1407683686996,9.05324514279166,9.05717877092236,116533.638862084,0.0,1.0
2006-06-23,18.14,18.5,17.95,18.3,58500,8.91950178634808,9.09651505222929,8.8260781182441,8.99817434896195,118974.133916787,0.0,1.0
2006-06-26,18.32,18.67,18.11,18.11,12000,9.00800841928868,9.18010465000654,8.90475068085797,8.90475068085797,24404.9505470333,0.0,1.0
2006-06-27,18.08,18.52,18.05,18.21,23100,8.88999957536787,9.10634912255603,8.87524846987777,8.95392103249165,46979.5298030391,0.0,1.0
2006-06-28,17.78,18.4,17.44,18.03,31100,8.74248852046686,9.04734470059562,8.57530932491237,8.86541439955104,63249.4968343946,0.0,1.0
2006-06-29,18.81,18.83,17.66,17.74,49300,9.24894314229368,9.25877721262041,8.68348409850645,8.72282037981339,100263.671830728,0.0,1.0
2006-06-30,20.86,20.86,18.9,18.9,1357500,10.2569353507839,10.2569353507839,9.29319645876398,9.29319645876398,2760810.03063316,0.0,1.0
2006-07-03,20.78,20.84,19.98,20.49,138500,10.217599069477,10.2471012804572,9.82423625640764,10.0750050497394,281673.804230343,0.0,1.0
2006-07-05,20.81,21.11,20.395,20.5,129800,10.2323501749671,10.3798612298681,10.0282932156874,10.0799220849027,263980.215083744,0.0,1.0
2006-07-06,20.49,20.81,20.27,20.8,62900,10.0750050497394,10.2323501749671,9.96683027614528,10.2274331398037,127922.615784032,0.0,1.0
2006-07-07,20.4,20.5,20.12,20.3,28800,10.0307517332691,10.0799220849027,9.89307474869478,9.98158138163539,58571.8813128797,0.0,1.0
2006-07-10,20.42,20.59,20.16,20.16,29000,10.0405858035958,10.124175401373,9.91274288934825,9.91274288934825,58978.6304886638,0.0,1.0
2006-07-11,20.45,20.49,20.27,20.48,13500,10.0553369090859,10.0750050497394,9.96683027614528,10.070088014576,27455.5693654125,0.0,1.0
2006-07-12,20.39,20.4,20.01,20.37,34100,10.0258346981057,10.0307517332691,9.83898736189774,10.016000627779,69350.7344711529,0.0,1.0
2006-07-13,20.18,20.3,20.0,20.3,25200,9.92257695967498,9.98158138163539,9.83407032673437,9.98158138163539,51250.3961487699,0.0,1.0
2006-07-14,20.0,20.01,19.83,19.91,10900,9.83407032673437,9.83898736189774,9.75048072895713,9.78981701026407,22167.8300802219,0.0,1.0
2006-07-17,19.99,19.99,19.7,19.91,14500,9.829153291571,9.829153291571,9.68655927183335,9.78981701026407,29489.3152443319,0.0,1.0
2006-07-18,19.8,19.86,19.43,19.85,15000,9.73572962346703,9.76523183444723,9.55379932242244,9.76031479928386,30506.1881837916,0.0,1.0
2006-07-19,19.98,20.0,19.51,19.51,5800,9.82423625640764,9.83407032673437,9.59313560372938,9.59313560372938,11795.7260977328,0.0,1.0
2006-07-20,19.96,20.0,19.8,19.86,10100,9.8144021860809,9.83407032673437,9.73572962346703,9.76523183444723,20540.8333770864,0.0,1.0
2006-07-21,19.35,19.87,19.23,19.85,19400,9.5144630411155,9.7701488696106,9.4554586191551,9.76031479928386,39454.6700510372,0.0,1.0
2006-07-24,19.8,19.8799,19.23,19.23,21500,9.73572962346703,9.77501673442233,9.4554586191551,9.4554586191551,43725.536396768,0.0,1.0
2006-07-25,19.68,19.95,19.38,19.9,27900,9.67672520150662,9.80948515091753,9.52921414660561,9.7848999751007,56741.5100218524,0.0,1.0
2006-07-26,19.75,19.75,19.42,19.7,6400,9.71114444765019,9.71114444765019,9.54888228725908,9.68655927183335,13015.9736250844,0.0,1.0
2006-07-27,19.23,19.81,19.15,19.66,9000,9.4554586191551,9.74064665863039,9.41612233784816,9.66689113117989,18303.712910275,0.0,1.0
2006-07-28,20.39,20.55,19.69,19.69,89900,10.0258346981057,10.1045072607196,9.68164223666999,9.68164223666999,182833.754514858,0.0,1.0
2006-07-31,20.14,20.35,20.06,20.06,51100,9.90290881902151,10.0061665574522,9.86357253771457,9.86357253771457,103924.414412784,0.0,1.0
2006-08-01,20.28,20.29,20.0,20.14,82800,9.97174731130865,9.97666434647202,9.83407032673437,9.90290881902151,168394.15877453,0.0,1.0
2006-08-02,20.46,20.53,20.27,20.27,121500,10.0602539442493,10.0946731903928,9.96683027614528,9.96683027614528,247100.124288711,0.0,1.0
2006-08-03,20.36,20.4,20.27,20.3,45600,10.0110835926156,10.0307517332691,9.96683027614528,9.98158138163539,92738.8120787265,0.0,1.0
2006-08-04,20.65,20.69,20.257,20.257,49300,10.1536776123532,10.1733457530067,9.96043813043291,9.96043813043291,100263.671830729,0.0,1.0
2006-08-07,21.8,21.8,20.38,20.38,129300,10.7191366561405,10.7191366561405,10.0209176629423,10.0209176629423,262963.342144283,0.0,1.0
2006-08-08,22.36,22.38,21.63,21.8,79000,10.994490625289,11.0043246956158,10.6355470583632,10.7191366561405,160665.924434636,0.0,1.0
2006-08-09,22.32,22.405,22.155,22.3,73000,10.9748224846356,11.0166172835242,10.89369140444,10.9649884143088,148463.449161119,0.0,1.0
2006-08-10,22.39,22.39,21.85,21.92,44700,11.0092417307791,11.0092417307791,10.7437218319573,10.7781410781009,90908.4407876993,0.0,1.0
2006-08-11,22.3,22.39,22.15,22.2,76400,10.9649884143088,11.0092417307791,10.8912328868583,10.9158180626752,155378.185149446,0.0,1.0
2006-08-14,22.7199,22.82,22.3,22.3,66900,11.1714547208186,11.2206742428039,10.9649884143088,10.9649884143088,136057.599299711,0.0,1.0
2006-08-15,23.09,23.17,22.88,23.0,95000,11.3534341922148,11.3927704735218,11.2501764537841,11.3091808757445,193205.858497348,0.0,1.0
2006-08-16,23.0,23.0,22.0,22.06,66600,11.3091808757445,11.3091808757445,10.8174773594078,10.846979570388,135447.475536035,0.0,1.0
2006-08-17,23.18,23.25,22.57,22.57,58700,11.3976875086851,11.4321067548287,11.0977483637197,11.0977483637197,119380.883092572,0.0,1.0
2006-08-18,23.25,23.36,23.05,23.28,31800,11.4321067548287,11.4861941416257,11.3337660515614,11.4468578603188,64673.1189496383,0.0,1.0
2006-08-21,23.14,23.3829,23.1,23.13,37100,11.3780193680317,11.4974541521499,11.3583512273782,11.3731023328683,75451.9721079111,0.0,1.0
2006-08-22,22.31,23.14,22.31,23.07,142500,10.9699054494722,11.3780193680317,10.9699054494722,11.3436001218881,289808.78774602,0.0,1.0
2006-08-23,22.35,22.45,22.29,22.31,31300,10.9895735901257,11.0387439417593,10.9600713791455,10.9699054494722,63656.2460101783,0.0,1.0
2006-08-24,22.91,23.01,22.32,22.35,77400,11.2649275592742,11.3140979109079,10.9748224846356,10.9895735901257,157411.931028365,0.0,1.0
2006-08-25,23.34,23.49,22.81,22.81,56000,11.476360071299,11.5501155987495,11.2157572076406,11.2157572076406,113889.769219489,0.0,1.0
2006-08-28,23.77,23.81,23.255,23.255,61700,11.6877925833238,11.7074607239773,11.4345652724104,11.4345652724104,125482.12072933,0.0,1.0
2006-08-29,24.78,24.84,23.73,23.73,53600,12.1844131348239,12.2139153458041,11.6681244426703,11.6681244426703,109008.779110082,0.0,1.0
2006-08-30,25.12,25.38,24.4,24.74,87800,12.3515923303784,12.4794352446259,11.9975657986159,12.1647449941704,178562.888169127,0.0,1.0
2006-08-31,24.98,25.25,24.93,25.17,62200,12.2827538380912,12.4155137875021,12.2581686622744,12.3761775061952,126498.99366879,0.0,1.0
2006-09-01,25.0,25.01,24.82,25.0,15900,12.292587908418,12.2975049435813,12.2040812754774,12.292587908418,32336.559474819,0.0,1.0
2006-09-05,24.44,25.0,24.36,24.81,41600,12.0172339392694,12.292587908418,11.9778976579625,12.199164240314,84603.8285630488,0.0,1.0
2006-09-06,24.68,24.88,24.11,24.4,37000,12.1352427831902,12.2335834864576,11.8549717788783,11.9975657986159,75248.5975200195,0.0,1.0
2006-09-07,24.63,24.8399,24.56,24.63,18100,12.1106576073734,12.2138661754525,12.0762383612298,12.1106576073734,36810.8004084418,0.0,1.0
2006-09-08,24.66,24.68,24.41,24.55,28800,12.1254087128635,12.1352427831902,12.0024828337793,12.0713213260664,58571.8813128798,0.0,1.0
2006-09-11,24.61,24.66,24.26,24.39,22300,12.1008235370466,12.1254087128635,11.9287273063288,11.9926487634526,45352.5330999037,0.0,1.0
2006-09-12,24.63,24.68,24.41,24.6,26700,12.1106576073734,12.1352427831902,12.0024828337793,12.0959065018833,54301.014967149,0.0,1.0
2006-09-13,24.65,24.7,24.35,24.51,15000,12.1647449941704,12.1894199333067,12.0166953593529,12.0956551645889,30395.2117514335,0.09,1.0
2006-09-14,24.57,24.64,24.27,24.39,36600,12.1252650915524,12.1598100063432,11.9772154567349,12.0364353106619,74164.3166734978,0.0,1.0
2006-09-15,24.7,24.7,24.42,24.65,22000,12.1894199333067,12.1894199333067,12.0512402741437,12.1647449941704,44579.6439021023,0.0,1.0
2006-09-18,24.63,24.69,24.25,24.64,22200,12.1548750185159,12.1844849454794,11.9673454810804,12.1598100063432,44984.9133921216,0.0,1.0
2006-09-19,24.71,24.8,24.15,24.6,24700,12.1943549211339,12.2387698115792,11.9179956028079,12.1400700550342,50050.7820173605,0.0,1.0
2006-09-20,24.28,24.7,24.2,24.7,9600,11.9821504445622,12.1894199333067,11.9426705419442,12.1894199333067,19452.9355209174,0.0,1.0
2006-09-21,24.45,24.49,24.25,24.29,9300,12.0660452376254,12.0857851889344,11.9673454810804,11.9870854323894,18845.0312858888,0.0,1.0
2006-09-22,24.72,24.79,24.13,24.28,20200,12.1992899089612,12.2338348237519,11.9081256271534,11.9821504445622,40932.2184919303,0.0,1.0
2006-09-25,24.18,24.7,24.02,24.7,15800,11.9328005662897,12.1894199333067,11.8538407610537,12.1894199333067,32016.2897115099,0.0,1.0
2006-09-26,23.98,24.16,23.98,24.08,10500,11.8341008097447,11.9229305906352,11.8341008097447,11.8834506880172,21276.6482260034,0.0,1.0
2006-09-27,23.95,24.25,23.93,23.98,12000,11.8192958462629,11.9673454810804,11.8094258706084,11.8341008097447,24316.1694011468,0.0,1.0
2006-09-28,23.78,24.18,23.65,23.9,22600,11.7354010531997,11.9328005662897,11.6712462114454,11.7946209071267,45795.4523721597,0.0,1.0
2006-09-29,23.36,23.51,23.1618,23.51,17200,11.5281315644552,11.602156381864,11.4303201057191,11.602156381864,34853.1761416437,0.0,1.0
2006-10-02,22.84,23.36,22.8,23.36,10000,11.2715121974382,11.5281315644552,11.2517722461292,11.5281315644552,20263.4745009557,0.0,1.0
2006-10-03,23.1,23.35,22.87,22.87,45900,11.3998218809467,11.523196576628,11.28631716092,11.28631716092,93009.3479593865,0.0,1.0
2006-10-04,23.75,23.81,22.624,23.14,9500,11.7205960897179,11.7502060166814,11.1649164603696,11.4195618322557,19250.3007759079,0.0,1.0
2006-10-05,23.71,24.06,23.41,23.43,16900,11.7008561384089,11.8735807123627,11.5528065035915,11.562676479246,34245.2719066152,0.0,1.0
2006-10-06,23.46,23.77,23.35,23.77,2500,11.5774814427277,11.7304660653724,11.523196576628,11.7304660653724,5065.86862523891,0.0,1.0
2006-10-09,23.39,23.54,23.25,23.54,3200,11.542936527937,11.6169613453457,11.4738466983555,11.6169613453457,6484.31184030578,0.0,1.0
2006-10-10,23.65,23.65,23.23,23.3,12100,11.6712462114454,11.6712462114454,11.463976722701,11.4985216374917,24518.8041461564,0.0,1.0
2006-10-11,23.6,23.66,23.55,23.57,7900,11.6465712723092,11.6761811992727,11.621896333173,11.6317663088275,16008.144855755,0.0,1.0
2006-10-12,24.25,24.25,23.4,23.51,8500,11.9673454810804,11.9673454810804,11.5478715157642,11.602156381864,17223.9533258123,0.0,1.0
2006-10-13,23.95,24.2,23.89,24.0,6100,11.8192958462629,11.9426705419442,11.7896859192994,11.8439707853992,12360.719445583,0.0,1.0
2006-10-16,23.57,23.84,23.38,23.84,7600,11.6317663088275,11.7650109801632,11.5380015401097,11.7650109801632,15400.2406207262,0.0,1.0
2006-10-17,23.92,23.94,23.58,23.58,4500,11.8044908827812,11.8143608584357,11.6367012966547,11.6367012966547,9118.56352543003,0.0,1.0
2006-10-18,23.63,23.81,23.54,23.81,3700,11.6613762357909,11.7502060166814,11.6169613453457,11.7502060166814,7497.48556535362,0.0,1.0
2006-10-19,23.45,23.51,23.25,23.28,5400,11.5725464549005,11.602156381864,11.4738466983555,11.4886516618372,10942.276230516,0.0,1.0
2006-10-20,23.04,23.45,23.04,23.45,1900,11.3702119539832,11.5725464549005,11.3702119539832,11.5725464549005,3850.06015518158,0.0,1.0
2006-10-23,22.77,23.044,22.73,23.02,12900,11.2369672826475,11.3721859491141,11.2172273313385,11.3603419783287,26139.8821062327,0.0,1.0
2006-10-24,22.63,22.7999,22.56,22.7,13300,11.167877453066,11.251722896251,11.1333325382752,11.2024223678567,26950.421086271,0.0,1.0
2006-10-25,22.13,22.51,22.07,22.51,14800,10.9211280617035,11.108657599139,10.89151813474,11.108657599139,29989.9422614144,0.0,1.0
2006-10-26,23.0,23.0,22.07,22.1,17600,11.3504720026742,11.3504720026742,10.89151813474,10.9063230982218,35663.715121682,0.0,1.0
2006-10-27,22.65,22.83,22.57,22.72,18200,11.1777474287205,11.266577209611,11.1382675261025,11.2122923435112,36879.5235917392,0.0,1.0
2006-10-30,23.69,23.7,22.64,22.65,10500,11.6909861627544,11.6959211505817,11.1728124408932,11.1777474287205,21276.6482260035,0.0,1.0
2006-10-31,23.07,23.5,22.93,23.39,23800,11.385016917465,11.5972213940367,11.3159270878835,11.542936527937,48227.0693122743,0.0,1.0
2006-11-01,22.86,23.2,22.65,23.045,35500,11.2813821730927,11.4491717592192,11.1777474287205,11.3726794478968,71935.3344783927,0.0,1.0
2006-11-02,23.085,23.14,22.53,22.75,8600,11.3924193992058,11.4195618322557,11.1185275747935,11.227097306993,17426.5880708219,0.0,1.0
2006-11-03,22.7,22.89,22.52,22.89,44000,11.2024223678567,11.2961871365745,11.1135925869662,11.2961871365745,89159.2878042051,0.0,1.0
2006-11-06,22.65,22.73,22.54,22.62,7300,11.1777474287205,11.2172273313385,11.1234625626207,11.1629424652387,14792.3363856976,0.0,1.0
2006-11-07,22.71,22.71,22.43,22.43,3200,11.207357355684,11.207357355684,11.069177696521,11.069177696521,6484.31184030579,0.0,1.0
2006-11-08,22.48,22.7,22.24,22.63,43700,11.0938526356572,11.2024223678567,10.9754129278032,11.167877453066,88551.3835691765,0.0,1.0
2006-11-09,22.48,22.6,22.28,22.34,25200,11.0938526356572,11.1530724895842,10.9951528791122,11.0247628060757,51063.9557424084,0.0,1.0
2006-11-10,22.52,22.52,22.39,22.5,4100,11.1135925869662,11.1135925869662,11.049437745212,11.1037226113117,8308.02454539184,0.0,1.0
2006-11-13,22.35,22.57,22.34,22.52,37700,11.029697793903,11.1382675261025,11.0247628060757,11.1135925869662,76393.2988686027,0.0,1.0
2006-11-14,22.76,22.76,22.31,22.31,29700,11.2320322948202,11.2320322948202,11.009957842594,11.009957842594,60182.5192678384,0.0,1.0
2006-11-15,22.96,23.0,22.63,22.76,11700,11.3307320513652,11.3504720026742,11.167877453066,11.2320322948202,23708.2651661181,0.0,1.0
2006-11-16,23.45,23.48,22.93,23.03,18500,11.5725464549005,11.5873514183822,11.3159270878835,11.365276966156,37487.4278267678,0.0,1.0
2006-11-17,23.31,23.36,23.18,23.23,3200,11.503456625319,11.5281315644552,11.4393017835647,11.463976722701,6484.31184030578,0.0,1.0
2006-11-20,23.54,23.54,23.13,23.13,6500,11.6169613453457,11.6169613453457,11.4146268444285,11.4146268444285,13171.2584256212,0.0,1.0
2006-11-21,23.7,23.7,23.49,23.49,5400,11.6959211505817,11.6959211505817,11.5922864062095,11.5922864062095,10942.276230516,0.0,1.0
2006-11-22,23.41,23.7,23.41,23.675,9500,11.5528065035915,11.6959211505817,11.5528065035915,11.6835836810136,19250.3007759078,0.0,1.0
2006-11-24,23.44,23.47,23.37,23.45,800,11.5676114670732,11.582416430555,11.5330665522825,11.5725464549005,1621.07796007645,0.0,1.0
2006-11-27,23.05,23.46,23.03,23.46,33700,11.3751469418105,11.5774814427277,11.365276966156,11.5774814427277,68287.9090682203,0.0,1.0
2006-11-28,23.5,23.5,23.08,23.08,5900,11.5972213940367,11.5972213940367,11.3899519052922,11.3899519052922,11955.4499555638,0.0,1.0
2006-11-29,23.38,23.64,23.23,23.24,14900,11.5380015401097,11.6663112236182,11.463976722701,11.4689117105282,30192.5770064239,0.0,1.0
2006-11-30,23.34,23.65,22.83,23.29,21900,11.5182615888007,11.6712462114454,11.266577209611,11.4935866496645,44377.0091570929,0.0,1.0
2006-12-01,23.63,23.63,23.21,23.25,10200,11.6613762357909,11.6613762357909,11.4541067470465,11.4738466983555,20668.7439909748,0.0,1.0
2006-12-04,23.29,23.62,23.15,23.4835,33700,11.4935866496645,11.6564412479637,11.424496820083,11.5890786641217,68287.9090682203,0.0,1.0
2006-12-05,23.25,23.67,23.14,23.38,13300,11.4738466983555,11.6811161870999,11.4195618322557,11.5380015401097,26950.4210862709,0.0,1.0
2006-12-06,23.21,23.24,23.11,23.24,54400,11.4541067470465,11.4689117105282,11.404756868774,11.4689117105282,110233.301285198,0.0,1.0
2006-12-07,23.22,23.44,23.17,23.22,25200,11.4590417348737,11.5676114670732,11.4343667957375,11.4590417348737,51063.9557424083,0.0,1.0
2006-12-08,23.02,23.3,23.02,23.13,9600,11.3603419783287,11.4985216374917,11.3603419783287,11.4146268444285,19452.9355209175,0.0,1.0
2006-12-11,23.15,23.26,23.06,23.26,10000,11.424496820083,11.4787816861827,11.3800819296377,11.4787816861827,20263.4745009556,0.0,1.0
2006-12-12,23.18,23.38,23.06,23.38,6600,11.4393017835647,11.5380015401097,11.3800819296377,11.5380015401097,13373.8931706307,0.0,1.0
2006-12-13,23.37,23.74,22.792,22.792,8900,11.5774814427277,11.7607791805886,11.2911406522315,11.2911406522315,17965.3062739867,0.09,1.0
2006-12-14,23.37,23.42,23.25,23.33,2600,11.5774814427277,11.6022514073035,11.5180335277458,11.5576654710671,5248.29172049048,0.0,1.0
2006-12-15,23.49,23.49,23.28,23.32,8400,11.6369293577096,11.6369293577096,11.5328955064913,11.5527114781519,16956.0194046616,0.0,1.0
2006-12-18,23.0,23.37,22.88,23.32,13700,11.3941837048668,11.5774814427277,11.3347357898849,11.5527114781519,27654.4602195075,0.0,1.0
2006-12-19,23.16,23.21,22.95,22.96,9200,11.4734475915094,11.4982175560852,11.369413740291,11.3743677332062,18570.8783955816,0.0,1.0
2006-12-20,22.82,23.2501,22.82,23.24,36300,11.3050118323939,11.5180830676749,11.3050118323939,11.5130795348306,73274.2267130019,0.0,1.0
2006-12-21,22.99,23.08,22.56,22.56,5200,11.3892297119516,11.4338156481881,11.1762080165998,11.1762080165998,10496.583440981,0.0,1.0
2006-12-22,23.0,23.0,22.81,22.96,9500,11.3941837048668,11.3941837048668,11.3000578394788,11.3743677332062,19176.4505171768,0.0,1.0
2006-12-26,23.0,23.0,22.92,23.0,4500,11.3941837048668,11.3941837048668,11.3545517615455,11.3941837048668,9083.58182392584,0.0,1.0
2006-12-27,22.99,23.0,22.62,22.81,3700,11.3892297119516,11.3941837048668,11.2059319740907,11.3000578394788,7468.72283300571,0.0,1.0
2006-12-28,23.34,23.36,22.7358,22.85,21500,11.5626194639822,11.5725274498125,11.2632992120483,11.3198738111394,43399.3353809791,0.0,1.0
2006-12-29,23.05,23.24,23.05,23.23,6300,11.4189536694426,11.5130795348306,11.4189536694426,11.5081255419155,12717.0145534962,0.0,1.0
2007-01-03,23.09,23.3,22.82,23.19,26500,11.4387696411032,11.5428034923216,11.3050118323939,11.4883095702548,53492.2040742301,0.0,1.0
2007-01-04,22.73,23.0,22.72,23.0,11000,11.2604258961575,11.3941837048668,11.2554719032423,11.3941837048668,22204.311125152,0.0,1.0
2007-01-05,22.84,22.94,22.65,22.75,5900,11.3149198182243,11.3644597473758,11.2207939528362,11.2703338819878,11909.585058036,0.0,1.0
2007-01-08,22.9,22.94,22.75,22.82,4000,11.3446437757152,11.3644597473758,11.2703338819878,11.3050118323939,8074.29495460074,0.0,1.0
2007-01-09,23.0,23.0,22.8,22.82,4900,11.3941837048668,11.3941837048668,11.2951038465636,11.3050118323939,9891.01131938591,0.0,1.0
2007-01-10,22.79,22.89,22.67,22.755,10500,11.2901498536485,11.3396897828001,11.2307019386665,11.2728108784454,21195.0242558269,0.0,1.0
2007-01-11,22.54,22.95,22.49,22.85,9300,11.1663000307695,11.369413740291,11.1415300661937,11.3198738111394,18772.7357694467,0.0,1.0
2007-01-12,22.88,22.88,22.51,22.51,4500,11.3347357898849,11.3347357898849,11.151438052024,11.151438052024,9083.58182392582,0.0,1.0
2007-01-16,23.68,23.7,22.96,22.99,22400,11.7310552230976,11.740963208928,11.3743677332062,11.3892297119516,45216.0517457643,0.0,1.0
2007-01-17,23.6,23.69,23.55,23.57,10100,11.6914232797764,11.7360092160128,11.6666533152006,11.6765613010309,20387.5947603668,0.0,1.0
2007-01-18,23.67,23.68,23.55,23.56,8700,11.7261012301825,11.7310552230976,11.6666533152006,11.6716073081157,17561.5915262566,0.0,1.0
2007-01-19,23.65,23.71,23.56,23.56,2700,11.7161932443522,11.7459172018431,11.6716073081157,11.6716073081157,5450.14909435549,0.0,1.0
2007-01-22,23.58,23.66,23.54,23.65,5800,11.6815152939461,11.7211472372673,11.6616993222854,11.7161932443522,11707.727684171,0.0,1.0
2007-01-23,23.41,23.6,23.19,23.58,5800,11.5972974143883,11.6914232797764,11.4883095702548,11.6815152939461,11707.7276841711,0.0,1.0
2007-01-24,23.12,23.64,23.1,23.64,7600,11.4536316198487,11.711239251437,11.4437236340184,11.711239251437,15341.1604137414,0.0,1.0
2007-01-25,21.53,22.53,19.8,22.53,37700,10.6659467463384,11.1613460378543,9.80890597201577,11.1613460378543,76100.2299471117,0.0,1.0
2007-01-26,21.7,21.7,21.3,21.44,7100,10.7501646258961,10.7501646258961,10.5520049092897,10.6213608101019,14331.8735444163,0.0,1.0
2007-01-29,21.64,21.74,21.54,21.58,4300,10.7204406684051,10.7699805975567,10.6709007392535,10.6907167109142,8679.86707619581,0.0,1.0
2007-01-30,21.87,21.89,21.69,21.89,2900,10.8343825054538,10.8442904912841,10.7452106329809,10.8442904912841,5853.86384208553,0.0,1.0
2007-01-31,21.77,21.89,21.73,21.77,3100,10.7848425763022,10.8442904912841,10.7650266046415,10.7848425763022,6257.57858981557,0.0,1.0
2007-02-01,22.15,22.15,21.96,21.97,2000,10.9730943070782,10.9730943070782,10.8789684416902,10.8839224346054,4037.14747730039,0.0,1.0
2007-02-02,22.11,22.13,22.0,22.07,8800,10.9532783354176,10.9631863212479,10.8987844133509,10.933462363757,17763.4489001216,0.0,1.0
2007-02-05,21.9,22.07,21.8,22.02,38300,10.8492444841993,10.933462363757,10.7997045550477,10.9086923991812,77311.3741903018,0.0,1.0
2007-02-06,21.86,22.05,21.8,22.05,9200,10.8294285125386,10.9235543779267,10.7997045550477,10.9235543779267,18570.8783955817,0.0,1.0
2007-02-07,21.9,22.0,21.8,22.0,11300,10.8492444841993,10.8987844133509,10.7997045550477,10.8987844133509,22809.883246747,0.0,1.0
2007-02-08,21.63,21.92,21.63,21.82,8900,10.71548667549,10.8591524700296,10.71548667549,10.809612540878,17965.3062739866,0.0,1.0
2007-02-09,21.8,21.8,21.61,21.67,3100,10.7997045550477,10.7997045550477,10.7055786896596,10.7353026471506,6257.57858981555,0.0,1.0
2007-02-12,21.62,21.81,21.61,21.81,3100,10.7105326825748,10.8046585479628,10.7055786896596,10.8046585479628,6257.57858981557,0.0,1.0
2007-02-13,21.75,21.75,21.66,21.75,3200,10.7749345904719,10.7749345904719,10.7303486542354,10.7749345904719,6459.43596368057,0.0,1.0
2007-02-14,21.87,21.9,21.71,21.71,9600,10.8343825054538,10.8492444841993,10.7551186188112,10.7551186188112,19378.3078910417,0.0,1.0
2007-02-15,21.65,21.87,21.55,21.75,6600,10.7253946613203,10.8343825054538,10.6758547321687,10.7749345904719,13322.5866750912,0.0,1.0
2007-02-16,21.84,21.95,21.55,21.6,4600,10.8195205267083,10.8740144487751,10.6758547321687,10.7006246967445,9285.43919779085,0.0,1.0
2007-02-20,21.75,21.9,21.53,21.69,7100,10.7749345904719,10.8492444841993,10.6659467463384,10.7452106329809,14331.8735444163,0.0,1.0
2007-02-21,21.41,21.79,20.91,21.79,18600,10.6064988313564,10.7947505621325,10.3587991855985,10.7947505621325,37545.4715388936,0.0,1.0
2007-02-22,21.49,21.66,21.15,21.32,7000,10.6461307746777,10.7303486542354,10.4776950155623,10.56191289512,14130.0161705513,0.0,1.0
2007-02-23,21.54,21.64,21.54,21.54,1300,10.6709007392535,10.7204406684051,10.6709007392535,10.6709007392535,2624.14586024524,0.0,1.0
2007-02-26,21.51,21.53,21.4,21.53,2300,10.656038760508,10.6659467463384,10.6015448384413,10.6659467463384,4642.71959889544,0.0,1.0
2007-02-27,21.45,21.75,21.35,21.42,11600,10.6263148030171,10.7749345904719,10.5767748738655,10.6114528242716,23415.4553683421,0.0,1.0
2007-02-28,21.52,21.69,21.25,21.28,11000,10.6609927534232,10.7452106329809,10.5272349447139,10.5420969234594,22204.311125152,0.0,1.0
2007-03-01,21.55,21.55,21.31,21.445,6300,10.6758547321687,10.6758547321687,10.5569589022049,10.6238378065595,12717.0145534961,0.0,1.0
2007-03-02,21.5,21.5,21.25,21.44,3000,10.6510847675929,10.6510847675929,10.5272349447139,10.6213608101019,6055.72121595054,0.0,1.0
2007-03-05,21.43,21.6,21.36,21.36,8300,10.6164068171868,10.7006246967445,10.5817288667806,10.5817288667806,16754.1620307965,0.0,1.0
2007-03-06,21.44,21.52,21.37,21.45,8500,10.6213608101019,10.6609927534232,10.5866828596958,10.6263148030171,17157.8767785266,0.0,1.0
2007-03-07,21.49,21.53,21.38,21.5,16000,10.6461307746777,10.6659467463384,10.591636852611,10.6510847675929,32297.179818403,0.0,1.0
2007-03-08,21.42,21.47,21.35,21.405,6400,10.6114528242716,10.6362227888474,10.5767748738655,10.6040218348989,12918.8719273612,0.0,1.0
2007-03-09,21.5,21.5,21.41,21.48,3300,10.6510847675929,10.6510847675929,10.6064988313564,10.6411767817626,6661.2933375456,0.0,1.0
2007-03-12,21.37,21.51,21.21,21.35,4100,10.5866828596958,10.656038760508,10.5074189730533,10.5767748738655,8276.15232846577,0.0,1.0
2007-03-13,20.67,21.06,20.5,20.58,100400,10.2399033556346,10.4331090793259,10.1556854760769,10.1953174193982,202664.803360479,0.0,1.0
2007-03-14,21.03,21.1,20.16,20.16,29000,10.467787029732,10.5026298776674,10.0347402053921,10.0347402053921,58261.5980118593,0.1,1.0
2007-03-15,20.95,20.95,20.66,20.86,8800,10.4279666320915,10.4279666320915,10.2836176906449,10.383168684746,17679.3814656677,0.0,1.0
2007-03-16,20.83,20.98,20.75,20.84,15500,10.3682360356309,10.4428992812067,10.3284156379904,10.3732135853359,31139.8196270282,0.0,1.0
2007-03-19,20.72,20.72,20.5,20.69,18800,10.3134829888753,10.3134829888753,10.203976895364,10.2985503397601,37769.5876766535,0.0,1.0
2007-03-20,20.72,20.84,20.61,20.61,3200,10.3134829888753,10.3732135853359,10.2587299421196,10.2587299421196,6428.86598751549,0.0,1.0
2007-03-21,20.8401,20.87,20.69,20.79,2200,10.373263360833,10.3881462344511,10.2985503397601,10.3483258368106,4419.84536641691,0.0,1.0
2007-03-22,20.85,20.86,20.64,20.68,8200,10.378191135041,10.383168684746,10.2736625912348,10.293572790055,16473.9690930085,0.0,1.0
2007-03-23,21.0,21.05,20.7,20.7,61500,10.4528543806168,10.4777421291421,10.3035278894651,10.3035278894651,123554.768197564,0.0,1.0
2007-03-26,20.91,20.99,20.87,20.99,1300,10.4080564332713,10.4478768309118,10.3881462344511,10.4478768309118,2611.72680742818,0.0,1.0
2007-03-27,20.69,21.01,20.69,21.01,87300,10.2985503397601,10.4578319303219,10.2985503397601,10.4578319303219,175387.500221908,0.0,1.0
2007-03-28,20.19,20.97,20.19,20.94,16800,10.0496728545073,10.4379217315016,10.0496728545073,10.4229890823865,33751.5464344565,0.0,1.0
2007-03-29,20.05,20.25,20.01,20.19,5800,9.97998715863653,10.0795381527376,9.96007695981631,10.0496728545073,11652.3196023719,0.0,1.0
2007-03-30,20.07,20.49,19.3,20.49,70500,9.98994225804664,10.198999345659,9.60667093075736,10.198999345659,141635.953787451,0.0,1.0
2007-04-02,19.86,20.0,19.85,19.96,23200,9.88541371424047,9.95509941011125,9.88043616453542,9.93518921129103,46609.2784094875,0.0,1.0
2007-04-03,19.9,20.03,19.87,19.89,19700,9.9053239130607,9.97003205922642,9.89039126394553,9.90034636335564,39577.7062356424,0.0,1.0
2007-04-04,19.71,19.93,19.58,19.89,13400,9.81075046866464,9.92025656217586,9.74604232249892,9.90034636335564,26920.8763227212,0.0,1.0
2007-04-05,19.21,19.76,19.2,19.74,82200,9.56187298341186,9.83563821718992,9.5568954337068,9.82568311777981,165141.495054305,0.0,1.0
2007-04-09,19.21,19.515,19.0,19.515,19800,9.56187298341186,9.71368824941606,9.45734443960569,9.71368824941606,39778.6082977522,0.0,1.0
2007-04-10,19.12,19.12,18.96,19.01,71500,9.51707503606636,9.51707503606636,9.43743424078547,9.46232198931075,143644.97440855,0.0,1.0
2007-04-11,19.07,19.1,18.84,18.99,21300,9.49218728754108,9.50711993665625,9.3777036443248,9.45236688990063,42792.1392294001,0.0,1.0
2007-04-12,19.08,19.09,18.9,18.93,11900,9.49716483724614,9.50214238695119,9.40756894255513,9.4225015916703,23907.3453910733,0.0,1.0
2007-04-13,19.17,19.28,19.04,19.04,4700,9.54196278459164,9.59671583134725,9.47725463842591,9.47725463842591,9442.39691916341,0.0,1.0
2007-04-16,18.97,19.09,18.86,19.09,16000,9.44241179049052,9.50214238695119,9.38765874373491,9.50214238695119,32144.3299375776,0.0,1.0
2007-04-17,18.64,19.24,18.63,19.12,28100,9.27815265022369,9.57680563252702,9.27317510051863,9.51707503606636,56453.4794528706,0.0,1.0
2007-04-18,19.21,19.21,18.62,18.62,9800,9.56187298341186,9.56187298341186,9.26819755081358,9.26819755081358,19688.4020867663,0.0,1.0
2007-04-19,18.9,19.28,18.9,19.22,4800,9.40756894255513,9.59671583134725,9.40756894255513,9.56685053311691,9643.29898127328,0.0,1.0
2007-04-20,19.2,19.2,18.9,18.98,4900,9.5568954337068,9.5568954337068,9.40756894255513,9.44738934019558,9844.20104338314,0.0,1.0
2007-04-23,19.14,19.3,19.09,19.29,15700,9.52703013547647,9.60667093075736,9.50214238695119,9.6016933810523,31541.623751248,0.0,1.0
2007-04-24,18.93,18.96,18.84,18.96,2000,9.4225015916703,9.43743424078547,9.3777036443248,9.43743424078547,4018.0412421972,0.0,1.0
2007-04-25,19.29,19.29,18.93,19.06,3500,9.6016933810523,9.6016933810523,9.4225015916703,9.48720973783602,7031.5721738451,0.0,1.0
2007-04-26,19.25,19.35,19.18,19.28,6400,9.58178318223208,9.63155867928264,9.54694033429669,9.59671583134725,12857.731975031,0.0,1.0
2007-04-27,19.34,19.5,19.25,19.34,7700,9.62658112957758,9.70622192485847,9.58178318223208,9.62658112957758,15469.4587824592,0.0,1.0
2007-04-30,19.19,19.34,19.18,19.19,8400,9.55191788400175,9.62658112957758,9.54694033429669,9.55191788400175,16875.7732172282,0.0,1.0
2007-05-01,19.39,19.44,19.14,19.14,6700,9.65146887810286,9.67635662662814,9.52703013547647,9.52703013547647,13460.4381613606,0.0,1.0
2007-05-02,19.73,19.75,19.35,19.35,11300,9.82070556807475,9.83066066748486,9.63155867928264,9.63155867928264,22701.9330184142,0.0,1.0
2007-05-03,19.86,20.05,19.58,19.59,10900,9.88541371424047,9.97998715863653,9.74604232249892,9.75101987220397,21898.3247699747,0.0,1.0
2007-05-04,20.2,20.27,19.76,19.8,7000,10.0546504042124,10.0894932521478,9.83563821718992,9.85554841601014,14063.1443476901,0.0,1.0
2007-05-07,20.43,20.45,20.13,20.13,5900,10.1691340474286,10.1790891468388,10.019807556277,10.019807556277,11853.2216644818,0.0,1.0
2007-05-08,20.47,20.5,20.32,20.37,5400,10.1890442462489,10.203976895364,10.114381000673,10.1392687491983,10848.7113539324,0.0,1.0
2007-05-09,20.37,20.45,20.26,20.39,6000,10.1392687491983,10.1790891468388,10.0845157024427,10.1492238486084,12054.1237265916,0.0,1.0
2007-05-10,20.39,20.39,20.23,20.35,4100,10.1492238486084,10.1492238486084,10.0695830533275,10.1293136497882,8236.98454650427,0.0,1.0
2007-05-11,20.29,20.32,20.01,20.31,3700,10.0994483515579,10.114381000673,9.96007695981631,10.109403450968,7433.37629806479,0.0,1.0
2007-05-14,20.54,20.62,20.22,20.24,8200,10.2238870941843,10.2637074918247,10.0646055036225,10.0745606030326,16473.9690930084,0.0,1.0
2007-05-15,20.24,20.54,20.15,20.5,3300,10.0745606030326,10.2238870941843,10.0297626556871,10.203976895364,6629.76804962537,0.0,1.0
2007-05-16,20.1,20.36,20.09,20.28,3200,10.0048749071618,10.1342911994933,9.99989735745675,10.0944708018528,6428.86598751552,0.0,1.0
2007-05-17,19.95,20.06,19.85,20.06,4200,9.93021166158598,9.98496470834159,9.88043616453542,9.98496470834159,8437.88660861411,0.0,1.0
2007-05-18,20.24,20.4,20.0,20.15,12500,10.0745606030326,10.1542013983135,9.95509941011125,10.0297626556871,25112.7577637324,0.0,1.0
2007-05-21,20.2,20.3,20.12,20.28,10800,10.0546504042124,10.1044259012629,10.0148300065719,10.0944708018528,21697.4227078648,0.0,1.0
2007-05-22,20.25,20.26,20.11,20.21,5400,10.0795381527376,10.0845157024427,10.0098524568669,10.0596279539174,10848.7113539325,0.0,1.0
2007-05-23,20.17,20.32,20.09,20.21,5800,10.0397177550972,10.114381000673,9.99989735745675,10.0596279539174,11652.3196023719,0.0,1.0
2007-05-24,20.09,20.5,19.97,20.29,12900,9.99989735745675,10.203976895364,9.94016676099609,10.0994483515579,25916.3660121719,0.0,1.0
2007-05-25,20.28,20.41,20.0901,20.2,5200,10.0944708018528,10.1591789480185,9.9999471329538,10.0546504042124,10446.9072297127,0.0,1.0
2007-05-29,20.14,20.3,20.14,20.3,4900,10.024785105982,10.1044259012629,10.024785105982,10.1044259012629,9844.20104338316,0.0,1.0
2007-05-30,20.55,20.55,20.1,20.158,9900,10.2288646438893,10.2288646438893,10.0048749071618,10.0337446954511,19889.3041488761,0.0,1.0
2007-05-31,20.26,20.5,20.11,20.33,8400,10.0845157024427,10.203976895364,10.0098524568669,10.1193585503781,16875.7732172282,0.0,1.0
2007-06-01,20.26,20.32,20.25,20.25,4600,10.0845157024427,10.114381000673,10.0795381527376,10.0795381527376,9241.49485705355,0.0,1.0
2007-06-04,20.25,20.36,20.15,20.16,2900,10.0795381527376,10.1342911994933,10.0297626556871,10.0347402053921,5826.15980118596,0.0,1.0
2007-06-05,20.5,20.52,20.13,20.23,9100,10.203976895364,10.2139319947741,10.019807556277,10.0695830533275,18282.0876519973,0.0,1.0
2007-06-06,20.54,20.55,20.12,20.29,14000,10.2238870941843,10.2288646438893,10.0148300065719,10.0994483515579,28126.2886953803,0.0,1.0
2007-06-07,20.44,20.53,20.42,20.53,2900,10.1741115971337,10.2189095444792,10.1641564977236,10.2189095444792,5826.15980118594,0.0,1.0
2007-06-08,20.16,20.4472,20.0,20.29,6500,10.0347402053921,10.1776954329213,9.95509941011125,10.0994483515579,13058.6340371409,0.0,1.0
2007-06-11,20.12,20.51,20.12,20.2705,4500,10.0148300065719,10.2089544450691,10.0148300065719,10.089742129633,9040.59279494371,0.0,1.0
2007-06-12,20.22,20.44,20.09,20.09,18200,10.0646055036225,10.1741115971337,9.99989735745675,9.99989735745675,36564.1753039944,0.0,1.0
2007-06-13,20.24,20.32,19.76,19.76,9700,10.1293136497882,10.1693504626332,9.88909277271812,9.88909277271812,19382.1621866853,0.11,1.0
2007-06-14,20.36,20.38,20.22,20.28,3100,10.1893688690557,10.199378072267,10.1193044465769,10.1493320562107,6194.29925553861,0.0,1.0
2007-06-15,20.5,20.55,20.2308,20.2308,5100,10.2594332915345,10.2844562995626,10.124709416311,10.124709416311,10190.6213558861,0.0,1.0
2007-06-18,20.42,20.51,20.42,20.5,9000,10.2193964786895,10.2644378931401,10.2193964786895,10.2594332915345,17983.4494515636,0.0,1.0
2007-06-19,20.5,20.55,20.42,20.42,6300,10.2594332915345,10.2844562995626,10.2193964786895,10.2193964786895,12588.4146160946,0.0,1.0
2007-06-20,20.43,20.52,20.35,20.5,36000,10.2244010802951,10.2694424947457,10.1843642674501,10.2594332915345,71933.7978062547,0.0,1.0
2007-06-21,20.54,20.54,20.42,20.42,400,10.279451697957,10.279451697957,10.2193964786895,10.2193964786895,799.264420069496,0.0,1.0
2007-06-22,20.55,20.55,20.45,20.45,3400,10.2844562995626,10.2844562995626,10.2344102835064,10.2344102835064,6793.74757059074,0.0,1.0
2007-06-25,20.2,20.55,19.97,20.55,9200,10.1092952433657,10.2844562995626,9.99418940643628,10.2844562995626,18383.0816615984,0.0,1.0
2007-06-26,20.16,20.36,20.05,20.36,7500,10.0892768369432,10.1893688690557,10.0342262192813,10.1893688690557,14986.207876303,0.0,1.0
2007-06-27,19.89,20.13,19.89,20.04,7000,9.95415259359127,10.0742630321263,9.95415259359127,10.0292216176757,13987.1273512162,0.0,1.0
2007-06-28,20.21,20.33,19.72,19.8901,15200,10.1142998449713,10.1743550642388,9.86907436629562,9.95420263960732,30372.0479626409,0.0,1.0
2007-06-29,20.19,20.36,19.85,20.36,10300,10.1042906417601,10.1893688690557,9.93413418716876,10.1893688690557,20581.0588167895,0.0,1.0
2007-07-02,20.27,20.42,20.26,20.41,8700,10.1443274546051,10.2193964786895,10.1393228529995,10.2143918770838,17384.0011365115,0.0,1.0
2007-07-03,20.34,20.34,20.22,20.24,4500,10.1793596658445,10.1793596658445,10.1193044465769,10.1293136497882,8991.72472578181,0.0,1.0
2007-07-05,20.04,20.46,19.99,20.36,12200,10.0292216176757,10.239414885112,10.0041986096475,10.1893688690557,24377.5648121196,0.0,1.0
2007-07-06,20.06,20.21,19.9,19.9,9700,10.0392308208869,10.1142998449713,9.95915719519689,9.95915719519689,19382.1621866853,0.0,1.0
2007-07-09,20.16,20.23,20.0,20.16,9100,10.0892768369432,10.1243090481826,10.0092032112532,10.0892768369432,18183.265556581,0.0,1.0
2007-07-10,19.94,20.12,19.93,20.06,8500,9.9791756016194,10.0692584305207,9.97417100001377,10.0392308208869,16984.3689264768,0.0,1.0
2007-07-11,20.21,20.21,19.77,20.09,11800,10.1142998449713,10.1142998449713,9.89409737432375,10.0542446257038,23578.3003920502,0.0,1.0
2007-07-12,20.08,20.44,20.0,20.21,14300,10.0492400240982,10.2294056819007,10.0092032112532,10.1142998449713,28573.7030174844,0.0,1.0
2007-07-13,20.0,20.06,19.85,20.02,12500,10.0092032112532,10.0392308208869,9.93413418716876,10.0192124144644,24977.0131271717,0.0,1.0
2007-07-16,19.96,20.0,19.74,19.74,10800,9.98918480483065,10.0092032112532,9.87908356950687,9.87908356950687,21580.1393418764,0.0,1.0
2007-07-17,19.95,20.0,19.8,19.8,4900,9.98418020322503,10.0092032112532,9.90911117914063,9.90911117914063,9790.98914585133,0.0,1.0
2007-07-18,19.98,19.98,19.85,19.85,4300,9.99919400804191,9.99919400804191,9.93413418716876,9.93413418716876,8592.09251574709,0.0,1.0
2007-07-19,19.89,19.99,19.88,19.9001,4500,9.95415259359127,10.0041986096475,9.94914799198564,9.95920724121295,8991.72472578184,0.0,1.0
2007-07-20,19.95,19.97,19.84,19.84,4300,9.98418020322503,9.99418940643628,9.92912958556314,9.92912958556314,8592.09251574708,0.0,1.0
2007-07-23,19.8,20.0,19.8,20.0,7500,9.90911117914063,10.0092032112532,9.90911117914063,10.0092032112532,14986.2078763031,0.0,1.0
2007-07-24,19.2,19.68,19.06,19.62,8800,9.60883508280303,9.84905595987311,9.53877066032426,9.81902835023935,17583.8172415289,0.0,1.0
2007-07-25,19.41,19.41,18.73,19.15,6600,9.71393171652119,9.71393171652119,9.37361880733858,9.5838120747749,13187.8629311467,0.0,1.0
2007-07-26,19.04,19.3,18.85,19.3,8900,9.52876145711301,9.6588810988593,9.4336740266061,9.6588810988593,17783.6333465463,0.0,1.0
2007-07-27,18.23,18.92,18.23,18.85,8200,9.12338872705726,9.46870623784549,9.12338872705726,9.4336740266061,16384.9206114247,0.0,1.0
2007-07-30,18.1,18.52,18.05,18.5,7300,9.05832890618411,9.26852217362043,9.03330589815598,9.25851297040917,14586.5756662683,0.0,1.0
2007-07-31,18.31,18.32,18.03,18.22,7800,9.16342553990227,9.16843014150789,9.02329669494472,9.11838412545163,15585.6561913552,0.0,1.0
2007-08-01,18.07,18.45,18.0,18.45,6900,9.04331510136723,9.23348996238104,9.00828289012784,9.23348996238104,13787.3112461988,0.0,1.0
2007-08-02,18.04,18.34,18.04,18.34,1100,9.02830129655035,9.17843934471915,9.02830129655035,9.17843934471915,2197.97715519112,0.0,1.0
2007-08-03,17.6,18.25,17.6,18.16,13000,8.80809882590278,9.13339793026851,8.80809882590278,9.08835651581787,25976.0936522586,0.0,1.0
2007-08-06,16.5,18.52,16.5,18.52,16400,8.25759264928386,9.26852217362043,8.25759264928386,9.26852217362043,32769.8412228494,0.0,1.0
2007-08-07,16.45,16.52,16.35,16.45,11300,8.23256964125572,8.26760185249511,8.18252362519946,8.23256964125572,22579.2198669633,0.0,1.0
2007-08-08,16.61,16.67,16.18,16.37,14900,8.31264326694575,8.34267087657951,8.09744539790381,8.19253282841071,29772.5996475887,0.0,1.0
2007-08-09,16.82,17.06,16.36,16.55,11700,8.41773990066391,8.53785033919895,8.18752822680509,8.28261565731199,23378.4842870328,0.0,1.0
2007-08-10,16.69,16.96,16.52,16.94,21100,8.35268007979076,8.48780432314268,8.26760185249511,8.47779511993143,42161.198158666,0.0,1.0
2007-08-13,16.85,16.99,16.62,16.62,7400,8.43275370548079,8.50281812795956,8.31764786855138,8.31764786855138,14786.3917712857,0.0,1.0
2007-08-14,16.72,16.92,16.72,16.92,1200,8.36769388460764,8.46778591672017,8.36769388460764,8.46778591672017,2397.79326020849,0.0,1.0
2007-08-15,16.94,17.15,16.94,17.0,4800,8.47779511993143,8.58289175364958,8.47779511993143,8.50782272956519,9591.17304083396,0.0,1.0
2007-08-16,17.75,17.75,16.58,16.98,7100,8.88316784998718,8.88316784998718,8.29762946212887,8.49781352635393,14186.9434562336,0.0,1.0
2007-08-17,18.51,19.93,17.99,17.99,18100,9.2635175720148,9.97417100001377,9.00327828852222,9.00327828852222,36166.7150081447,0.0,1.0
2007-08-20,17.93,19.06,17.565,19.06,7600,8.97325067888846,9.53877066032426,8.79058272028309,9.53877066032426,15186.0239813204,0.0,1.0
2007-08-21,18.14,18.73,18.0,18.65,11500,9.07834731260662,9.37361880733858,9.00828289012784,9.33358199449357,22978.852076998,0.0,1.0
2007-08-22,18.56,18.56,18.12,18.47,5500,9.28854058004293,9.28854058004293,9.06833810939536,9.24349916559229,10989.8857759556,0.0,1.0
2007-08-23,19.47,19.5,18.32,18.59,5300,9.74395932615495,9.75897313097183,9.16843014150789,9.30355438485981,10590.2535659208,0.0,1.0
2007-08-24,19.97,19.97,19.3599,19.54,12500,9.99418940643628,9.99418940643628,9.688858662477,9.77899153739434,24977.0131271718,0.0,1.0
2007-08-27,19.57,19.9,19.4,19.65,3100,9.79400534221122,9.95915719519689,9.70892711491556,9.83404215505623,6194.2992555386,0.0,1.0
2007-08-28,19.31,19.45,19.16,19.45,5000,9.66388570046493,9.7339501229437,9.58881667638053,9.7339501229437,9990.8052508687,0.0,1.0
2007-08-29,19.5,19.53,19.32,19.32,5300,9.75897313097183,9.77398693578871,9.66889030207055,9.66889030207055,10590.2535659208,0.0,1.0
2007-08-30,19.32,19.61,19.23,19.545,8700,9.66889030207055,9.81402374863372,9.62384888761991,9.78149383819715,17384.0011365116,0.0,1.0
2007-08-31,19.52,19.54,19.24,19.32,5000,9.76898233418308,9.77899153739434,9.62885348922554,9.66889030207055,9990.80525086871,0.0,1.0
2007-09-04,19.5,19.55,19.47,19.47,5900,9.75897313097183,9.78399613899996,9.74395932615495,9.74395932615495,11789.1501960251,0.0,1.0
2007-09-05,19.25,19.51,19.0,19.49,6800,9.63385809083117,9.76397773257746,9.5087430506905,9.7539685293662,13587.4951411814,0.0,1.0
2007-09-06,19.57,19.7,19.2,19.2,11000,9.79400534221122,9.85906516308436,9.60883508280303,9.60883508280303,21979.7715519112,0.0,1.0
2007-09-07,19.49,19.53,19.42,19.5,8700,9.7539685293662,9.77398693578871,9.71893631812682,9.75897313097183,17384.0011365116,0.0,1.0
2007-09-10,19.28,19.5,18.92,19.5,5500,9.64887189564805,9.75897313097183,9.46870623784549,9.75897313097183,10989.8857759556,0.0,1.0
2007-09-11,19.31,19.54,19.3,19.3,5100,9.66388570046493,9.77899153739434,9.6588810988593,9.6588810988593,10190.6213558861,0.0,1.0
2007-09-12,18.6,18.79,18.57,18.72,4100,9.36861420573296,9.46431510353346,9.3535035376592,9.42905687802801,8139.94453452187,0.12,1.0
2007-09-13,18.6,18.64,18.6,18.6,1500,9.36861420573296,9.38876176316464,9.36861420573296,9.36861420573296,2978.02848823971,0.0,1.0
2007-09-14,18.43,18.66,18.38,18.66,4300,9.2829870866483,9.39883554188049,9.2578026398587,9.39883554188049,8537.01499962051,0.0,1.0
2007-09-17,18.15,18.31,18.15,18.31,400,9.14195418462652,9.22254441435325,9.14195418462652,9.22254441435325,794.140930197256,0.0,1.0
2007-09-18,18.57,18.6,17.93,18.15,3300,9.3535035376592,9.36861420573296,9.03114261875226,9.14195418462652,6551.66267412736,0.0,1.0
2007-09-19,19.03,19.41,18.88,18.89,6000,9.58520044812356,9.77660224372456,9.50964710775474,9.51468399711267,11912.1139529588,0.0,1.0
2007-09-20,18.87,18.89,18.87,18.88,500,9.50461021839683,9.51468399711267,9.50461021839683,9.50964710775474,992.67616274657,0.0,1.0
2007-09-21,18.13,18.87,18.13,18.87,6000,9.13188040591067,9.50461021839683,9.13188040591067,9.50461021839683,11912.1139529588,0.0,1.0
2007-09-24,17.63,17.91,17.56,17.87,7600,8.88003593801463,9.02106884003642,8.84477771250918,9.00092128260473,15088.6776737479,0.0,1.0
2007-09-25,17.85,17.86,17.85,17.85,1200,8.99084750388889,8.99588439324681,8.99084750388889,8.99084750388889,2382.42279059177,0.0,1.0
2007-09-26,17.86,17.94,17.85,17.93,4300,8.99588439324681,9.03617950811018,8.99084750388889,9.03114261875226,8537.0149996205,0.0,1.0
2007-09-27,18.15,18.33,17.89,18.33,7900,9.14195418462652,9.23261819306909,9.01099506132057,9.23261819306909,15684.2833713958,0.0,1.0
2007-09-28,17.94,18.3,17.92,18.12,2300,9.03617950811018,9.21750752499533,9.02610572939434,9.12684351655276,4566.31034863422,0.0,1.0
2007-10-01,18.25,18.25,18.09,18.15,4100,9.19232307820573,9.19232307820573,9.11173284847899,9.14195418462652,8139.94453452187,0.0,1.0
2007-10-02,18.95,18.95,18.0,18.1,8700,9.54490533326019,9.54490533326019,9.0664008442577,9.11676973783691,17272.5652317903,0.0,1.0
2007-10-03,19.45,19.65,18.79,18.79,3900,9.79674980115624,9.89748758831466,9.46431510353346,9.46431510353346,7742.87406942325,0.0,1.0
2007-10-04,19.54,19.8,19.2501,19.38,8800,9.84208180537753,9.97304092868347,9.6960623828914,9.76149157565079,17471.1004643396,0.0,1.0
2007-10-05,19.67,19.68,19.55,19.66,1300,9.9075613670305,9.91259825638842,9.84711869473545,9.90252447767258,2580.95802314108,0.0,1.0
2007-10-08,19.55,19.8,19.55,19.8,5000,9.84711869473545,9.97304092868347,9.84711869473545,9.97304092868347,9926.7616274657,0.0,1.0
2007-10-09,19.39,19.41,19.39,19.41,1500,9.76652846500872,9.77660224372456,9.76652846500872,9.77660224372456,2978.02848823971,0.0,1.0
2007-10-10,19.4,19.53,19.3901,19.3901,2200,9.77156535436663,9.83704491601961,9.76657883390229,9.76657883390229,4367.77511608491,0.0,1.0
2007-10-11,19.56,19.6199,19.43,19.6199,2100,9.85215558409337,9.88232655134732,9.7866760224404,9.88232655134732,4169.23988353559,0.0,1.0
2007-10-12,19.63,19.63,19.41,19.48,1100,9.88741380959882,9.88741380959882,9.77660224372456,9.81186046923,2183.88755804245,0.0,1.0
2007-10-15,19.25,19.6,19.25,19.45,5800,9.69601201399782,9.87230314152506,9.69601201399782,9.79674980115624,11515.0434878602,0.0,1.0
2007-10-16,18.91,19.2,18.91,19.1,2200,9.52475777582851,9.67082756720822,9.52475777582851,9.62045867362901,4367.77511608491,0.0,1.0
2007-10-17,19.16,19.16,19.0001,19.04,2800,9.65068000977653,9.65068000977653,9.57014014894338,9.59023733748148,5558.98651138079,0.0,1.0
2007-10-18,19.02,19.04,18.35,18.6,8000,9.58016355876564,9.59023733748148,9.24269197178494,9.36861420573296,15882.8186039451,0.0,1.0
2007-10-19,18.91,19.39,18.91,18.91,3800,9.52475777582851,9.76652846500872,9.52475777582851,9.52475777582851,7544.33883687393,0.0,1.0
2007-10-22,19.32,19.6,18.7,18.7,3900,9.73127023950327,9.87230314152506,9.41898309931217,9.41898309931217,7742.87406942324,0.0,1.0
2007-10-23,19.27,19.27,19.08,19.08,2700,9.70608579271366,9.70608579271366,9.61038489491316,9.61038489491316,5360.45127883148,0.0,1.0
2007-10-24,19.46,19.46,19.22,19.22,500,9.80178669051416,9.80178669051416,9.68090134592406,9.68090134592406,992.67616274657,0.0,1.0
2007-10-25,19.5,19.59,18.59,18.59,23700,9.82193424794584,9.86726625216713,9.36357731637504,9.36357731637504,47052.8501141874,0.0,1.0
2007-10-26,19.03,19.51,19.03,19.44,2800,9.58520044812356,9.82697113730377,9.58520044812356,9.79171291179832,5558.98651138079,0.0,1.0
2007-10-29,19.1,19.18,18.55,18.75,8600,9.62045867362901,9.66075378849238,9.34342975894335,9.44416754610177,17074.029999241,0.0,1.0
2007-10-30,19.01,19.06,18.94,19.06,3800,9.57512666940772,9.60031111619732,9.53986844390227,9.60031111619732,7544.33883687393,0.0,1.0
2007-10-31,19.09,19.41,19.09,19.41,2900,9.61542178427108,9.77660224372456,9.61542178427108,9.77660224372456,5757.52174393011,0.0,1.0
2007-11-01,18.63,19.06,18.52,19.06,3100,9.38372487380672,9.60031111619732,9.32831909086959,9.60031111619732,6154.59220902874,0.0,1.0
2007-11-02,18.97,19.5,17.96,18.13,21300,9.55497911197603,9.82193424794584,9.04625328682602,9.13188040591067,42288.0045330039,0.0,1.0
2007-11-05,17.99,18.87,17.99,18.87,6600,9.06136395489978,9.50461021839683,9.06136395489978,9.50461021839683,13103.3253482547,0.0,1.0
2007-11-06,17.85,17.91,17.85,17.9,7500,8.99084750388889,9.02106884003642,8.99084750388889,9.01603195067849,14890.1424411985,0.0,1.0
2007-11-07,18.0,18.0,17.85,17.85,2700,9.0664008442577,9.0664008442577,8.99084750388889,8.99084750388889,5360.45127883148,0.0,1.0
2007-11-08,17.66,17.99,17.5,17.95,5900,8.89514660608839,9.06136395489978,8.81455637636166,9.0412163974681,11713.5787204095,0.0,1.0
2007-11-09,17.5,17.6,17.44,17.51,3400,8.81455637636166,8.86492526994087,8.78433504021413,8.81959326571958,6750.19790667667,0.0,1.0
2007-11-12,17.85,17.85,17.5,17.5,9700,8.99084750388889,8.99084750388889,8.81455637636166,8.81455637636166,19257.9175572835,0.0,1.0
2007-11-13,17.46,17.63,17.46,17.63,3500,8.79440881892997,8.88003593801463,8.79440881892997,8.88003593801463,6948.73313922599,0.0,1.0
2007-11-14,17.25,17.42,17.25,17.32,4800,8.68863414241363,8.77426126149829,8.68863414241363,8.72389236791908,9529.69116236707,0.0,1.0
2007-11-15,17.92,17.92,17.24,17.2501,6500,9.02610572939434,9.02610572939434,8.68359725305571,8.68868451130721,12904.7901157054,0.0,1.0
2007-11-16,17.69,17.9,17.53,17.79,7400,8.91025727416215,9.01603195067849,8.82966704443542,8.96062616774136,14691.6072086492,0.0,1.0
2007-11-19,17.42,18.13,17.42,17.87,27400,8.77426126149829,9.13188040591067,8.77426126149829,9.00092128260473,54398.653718512,0.0,1.0
2007-11-20,17.45,17.59,17.32,17.42,48800,8.78937192957205,8.85988838058294,8.72389236791908,8.77426126149829,96885.1934840652,0.0,1.0
2007-11-21,17.18,17.5,17.18,17.38,13000,8.65337591690819,8.81455637636166,8.65337591690819,8.7541137040666,25809.5802314108,0.0,1.0
2007-11-23,17.82,17.82,17.0,17.0,5200,8.97573683581513,8.97573683581513,8.56271190846561,8.56271190846561,10323.8320925643,0.0,1.0
2007-11-26,17.39,17.43,17.28,17.33,8800,8.75915059342453,8.77929815085621,8.70374481048739,8.728929257277,17471.1004643396,0.0,1.0
2007-11-27,17.2,17.44,17.16,17.44,3900,8.66344969562403,8.78433504021413,8.64330213819234,8.78433504021413,7742.87406942324,0.0,1.0
2007-11-28,17.86,17.86,17.3,17.49,43000,8.99588439324681,8.99588439324681,8.71381858920324,8.80951948700373,85370.149996205,0.0,1.0
2007-11-29,17.86,17.86,17.86,17.86,0,8.99588439324681,8.99588439324681,8.99588439324681,8.99588439324681,0,0.0,1.0
2007-11-30,17.85,18.03,17.85,17.954,3900,8.99084750388889,9.08151151233147,8.99084750388889,9.04323115321127,7742.87406942325,0.0,1.0
2007-12-03,18.19,18.3,17.85,17.86,5700,9.1621017420582,9.21750752499533,8.99084750388889,8.99588439324681,11316.5082553109,0.0,1.0
2007-12-04,18.65,18.99,18.6,18.6,10000,9.39379865252256,9.56505289069188,9.36861420573296,9.36861420573296,19853.5232549314,0.0,1.0
2007-12-05,17.6701,18.66,17.44,18.66,5000,8.90023386433989,9.39883554188049,8.78433504021413,9.39883554188049,9926.7616274657,0.0,1.0
2007-12-06,17.9,18.19,17.78,17.83,6500,9.01603195067849,9.1621017420582,8.95558927838344,8.98077372517305,12904.7901157054,0.0,1.0
2007-12-07,18.16,18.89,18.16,18.68,9300,9.14699107398444,9.51468399711267,9.14699107398444,9.40890932059633,18463.7766270862,0.0,1.0
2007-12-10,17.5,18.99,17.23,18.475,9700,8.81455637636166,9.56505289069188,8.67856036369779,9.30565308875895,19257.9175572835,0.0,1.0
2007-12-11,18.46,18.64,17.6,17.6,12400,9.29809775472207,9.38876176316464,8.86492526994087,8.86492526994087,24618.3688361149,0.0,1.0
2007-12-12,17.73,18.4,17.73,18.38,4100,8.93040483159384,9.26787641857454,8.93040483159384,9.2578026398587,8139.94453452187,0.0,1.0
2007-12-13,18.07,18.07,16.422,16.422,9000,9.16713863141612,9.16713863141612,8.33108747122942,8.33108747122942,17740.5411370851,0.13,1.0
2007-12-14,18.0,19.0,17.5,18.0,8700,9.13162674961207,9.63893934681274,8.87797045101174,9.13162674961207,17149.189765849,0.0,1.0
2007-12-17,18.4,18.4,17.89,17.89,32100,9.33455178849234,9.33455178849234,9.07582236392,9.07582236392,63274.5967222703,0.0,1.0
2007-12-18,18.2,18.75,17.96,18.49,2800,9.23308926905221,9.51211119751258,9.11133424572405,9.3802099222404,5519.27946487093,0.0,1.0
2007-12-19,18.18,18.35,18.12,18.12,13700,9.22294301710819,9.30918615863231,9.19250426127616,9.19250426127616,27005.0459531185,0.0,1.0
2007-12-20,19.09,19.09,17.43,17.96,17900,9.68459748056081,9.68459748056081,8.84245856920769,9.11133424572405,35283.9651504249,0.0,1.0
2007-12-21,17.99,19.05,17.99,18.86,17800,9.12655362364007,9.66430497667278,9.12655362364007,9.56791558320465,35086.8480266795,0.0,1.0
2007-12-24,19.0,19.24,18.91,19.22,10200,9.63893934681274,9.76069437014091,9.59328121306469,9.75054811819689,20105.9466220298,0.0,1.0
2007-12-26,18.92,19.1,18.92,18.97,7400,9.59835433903669,9.68967060653281,9.59835433903669,9.62371996889672,14586.6671571589,0.0,1.0
2007-12-27,18.55,18.94,18.22,18.94,10200,9.41064867807244,9.60850059098071,9.24323552099622,9.60850059098071,20105.9466220298,0.0,1.0
2007-12-28,18.57,18.57,18.03,18.03,4300,9.42079493001646,9.42079493001646,9.14684612752809,9.14684612752809,8476.03632105178,0.0,1.0
2007-12-31,17.82,18.29,17.51,18.29,15700,9.04031048211595,9.27874740280027,8.88304357698375,9.27874740280027,30947.3884280263,0.0,1.0
2008-01-02,17.94,18.16,17.9,18.16,26300,9.10118799378003,9.21279676516418,9.08089548989201,9.21279676516418,51841.8035450377,0.0,1.0
2008-01-03,17.89,18.0,17.89,17.98,10400,9.07582236392,9.13162674961207,9.07582236392,9.12148049766806,20500.1808695206,0.0,1.0
2008-01-04,17.82,17.99,17.8,17.88,8300,9.04031048211595,9.12655362364007,9.03016423017194,9.07074923794799,16360.7212708674,0.0,1.0
2008-01-07,17.92,18.0,17.67,17.67,10100,9.09104174183602,9.13162674961207,8.96421359253585,8.96421359253585,19908.8294982844,0.0,1.0
2008-01-08,17.98,18.0,17.77,17.9,7200,9.12148049766806,9.13162674961207,9.01494485225592,9.08089548989201,14192.4329096681,0.0,1.0
2008-01-09,18.0,18.0,17.75,17.9,16600,9.13162674961207,9.13162674961207,9.00479860031191,9.08089548989201,32721.4425417348,0.0,1.0
2008-01-10,19.0,19.18,17.46,17.89,34400,9.63893934681274,9.73025561430886,8.85767794712371,9.07582236392,67808.2905684143,0.0,1.0
2008-01-11,18.77,19.41,18.65,18.7,44900,9.52225744945659,9.84693751166502,9.46137993779251,9.48674556765254,88505.5885616803,0.0,1.0
2008-01-14,19.86,19.95,18.67,18.99,18000,10.0752281804053,10.1208863141534,9.47152618973652,9.63386622084074,35481.0822741703,0.0,1.0
2008-01-15,19.15,19.78,18.5,19.6414,30000,9.71503623639284,10.0346431726293,9.38528304821241,9.96432964665726,59135.1371236171,0.0,1.0
2008-01-16,19.22,19.54,18.9,19.41,9800,9.75054811819689,9.91288814930111,9.58820808709268,9.84693751166502,19317.4781270483,0.0,1.0
2008-01-17,18.11,19.4,18.11,18.98,9600,9.18743113530415,9.84186438569301,9.18743113530415,9.62879309486873,18923.2438795575,0.0,1.0
2008-01-18,18.11,18.39,17.97,18.39,4000,9.18743113530415,9.32947866252034,9.11640737169605,9.32947866252034,7884.68494981561,0.0,1.0
2008-01-22,17.3,17.85,17.15,17.85,16400,8.7765079315716,9.05552986003197,8.7004110419915,9.05552986003197,32327.208294244,0.0,1.0
2008-01-23,17.47,17.84,17.16,17.35,14100,8.86275107309572,9.05045673405997,8.70548416796351,8.80187356143164,27793.5144481,0.0,1.0
2008-01-24,18.51,18.58,17.33,17.56,5300,9.39035617418442,9.42586805598846,8.79172730948762,8.90840920684378,10447.2075585057,0.0,1.0
2008-01-25,19.76,19.95,18.44,18.45,12200,10.0244969206853,10.1208863141534,9.35484429238037,9.35991741835238,24048.2890969375,0.0,1.0
2008-01-28,20.6,20.78,18.62,19.75,16200,10.4506395023338,10.5419557698299,9.44616055987649,10.0194237947132,31932.9740467533,0.0,1.0
2008-01-29,19.57,20.67,19.3,20.5,40400,9.92810752721713,10.4861513841379,9.79113312597295,10.3999082426138,79635.3179931377,0.0,1.0
2008-01-30,19.25,19.56,19.14,19.22,4800,9.76576749611291,9.92303440124512,9.70996311042084,9.75054811819689,9461.62193977874,0.0,1.0
2008-01-31,19.42,19.84,19.07,19.1,4800,9.85201063763703,10.0650819284613,9.67445122861679,9.68967060653281,9461.62193977874,0.0,1.0
2008-02-01,19.55,19.97,19.21,19.21,10500,9.91796127527311,10.1310325660974,9.74547499222489,9.74547499222489,20697.297993266,0.0,1.0
2008-02-04,19.88,19.88,19.3901,19.55,8100,10.0853744323493,10.0853744323493,9.83684199098073,9.91796127527311,15966.4870233767,0.0,1.0
2008-02-05,19.51,19.88,19.17,19.88,10800,9.89766877138509,10.0853744323493,9.72518248833686,10.0853744323493,21288.6493645022,0.0,1.0
2008-02-06,19.32,19.71,19.32,19.53,10000,9.80127937791696,9.99913129082522,9.80127937791696,9.9078150233291,19711.712374539,0.0,1.0
2008-02-07,19.4225,19.57,19.21,19.57,21700,9.85327891913003,9.92810752721713,9.74547499222489,9.92810752721713,42774.4158527497,0.0,1.0
2008-02-08,19.305,19.47,19.15,19.32,2300,9.79366968895895,9.87737626749706,9.71503623639284,9.80127937791696,4533.69384614398,0.0,1.0
2008-02-11,19.25,19.49,18.98,19.15,16400,9.76576749611291,9.88752251944107,9.62879309486873,9.71503623639284,32327.208294244,0.0,1.0
2008-02-12,19.96,20.0,19.25,19.34,38900,10.1259594401254,10.1462519440134,9.76576749611291,9.81142562986097,76678.5611369568,0.0,1.0
2008-02-13,19.74,20.02,19.5,19.89,18500,10.0143506687412,10.1563981959574,9.89259564541308,10.0904475583213,36466.6678928974,0.0,1.0
2008-02-14,19.59,19.74,19.38,19.71,1300,9.93825377916114,10.0143506687412,9.831718133749,9.99913129082522,2562.52260869007,0.0,1.0
2008-02-15,19.55,19.86,19.55,19.56,6900,9.91796127527311,10.0752281804053,9.91796127527311,9.92303440124512,13601.0815384319,0.0,1.0
2008-02-19,20.0,20.0,19.51,19.68,1600,10.1462519440134,10.1462519440134,9.89766877138509,9.9839119129092,3153.87397992625,0.0,1.0
2008-02-20,19.5,19.84,19.26,19.38,3700,9.89259564541308,10.0650819284613,9.77084062208492,9.831718133749,7293.33357857944,0.0,1.0
2008-02-21,19.32,19.41,18.91,19.41,6800,9.80127937791696,9.84693751166502,9.59328121306469,9.84693751166502,13403.9644146865,0.0,1.0
2008-02-22,19.26,19.33,18.87,19.32,8900,9.77084062208492,9.80635250388896,9.57298870917666,9.80127937791696,17543.4240133397,0.0,1.0
2008-02-25,19.35,19.49,19.19,19.2,1400,9.81649875583298,9.88752251944107,9.73532874028087,9.74040186625288,2759.63973243547,0.0,1.0
2008-02-26,19.38,19.39,19.29,19.34,1100,9.831718133749,9.83679125972101,9.78606000000094,9.81142562986097,2168.28836119929,0.0,1.0
2008-02-27,19.11,19.31,19.11,19.21,1800,9.69474373250482,9.79620625194495,9.69474373250482,9.74547499222489,3548.10822741703,0.0,1.0
2008-02-28,18.96,19.14,18.92,18.96,1500,9.61864684292472,9.70996311042084,9.59835433903669,9.61864684292472,2956.75685618085,0.0,1.0
2008-02-29,18.56,18.85,18.51,18.85,4600,9.41572180404445,9.56284245723264,9.39035617418442,9.56284245723264,9067.38769228796,0.0,1.0
2008-03-03,18.37,18.59,18.33,18.52,6000,9.31933241057632,9.43094118196047,9.29903990668829,9.39542930015642,11827.0274247234,0.0,1.0
2008-03-04,18.47,18.63,18.41,18.63,4900,9.37006367029639,9.4512336858485,9.33962491446435,9.4512336858485,9658.73906352413,0.0,1.0
2008-03-05,18.36,18.5,18.35,18.5,4100,9.31425928460432,9.38528304821241,9.30918615863231,9.38528304821241,8081.802073561,0.0,1.0
2008-03-06,18.37,18.37,18.21,18.22,6100,9.31933241057632,9.31933241057632,9.23816239502422,9.24323552099622,12024.1445484688,0.0,1.0
2008-03-07,17.978,18.4,17.95,18.39,2200,9.12046587247366,9.33455178849234,9.10626111975204,9.32947866252034,4336.57672239859,0.0,1.0
2008-03-10,18.43,18.43,18.03,18.03,3900,9.34977116640836,9.34977116640836,9.14684612752809,9.14684612752809,7687.56782607023,0.0,1.0
2008-03-11,18.35,18.5,18.1201,18.5,9200,9.30918615863231,9.38528304821241,9.19255499253588,9.38528304821241,18134.7753845759,0.0,1.0
2008-03-12,18.36,18.39,18.21,18.35,5500,9.31425928460432,9.32947866252034,9.23816239502422,9.30918615863231,10841.4418059965,0.0,1.0
2008-03-13,18.37,18.48,18.19,18.3,2800,9.39035617418442,9.44658585187415,9.2983439743285,9.35457365201823,5477.534509437,0.14,1.0
2008-03-14,18.25,18.44,18.25,18.3,3200,9.32901470761381,9.42613869635061,9.32901470761381,9.35457365201823,6260.03943935657,0.0,1.0
2008-03-17,17.81,18.42,17.75,18.4,6800,9.1040959968549,9.41591511858884,9.07342526356959,9.40569154082707,13302.5838086327,0.0,1.0
2008-03-18,18.35,18.37,17.81,17.9,4200,9.38013259642265,9.39035617418442,9.1040959968549,9.15010209678286,8216.30176415551,0.0,1.0
2008-03-19,17.77,18.47,17.77,18.25,19800,9.08364884133136,9.44147406299326,9.08364884133136,9.32901470761381,38733.9940310188,0.0,1.0
2008-03-20,17.6,17.68,15.1,15.1,61300,8.99674843035633,9.0376427414034,7.71880121013526,7.71880121013526,119918.880510174,0.0,1.0
2008-03-24,18.1,18.19,17.41,17.63,37400,9.25233787440054,9.2983439743285,8.89962444161953,9.01208379699898,73164.21094748,0.0,1.0
2008-03-25,18.49,18.49,17.95,18.15,18700,9.45169764075503,9.45169764075503,9.17566104118728,9.27789681880496,36582.10547374,0.0,1.0
2008-03-26,18.86,18.86,18.44,18.44,9700,9.64083382934775,9.64083382934775,9.42613869635061,9.42613869635061,18975.7445505496,0.0,1.0
2008-03-27,18.85,18.87,18.7319,18.86,4800,9.63572204046686,9.64594561822863,9.57535181378362,9.64083382934775,9390.05915903487,0.0,1.0
2008-03-28,19.12,19.12,18.84,18.86,6300,9.77374034025074,9.77374034025074,9.63061025158598,9.64083382934775,12324.4526462333,0.0,1.0
2008-03-31,18.95,19.33,18.95,19.21,9100,9.6868399292757,9.88108790674931,9.6868399292757,9.8197464401787,17801.9871556703,0.0,1.0
2008-04-01,19.4,19.47,18.845,18.845,10500,9.9168704289155,9.95265295108169,9.63316614602642,9.63316614602642,20540.7544103888,0.0,1.0
2008-04-02,19.46,19.75,19.45,19.53,8600,9.9475411622008,10.0957830397464,9.94242937331992,9.98332368436699,16823.8559932708,0.0,1.0
2008-04-03,19.48,19.48,19.1,19.2,5200,9.95776473996257,9.95776473996257,9.76351676248897,9.81463465129781,10172.5640889544,0.0,1.0
2008-04-04,19.5,20.0,19.43,19.63,45000,9.96798831772434,10.2235777617686,9.93220579555815,10.0344415731758,88031.8046159519,0.0,1.0
2008-04-07,19.74,19.75,19.48,19.5,20900,10.0906712508656,10.0957830397464,9.95776473996257,9.96798831772434,40885.8825882975,0.0,1.0
2008-04-08,19.86,19.94,19.74,19.75,4100,10.1520127174362,10.1929070284832,10.0906712508656,10.0957830397464,8020.6755316756,0.0,1.0
2008-04-09,19.8,19.9,19.5,19.5,18000,10.1213419841509,10.1724598729597,9.96798831772434,9.96798831772434,35212.7218463806,0.0,1.0
2008-04-10,19.71,19.9,19.55,19.62,1900,10.0753358842229,10.1724598729597,9.99354726212876,10.029329784295,3716.89841711797,0.0,1.0
2008-04-11,19.39,19.7,19.3115,19.52,9600,9.91175864003461,10.070224095342,9.87163109731967,9.97821189548611,18780.1183180697,0.0,1.0
2008-04-14,19.3,19.79,19.3,19.37,1600,9.86575254010666,10.11623019527,9.86575254010666,9.90153506227285,3130.01971967829,0.0,1.0
2008-04-15,19.39,19.82,19.065,19.26,4500,9.91175864003461,10.1315655619126,9.74562550140588,9.84530538458312,8803.18046159519,0.0,1.0
2008-04-16,19.62,19.73,19.15,19.4,6300,10.029329784295,10.0855594619847,9.78907570689339,9.9168704289155,12324.4526462332,0.0,1.0
2008-04-17,19.89,19.93,19.45,19.45,5800,10.1673480840788,10.1877952396024,9.94242937331992,9.94242937331992,11346.3214838338,0.0,1.0
2008-04-18,19.87,19.99,19.83,19.83,7200,10.1571245063171,10.2184659728877,10.1366773507935,10.1366773507935,14085.0887385522,0.0,1.0
2008-04-21,19.89,19.89,19.78,19.86,1000,10.1673480840788,10.1673480840788,10.1111184063891,10.1520127174362,1956.26232479894,0.0,1.0
2008-04-22,19.8,19.82,19.36,19.71,5000,10.1213419841509,10.1315655619126,9.89642327339196,10.0753358842229,9781.31162399462,0.0,1.0
2008-04-23,19.58,19.79,19.5,19.7,8000,10.0088826287714,10.11623019527,9.96798831772434,10.070224095342,15650.0985983915,0.0,1.0
2008-04-24,19.8,19.8,19.19,19.8,19800,10.1213419841509,10.1213419841509,9.80952286241693,10.1213419841509,38733.9940310187,0.0,1.0
2008-04-25,19.92,20.0,19.69,19.74,17300,10.1826834507215,10.2235777617686,10.0651123064611,10.0906712508656,33843.3382190214,0.0,1.0
2008-04-28,19.75,19.9,19.73,19.82,2700,10.0957830397464,10.1724598729597,10.0855594619847,10.1315655619126,5281.90827695714,0.0,1.0
2008-04-29,19.65,19.9,19.65,19.89,4500,10.0446651509376,10.1724598729597,10.0446651509376,10.1673480840788,8803.18046159519,0.0,1.0
2008-04-30,19.51,19.68,19.5,19.64,2400,9.97310010660523,10.0600005175803,9.96798831772434,10.0395533620567,4695.02957951743,0.0,1.0
2008-05-01,19.1,19.61,19.0,19.59,2400,9.76351676248897,10.0242179954141,9.71239887368013,10.0139944176523,4695.02957951743,0.0,1.0
2008-05-02,19.51,19.89,19.47,19.64,4700,9.97310010660523,10.1673480840788,9.95265295108169,10.0395533620567,9194.43292655497,0.0,1.0
2008-05-05,19.27,19.37,19.2,19.29,7100,9.850417173464,9.90153506227285,9.81463465129781,9.86064075122577,13889.4625060724,0.0,1.0
2008-05-06,19.0,19.3,18.8,19.23,5100,9.71239887368013,9.86575254010666,9.61016309606244,9.82997001794047,9976.93785647454,0.0,1.0
2008-05-07,18.77,19.27,18.76,19.14,6800,9.59482772941979,9.850417173464,9.58971594053891,9.78396391801251,13302.5838086327,0.0,1.0
2008-05-08,19.24,19.24,18.96,19.16,9300,9.83508180682135,9.83508180682135,9.69195171815659,9.79418749577428,18193.2396206301,0.0,1.0
2008-05-09,18.73,18.97,18.01,18.97,2300,9.57438057389625,9.69706350703747,9.20633177447258,9.69706350703747,4499.40334703754,0.0,1.0
2008-05-12,19.5,19.75,18.77,18.9,7900,9.96798831772434,10.0957830397464,9.59482772941979,9.66128098487128,15454.4723659116,0.0,1.0
2008-05-13,19.5,19.5,18.46,19.06,8700,9.96798831772434,9.96798831772434,9.43636227411238,9.74306960696543,17019.4822257507,0.0,1.0
2008-05-14,19.48,19.61,18.72,19.29,4100,9.95776473996257,10.0242179954141,9.56926878501537,9.86064075122577,8020.67553167562,0.0,1.0
2008-05-15,19.33,19.35,18.6,18.89,12500,9.88108790674931,9.89131148451108,9.50792731844476,9.6561691959904,24453.2790599866,0.0,1.0
2008-05-16,19.03,19.29,18.59,18.66,9400,9.72773424032278,9.86064075122577,9.50281552956387,9.53859805173006,18388.8658531099,0.0,1.0
2008-05-19,18.88,18.98,18.8,18.84,5100,9.65105740710952,9.70217529591836,9.61016309606244,9.63061025158598,9976.93785647454,0.0,1.0
2008-05-20,19.0,19.13,18.85,18.99,5200,9.71239887368013,9.77885212913162,9.63572204046686,9.70728708479924,10172.5640889544,0.0,1.0
2008-05-21,18.89,19.43,18.89,19.12,4700,9.6561691959904,9.93220579555815,9.6561691959904,9.77374034025074,9194.43292655497,0.0,1.0
2008-05-22,18.83,19.27,18.76,19.27,1200,9.62549846270509,9.850417173464,9.58971594053891,9.850417173464,2347.51478975872,0.0,1.0
2008-05-23,19.01,19.46,18.67,18.99,5700,9.71751066256101,9.9475411622008,9.54370984061095,9.70728708479924,11150.6952513539,0.0,1.0
2008-05-27,18.86,19.05,18.53,18.87,5000,9.64083382934775,9.73795781808455,9.47214479627857,9.64594561822863,9781.31162399465,0.0,1.0
2008-05-28,18.96,19.44,18.92,19.44,12400,9.69195171815659,9.93731758443904,9.67150456263305,9.93731758443904,24257.6528275067,0.0,1.0
2008-05-29,18.82,19.22,18.51,19.22,5300,9.62038667382421,9.82485822905958,9.4619212185168,9.82485822905958,10368.1903214343,0.0,1.0
2008-05-30,18.41,19.28,18.41,19.14,21700,9.41080332970795,9.85552896234489,9.41080332970795,9.78396391801251,42450.8924481368,0.0,1.0
2008-06-02,18.73,19.15,18.61,19.14,7100,9.57438057389625,9.78907570689339,9.51303910732564,9.78396391801251,13889.4625060724,0.0,1.0
2008-06-03,18.76,19.01,18.59,18.63,12300,9.58971594053891,9.71751066256101,9.50281552956387,9.52326268508741,24062.0265950268,0.0,1.0
2008-06-04,18.5,18.89,18.5,18.78,26000,9.45680942963591,9.6561691959904,9.45680942963591,9.59993951830067,50862.8204447722,0.0,1.0
2008-06-05,19.0,19.0,18.47,18.47,7800,9.71239887368013,9.71239887368013,9.44147406299326,9.44147406299326,15258.8461334317,0.0,1.0
2008-06-06,18.35,19.0,18.35,19.0,9500,9.38013259642265,9.71239887368013,9.38013259642265,9.71239887368013,18584.4920855898,0.0,1.0
2008-06-09,18.18,18.62,18.15,18.62,8100,9.29323218544762,9.51815089620652,9.27789681880496,9.51815089620652,15845.7248308713,0.0,1.0
2008-06-10,18.62,18.99,18.31,18.31,5300,9.51815089620652,9.70728708479924,9.35968544089911,9.35968544089911,10368.1903214343,0.0,1.0
2008-06-11,18.38,18.95,18.27,18.53,9300,9.3954679630653,9.6868399292757,9.33923828537557,9.47214479627857,18193.2396206301,0.0,1.0
2008-06-12,19.07,19.07,18.56,18.56,11000,9.82485822905958,9.82485822905958,9.56210638339516,9.56210638339516,21350.9442181619,0.15,1.0
2008-06-13,19.39,19.78,19.05,19.05,11500,9.98972213222157,10.1906500142002,9.81455423511196,9.81455423511196,22321.4416826238,0.0,1.0
2008-06-16,19.5,19.69,19.45,19.53,10100,10.0463940989335,10.1442820414359,10.0206341140644,10.0618500898549,19604.0487821305,0.0,1.0
2008-06-17,18.85,19.65,18.76,19.65,13500,9.71151429563572,10.1236740535407,9.66514632287141,10.1236740535407,26203.4315404714,0.0,1.0
2008-06-18,18.34,18.89,18.26,18.6,17700,9.4487624499713,9.73212228353096,9.4075464741808,9.58271437129041,34355.6102419514,0.0,1.0
2008-06-19,18.09,18.59,17.99,18.59,21300,9.319962525626,9.5775623743166,9.26844255588788,9.5775623743166,41343.1919860771,0.0,1.0
2008-06-20,18.04,18.26,17.75,17.99,14000,9.29420254075694,9.4075464741808,9.14479462851639,9.26844255588788,27173.9290049333,0.0,1.0
2008-06-23,17.11,18.31,17.11,18.31,53700,8.81506682219242,9.43330645904986,8.81506682219242,9.43330645904986,104231.427683209,0.0,1.0
2008-06-24,16.79,17.52,16.7,17.27,11900,8.65020291903043,9.02629869811871,8.60383494626612,8.89749877377341,23097.8396541933,0.0,1.0
2008-06-25,16.46,16.81,16.36,16.5,27100,8.48018701889464,8.66050691297806,8.42866704915651,8.50079500678988,52600.9625738352,0.0,1.0
2008-06-26,15.49,16.78,15.4,16.77,21100,7.98044331243487,8.64505092205662,7.93407533967056,8.63989892508281,40954.9930002924,0.0,1.0
2008-06-27,15.3,16.25,15.25,15.74,1047900,7.88255536993244,8.37199508244458,7.85679538506338,8.10924323678017,2033968.58601926,0.0,1.0
2008-06-30,16.06,16.35,15.34,15.34,57200,8.27410713994215,8.4235150521827,7.90316335782768,7.90316335782768,111024.909934442,0.0,1.0
2008-07-01,16.3,16.36,15.69,15.73,43800,8.39775506731364,8.42866704915651,8.08348325191111,8.10409123980635,85015.5778868629,0.0,1.0
2008-07-02,15.81,16.93,15.65,16.22,40500,8.14530721559685,8.7223308766638,8.06287526401586,8.35653909152314,78610.2946214143,0.0,1.0
2008-07-03,16.22,16.67,16.03,16.67,7800,8.35653909152314,8.58837895534469,8.25865114902072,8.58837895534469,15139.7604456057,0.0,1.0
2008-07-07,15.85,16.6,15.85,16.08,36500,8.1659152034921,8.552314976528,8.1659152034921,8.28441113388978,70846.314905719,0.0,1.0
2008-07-08,17.49,17.68,15.22,15.9,33800,9.01084270719728,9.10873064969971,7.84133939414194,8.19167518836116,65605.6285976247,0.0,1.0
2008-07-09,17.36,18.25,16.32,16.32,15700,8.94386674653772,9.40239447720699,8.40805906126127,8.40805906126127,30473.6203841038,0.0,1.0
2008-07-10,17.25,17.73,16.95,17.4,36800,8.88719477982579,9.13449063456877,8.73263487061143,8.96447473443297,71428.6133843961,0.0,1.0
2008-07-11,15.63,17.2,14.82,17.01,105400,8.05257127006823,8.86143479495673,7.63525951518946,8.7635468524543,204580.86550857,0.0,1.0
2008-07-14,15.07,15.9,14.86,15.9,37900,7.76405943953476,8.19167518836116,7.65586750308471,8.19167518836116,73563.7078062124,0.0,1.0
2008-07-15,15.92,16.45,14.87,14.87,63000,8.20197918230878,8.47503502192082,7.66101950005852,7.66101950005852,122282.6805222,0.0,1.0
2008-07-16,16.8,17.41,16.0,16.15,35100,8.65535491600424,8.96962673140678,8.24319515809928,8.32047511270646,68128.9220052257,0.0,1.0
2008-07-17,17.75,17.75,16.94,16.99,22500,9.14479462851639,9.14479462851639,8.72748287363761,8.75324285850667,43672.3859007857,0.0,1.0
2008-07-18,17.88,18.24,17.56,17.74,25700,9.21177058917594,9.39724248023318,9.04690668601396,9.13964263154258,49883.5696733419,0.0,1.0
2008-07-21,17.98,18.19,17.8901,18.02,7700,9.26329055891407,9.37148249536412,9.2169741061195,9.28389854680931,14945.6609527133,0.0,1.0
2008-07-22,18.88,19.26,17.57,17.71,24400,9.72697028655715,9.92274617156201,9.05205868298777,9.12418664062114,47360.2762657409,0.0,1.0
2008-07-23,18.68,19.12,18.07,19.08,19700,9.62393034708091,9.85061821392864,9.30965853167837,9.83001022603339,38237.600099799,0.0,1.0
2008-07-24,18.18,19.55,17.98,19.44,38100,9.36633049839031,10.0721540838026,9.26329055891407,10.0154821170906,73951.9067919971,0.0,1.0
2008-07-25,17.96,19.47,17.76,18.49,25600,9.25298656496644,10.0309381080121,9.1499466254902,9.52604240457848,49689.4701804495,0.0,1.0
2008-07-28,17.5,18.75,17.49,17.87,41700,9.01599470417109,9.65999432589759,9.01084270719728,9.20661859220214,80939.4885361228,0.0,1.0
2008-07-29,18.66,19.04,17.82,18.35,19300,9.61362635313329,9.80940223813814,9.18085860733307,9.45391444694511,37461.2021282295,0.0,1.0
2008-07-30,18.99,19.2,18.7,19.03,12100,9.78364225326908,9.89183418971914,9.63423434102853,9.80425024116433,23486.0386399781,0.0,1.0
2008-07-31,18.49,19.0,18.24,18.67,15500,9.52604240457848,9.7887942502429,9.39724248023318,9.6187783501071,30085.421398319,0.0,1.0
2008-08-01,18.5,18.58,17.64,17.91,7700,9.53119440155229,9.57241037734279,9.08812266180446,9.22722658009738,14945.6609527133,0.0,1.0
2008-08-04,17.86,18.24,16.2,17.61,21200,9.20146659522832,9.39724248023318,8.34623509757552,9.07266667088302,41149.0924931848,0.0,1.0
2008-08-05,17.97,18.74,16.72,18.16,23100,9.25813856194025,9.65484232892378,8.61413894021375,9.35602650444268,44836.98285814,0.0,1.0
2008-08-06,17.68,18.96,17.36,17.89,55600,9.10873064969971,9.76818626234765,8.94386674653772,9.21692258614976,107919.318048164,0.0,1.0
2008-08-07,17.6,17.97,17.02,17.53,42800,9.06751467390921,9.25813856194025,8.76869884942811,9.03145069509253,83074.582957939,0.0,1.0
2008-08-08,18.56,18.91,17.55,17.55,27000,9.56210638339516,9.74242627747859,9.04175468904015,9.04175468904015,52406.8630809429,0.0,1.0
2008-08-11,18.85,18.98,17.34,18.63,19400,9.71151429563572,9.77849025629527,8.9335627525901,9.59817036221185,37655.3016211219,0.0,1.0
2008-08-12,18.78,19.0,18.74,18.74,11500,9.67545031681903,9.7887942502429,9.65484232892378,9.65484232892378,22321.4416826238,0.0,1.0
2008-08-13,18.93,19.0,18.18,18.64,106700,9.75273027142621,9.7887942502429,9.36633049839031,9.60332235918566,207104.15891617,0.0,1.0
2008-08-14,18.93,19.07,18.42,18.6,20400,9.75273027142621,9.82485822905958,9.4899784257618,9.58271437129041,39596.2965500457,0.0,1.0
2008-08-15,18.87,19.38,18.67,19.37,44700,9.72181828958334,9.98457013524775,9.6187783501071,9.97941813827394,86762.4733228943,0.0,1.0
2008-08-18,18.9,18.99,18.79,18.99,26000,9.73727428050477,9.78364225326908,9.68060231379284,9.78364225326908,50465.8681520191,0.0,1.0
2008-08-19,18.41,18.99,18.28,18.65,13300,9.48482642878798,9.78364225326908,9.41785046812843,9.60847435615947,25815.2325546867,0.0,1.0
2008-08-20,17.74,18.66,17.68,18.47,12600,9.13964263154258,9.61362635313329,9.10873064969971,9.51573841063086,24456.53610444,0.0,1.0
2008-08-21,17.34,17.82,16.16,17.82,27200,8.9335627525901,9.18085860733307,8.32562710968027,9.18085860733307,52795.0620667276,0.0,1.0
2008-08-22,17.44,17.46,17.04,17.41,11300,8.98508272232822,8.99538671627584,8.77900284337573,8.96962673140678,21933.242696839,0.0,1.0
2008-08-25,16.66,17.3,16.61,17.3,16300,8.58322695837088,8.91295476469485,8.55746697350182,8.91295476469485,31638.2173414581,0.0,1.0
2008-08-26,16.74,16.8275,16.465,16.61,29200,8.62444293416137,8.66952290768223,8.48276301738154,8.55746697350182,56677.0519245752,0.0,1.0
2008-08-27,17.51,18.0,16.66,16.66,21800,9.0211467011449,9.27359455286169,8.58322695837088,8.58322695837088,42313.689450539,0.0,1.0
2008-08-28,18.04,18.1399,17.02,17.4,67700,9.29420254075694,9.34567099052532,8.76869884942811,8.96447473443297,131405.356688142,0.0,1.0
2008-08-29,17.57,18.37,17.56,17.88,44600,9.05205868298777,9.46421844089274,9.04690668601396,9.21177058917594,86568.3738300019,0.0,1.0
2008-09-02,17.53,18.455,17.38,18.06,5400,9.03145069509253,9.50801041517014,8.95417074048534,9.30450653470456,10481.3726161886,0.0,1.0
2008-09-03,18.7,19.0,17.47,17.47,47100,9.63423434102853,9.7887942502429,9.00053871324965,9.00053871324965,91420.8611523115,0.0,1.0
2008-09-04,18.5,18.74,17.97,18.56,32500,9.53119440155229,9.65484232892378,9.25813856194025,9.56210638339516,63082.3351900238,0.0,1.0
2008-09-05,18.35,19.18,18.19,18.28,32700,9.45391444694511,9.88153019577151,9.37148249536412,9.41785046812843,63470.5341758086,0.0,1.0
2008-09-08,17.49,18.6,17.25,18.58,30100,9.01084270719728,9.58271437129041,8.88719477982579,9.57241037734279,58423.9473606066,0.0,1.0
2008-09-09,17.36,17.6,17.36,17.5,28800,8.94386674653772,9.06751467390921,8.94386674653772,9.01599470417109,55900.6539530057,0.0,1.0
2008-09-10,16.47,17.5925,15.83,17.53,129300,8.48533901586845,9.06365067617885,8.15561120954448,9.03145069509253,250970.644309848,0.0,1.0
2008-09-11,16.01,16.37,15.86,16.37,92300,8.32562710968027,8.5128367136456,8.24762310802805,8.5128367136456,177490.894143198,0.15,1.0
2008-09-12,16.2,16.35,15.04,15.14,56300,8.42443217843975,8.50243618009197,7.82120123232925,7.8732039000974,108263.676492547,0.0,1.0
2008-09-15,15.85,16.25,15.85,15.99,34200,8.24242284125124,8.45043351232382,8.24242284125124,8.31522657612664,65765.8567681188,0.0,1.0
2008-09-16,17.13,17.13,15.85,15.85,56700,8.90805698868351,8.90805698868351,8.24242284125124,8.24242284125124,109032.867799776,0.0,1.0
2008-09-17,16.38,16.98,15.9,16.59,21800,8.51803698042241,8.83005298703129,8.26842417513531,8.62724258273552,41920.9262440056,0.0,1.0
2008-09-18,17.98,18.0,16.1,16.73,76000,9.35007966471276,9.36048019826639,8.3724295106716,8.70004631761093,146146.348373597,0.0,1.0
2008-09-19,22.5,22.5,18.01,20.65,147500,11.700600247833,11.700600247833,9.36568046504321,10.7385508941223,283639.294540863,0.0,1.0
2008-09-22,19.53,21.99,19.4,21.99,14700,10.156121015119,11.4353866422154,10.0885175470204,11.4353866422154,28267.7805406828,0.0,1.0
2008-09-23,18.33,19.57,17.94,18.61,14900,9.53208900190127,10.1769220822263,9.3292785976055,9.67769647165208,28652.3761942974,0.0,1.0
2008-09-24,18.07,20.0,17.72,20.0,20800,9.39688206570409,10.4005335536293,9.21487272851558,10.4005335536293,39997.9479759319,0.0,1.0
2008-09-25,19.84,20.79,18.385,18.385,38000,10.3173292852003,10.8113546289977,9.56069046917376,9.56069046917376,73073.1741867986,0.0,1.0
2008-09-26,20.61,21.49,19.04,19.04,36000,10.717749827015,11.1753733033747,9.90130794305511,9.90130794305511,69227.2176506515,0.0,1.0
2008-09-29,20.0,21.5,19.59,21.5,28400,10.4005335536293,11.1805735701515,10.1873226157799,11.1805735701515,54612.5828132918,0.0,1.0
2008-09-30,20.01,20.5,20.0,20.5,20700,10.4057338204061,10.6605468924701,10.4005335536293,10.6605468924701,39805.6501491247,0.0,1.0
2008-10-01,19.22,19.79,17.83,17.83,13800,9.99491274503778,10.2913279513162,9.27207566306054,9.27207566306054,26537.1000994164,0.0,1.0
2008-10-02,18.6,19.64,18.6,19.12,11400,9.67249620487527,10.213323949664,9.67249620487527,9.94291007726963,21921.9522560396,0.0,1.0
2008-10-03,19.34,20.27,18.98,18.98,5700,10.0573159463596,10.5409407566033,9.87010634239423,9.87010634239423,10960.9761280198,0.0,1.0
2008-10-06,18.56,20.0,17.61,18.85,20200,9.65169513776801,10.4005335536293,9.15766979397062,9.80250287429564,38844.1610150877,0.0,1.0
2008-10-07,16.55,19.58,16.27,19.57,32800,8.60644151562826,10.1821223490031,8.46083404587745,10.1769220822263,63073.6871928158,0.0,1.0
2008-10-08,16.93,18.0,16.22,16.22,48400,8.80405165314722,9.36048019826639,8.43483271199338,8.43483271199338,93072.1481747647,0.0,1.0
2008-10-09,13.81,16.69,13.81,16.69,43600,7.18156841878105,8.67924525050367,7.18156841878105,8.67924525050367,83841.8524880111,0.0,1.0
2008-10-10,14.44,15.0,10.06,13.61,54700,7.50918522572037,7.80040016522199,5.23146837747555,7.07756308324475,105186.911263629,0.0,1.0
2008-10-13,17.97,18.0,13.14,15.67,33000,9.34487939793594,9.36048019826639,6.83315054473446,8.14881803926857,63458.2828464305,0.0,1.0
2008-10-14,15.53,18.0,15.4,18.0,9700,8.07601430439317,9.36048019826639,8.00841083629458,9.36048019826639,18652.8892003144,0.0,1.0
2008-10-15,14.09,15.99,13.95,15.99,15100,7.32717588853186,8.31522657612664,7.25437215365645,8.31522657612664,29036.9718479121,0.0,1.0
2008-10-16,17.0,17.0,12.21,14.0,28400,8.84045352058492,8.84045352058492,6.3495257344907,7.28037348754053,54612.5828132917,0.0,1.0
2008-10-17,15.44,16.45,13.11,15.4,61500,8.02921190340184,8.55443884786012,6.81754974440402,8.00841083629458,118263.163486529,0.0,1.0
2008-10-20,14.6,15.25,14.21,15.1,24100,7.5923894941494,7.93040683464236,7.38957908985363,7.85240283299014,46343.776260575,0.0,1.0
2008-10-21,13.4,15.13,13.38,14.28,25900,6.96835748093165,7.86800363332058,6.95795694737802,7.42598095729134,49805.1371431075,0.0,1.0
2008-10-22,13.26,14.4,12.56,12.74,12900,6.89555374605624,7.48838415861311,6.53153507167921,6.62513987366188,24806.4196581501,0.0,1.0
2008-10-23,13.88,14.21,12.5,13.16,27200,7.21797028621875,7.38957908985363,6.50033347101833,6.84355107828809,52305.0088916033,0.0,1.0
2008-10-24,12.66,13.14,12.5,12.61,38300,6.58353773944736,6.83315054473446,6.50033347101833,6.55753640556329,73650.0676672208,0.0,1.0
2008-10-27,12.62,12.89,12.1,12.52,20400,6.5627366723401,6.7031438753141,6.29232279994574,6.51073400457196,39228.7566687025,0.0,1.0
2008-10-28,14.9,15.0,12.63,12.8,23100,7.74839749745384,7.80040016522199,6.56793693911692,6.65634147432277,44420.7979925013,0.0,1.0
2008-10-29,14.55,15.5,14.02,15.25,17500,7.56638816026533,8.06041350406272,7.29077402109415,7.93040683464236,33652.1196912889,0.0,1.0
2008-10-30,14.98,15.0,12.63,14.96,16800,7.78999963166836,7.80040016522199,6.56793693911692,7.77959909811473,32306.0349036373,0.0,1.0
2008-10-31,16.21,16.21,14.51,14.85,28900,8.42963244521657,8.42963244521657,7.54558709315807,7.72239616356977,55574.0719473285,0.0,1.0
2008-11-03,16.7,16.95,15.9,16.07,25300,8.68444551728048,8.81445218670085,8.26842417513531,8.35682871034116,48651.3501822634,0.0,1.0
2008-11-04,17.01,17.32,15.83,17.32,7700,8.84565378736174,9.00686205744299,8.23202230769761,9.00686205744299,14806.9326641671,0.0,1.0
2008-11-05,14.49,16.64,14.01,16.64,11700,7.53518655960444,8.6532439166196,7.28557375431734,8.6532439166196,22498.8457364617,0.0,1.0
2008-11-06,13.88,15.5,13.33,14.31,9200,7.21797028621875,8.06041350406272,6.93195561349394,7.44158175762178,17691.4000662776,0.0,1.0
2008-11-07,15.44,15.72,14.02,14.02,11400,8.02921190340184,8.17481937315265,7.29077402109415,7.29077402109415,21921.9522560396,0.0,1.0
2008-11-10,15.7,16.49,15.67,15.73,24700,8.16441883959902,8.57523991496737,8.14881803926857,8.18001963992946,47497.5632214192,0.0,1.0
2008-11-11,14.11,15.79,14.04,15.47,10500,7.33757642208549,8.21122124059035,7.30117455464778,8.04481270373228,20191.2718147733,0.0,1.0
2008-11-12,12.96,14.84,12.96,13.8,13600,6.7395457427518,7.71719589679296,6.7395457427518,7.17636815200423,26152.5044458016,0.0,1.0
2008-11-13,15.04,15.65,12.75,13.13,30900,7.82120123232925,8.13841750571494,6.63034014043869,6.82795027795765,59420.0284834758,0.0,1.0
2008-11-14,14.42,15.25,13.61,14.71,21100,7.49878469216674,7.93040683464236,7.07756308324475,7.64959242869437,40574.841456354,0.0,1.0
2008-11-17,14.14,14.925,14.08,14.6,28000,7.35317722241593,7.76139816439588,7.32197562175504,7.5923894941494,53843.3915060622,0.0,1.0
2008-11-18,13.78,14.2,12.8,13.86,15500,7.1659676184506,7.38437882307682,6.65634147432277,7.20756975266512,29806.1631551416,0.0,1.0
2008-11-19,12.68,13.58,12.61,13.58,10400,6.59393827300099,7.06196228291431,6.55753640556329,7.06196228291431,19998.973987966,0.0,1.0
2008-11-20,12.25,13.28,12.25,12.51,13600,6.37032680159796,6.90595427960987,6.37032680159796,6.50553373779514,26152.5044458016,0.0,1.0
2008-11-21,13.63,13.77,12.14,12.9,22600,7.08796361679838,7.16076735167379,6.313123867053,6.70834414209091,43459.3088584645,0.0,1.0
2008-11-24,15.79,15.97,12.75,13.93,32000,8.21122124059035,8.30482604257301,6.63034014043869,7.24397162010282,61535.3045783568,0.0,1.0
2008-11-25,16.19,16.19,15.3,15.85,25500,8.41923191166294,8.41923191166294,7.95640816852643,8.24242284125124,49035.9458358781,0.0,1.0
2008-11-26,16.72,16.8,14.6,15.75,20000,8.69484605083411,8.73644818504863,7.5923894941494,8.19042017348309,38459.565361473,0.0,1.0
2008-11-28,16.37,17.0,15.69,16.08,21500,8.5128367136456,8.84045352058492,8.1592185728222,8.36202897711797,41344.0327635835,0.0,1.0
2008-12-01,13.16,16.0,13.07,15.81,21800,6.84355107828809,8.32042684290346,6.79674867729676,8.22162177414398,41920.9262440056,0.0,1.0
2008-12-02,15.58,15.59,12.75,13.53,17800,8.10201563827724,8.10721590505406,6.63034014043869,7.03596094903024,34229.013171711,0.0,1.0
2008-12-03,14.07,16.0,12.85,15.06,23300,7.31677535497823,8.32042684290346,6.68234280820684,7.83160176588288,44805.393646116,0.0,1.0
2008-12-04,13.37,14.86,13.31,13.87,11300,6.9527566806012,7.72759643034659,6.92155507994031,7.21277001944193,21729.6544292323,0.0,1.0
2008-12-05,15.42,15.55,13.06,13.16,13300,8.01881136984821,8.0864148379468,6.79154841051995,6.84355107828809,25575.6109653795,0.0,1.0
2008-12-08,15.96,15.96,13.17,15.91,24200,8.2996257757962,8.2996257757962,6.84875134506491,8.27362444191213,46536.0740873823,0.0,1.0
2008-12-09,14.91,16.85,14.38,15.74,9600,7.75359776423066,8.7624495189327,7.47798362505948,8.18521990670628,18460.591373507,0.0,1.0
2008-12-10,15.15,15.98,13.82,15.09,9100,7.87840416687421,8.31002630934983,7.18676868555786,7.84720256621332,17499.1022394702,0.0,1.0
2008-12-11,13.43,15.24,13.43,14.87,21500,7.03596094903024,7.98421778579455,7.03596094903024,7.79037522800295,41038.4597202458,0.1,1.0
2008-12-12,14.24,14.25,13.0,13.4,16700,7.46031898095239,7.46555796900081,6.81068446294811,7.02024398488497,31876.3849920049,0.0,1.0
2008-12-15,13.51,14.5,13.08,14.27,10500,7.07787285341761,7.59653267021135,6.85259636733548,7.47603594509765,20042.038468027,0.0,1.0
2008-12-16,14.82,15.2,13.23,13.78,29400,7.76418028776084,7.96326183360086,6.9311811880618,7.21932553072499,56117.7077104757,0.0,1.0
2008-12-17,15.25,15.29,13.9,14.55,42700,7.98945677384297,8.01041272603666,7.28219338730605,7.62272761045346,81504.2897699766,0.0,1.0
2008-12-18,14.5,15.97,14.14,15.25,14700,7.59653267021135,8.36666391332933,7.40792910046817,7.98945677384297,28058.8538552378,0.0,1.0
2008-12-19,13.41,15.9,13.31,15.9,62600,7.02548297293339,8.32999099699038,6.97309309244918,8.32999099699038,119488.724580809,0.0,1.0
2008-12-22,13.6,14.475,12.9,13.51,28200,7.1250237458534,7.5834352000903,6.75829458246389,7.07787285341761,53827.1890284155,0.0,1.0
2008-12-23,13.34,14.0,13.2,13.6,14700,6.98881005659444,7.33458326779027,6.91546422391654,7.1250237458534,28058.8538552379,0.0,1.0
2008-12-24,13.4,13.6,13.125,13.19,6900,7.02024398488497,7.1250237458534,6.87617181355338,6.91022523586812,13170.4824218463,0.0,1.0
2008-12-26,13.47,13.84,12.91,13.15,4200,7.05691690122392,7.25075945901552,6.76353357051231,6.88926928367443,8016.81538721082,0.0,1.0
2008-12-29,13.2,13.62,13.16,13.46,8000,6.91546422391654,7.13550172195025,6.89450827172285,7.0516779131755,15270.1245470682,0.0,1.0
2008-12-30,13.57,13.6,13.2,13.35,8500,7.10930678170814,7.1250237458534,6.91546422391654,6.99404904464286,16224.50733126,0.0,1.0
2008-12-31,14.35,14.36,13.38,13.43,29800,7.51794784948502,7.52318683753345,7.00976600878813,7.03596094903024,56881.2139378291,0.0,1.0
2009-01-02,14.44,14.94,14.0,14.38,10600,7.56509874192082,7.8270481443419,7.33458326779027,7.53366481363029,20232.9150248654,0.0,1.0
2009-01-05,14.78,14.93,14.06,14.5,7100,7.74322433556715,7.82180915629348,7.3660171960808,7.59653267021135,13552.2355355231,0.0,1.0
2009-01-06,14.58,14.95,13.88,14.92,14900,7.63844457459872,7.83228713239032,7.27171541120921,7.81657016824506,28440.6069689146,0.0,1.0
2009-01-07,14.14,14.6,13.97,14.27,19400,7.40792910046817,7.64892255069557,7.318866303645,7.47603594509765,37030.0520266404,0.0,1.0
2009-01-08,14.24,14.64,13.95,14.02,9800,7.46031898095239,7.66987850288925,7.30838832754816,7.34506124388711,18705.9025701586,0.0,1.0
2009-01-09,13.56,14.25,13.5,14.2,16000,7.10406779365972,7.46555796900081,7.07263386536919,7.4393630287587,30540.2490941364,0.0,1.0
2009-01-12,13.53,14.07,13.5,13.54,13900,7.08835082951445,7.37125618412922,7.07263386536919,7.09358981756287,26531.841400531,0.0,1.0
2009-01-13,14.01,14.075,13.41,13.41,6200,7.33982225583869,7.37387567815343,7.02548297293339,7.02548297293339,11834.3465239779,0.0,1.0
2009-01-14,13.21,13.96,13.15,13.55,20600,6.92070321196496,7.31362731559658,6.88926928367443,7.0988288056113,39320.5707087007,0.0,1.0
2009-01-15,13.76,13.76,12.23,13.69,29500,7.20884755462815,7.20884755462815,6.40728238321964,7.1721746382892,56308.584267314,0.0,1.0
2009-01-16,11.93,13.75,11.74,12.53,33900,6.25011274176699,7.20360856657973,6.15057196884698,6.56445202467229,64707.1527682016,0.0,1.0
2009-01-20,10.74,12.97,10.73,12.97,47700,5.62667316400482,6.79496749880284,5.6214341759564,6.79496749880284,91048.1176118943,0.0,1.0
2009-01-21,11.36,11.6049,10.12,10.71,28600,5.95149042300696,6.07979324031281,5.30185590500268,5.61095619985956,54590.6952557689,0.0,1.0
2009-01-22,10.28,11.67,10.09,10.99,16400,5.38567971377743,6.11389905250803,5.28613894085742,5.75764786521536,31303.7553214898,0.0,1.0
2009-01-23,10.5,10.73,9.85,10.47,21900,5.5009374508427,5.6214341759564,5.1604032276953,5.48522048669744,41801.9659475993,0.0,1.0
2009-01-26,10.33,11.3,9.8,10.49,9200,5.41187465401953,5.92005649471643,5.13420828745319,5.49569846279428,17560.6432291285,0.0,1.0
2009-01-27,10.05,10.49,9.65,10.35,14600,5.26518298866373,5.49569846279428,5.05562346672686,5.42235263011638,27867.9772983995,0.0,1.0
2009-01-28,9.68,10.25,9.26,10.25,52200,5.07134043087213,5.36996274963216,4.85130293283842,5.36996274963216,99637.5626696201,0.0,1.0
2009-01-29,9.1,9.94,9.1,9.49,12400,4.76747912406367,5.20755412013109,4.76747912406367,4.97179965795212,23668.6930479558,0.0,1.0
2009-01-30,8.36,9.47,8.36,9.2,20300,4.37979400848047,4.96132168185528,4.37979400848047,4.81986900454789,38747.9410381856,0.0,1.0
2009-02-02,9.09,9.26,8.35,8.51,17100,4.76224013601525,4.85130293283842,4.37455502043205,4.4583788292068,32639.8912193583,0.0,1.0
2009-02-03,8.41,9.59,8.15,9.22,42900,4.40598894872258,5.02418953843633,4.26977525946362,4.83034698064473,81886.0428836534,0.0,1.0
2009-02-04,8.01,8.49,8.01,8.37,12300,4.19642942678572,4.44790085310996,4.19642942678572,4.3850329965289,23477.8164911174,0.0,1.0
2009-02-05,7.88,8.67,7.8,8.16,29900,4.12832258215624,4.54220263798154,4.08641067776886,4.27501424751204,57072.0904946674,0.0,1.0
2009-02-06,8.03,8.04,7.65,7.89,38900,4.20690740288256,4.21214639093098,4.00782585704254,4.13356157020466,74250.9806101192,0.0,1.0
2009-02-09,8.42,8.48,7.96,7.96,23400,4.411227936771,4.44266186506153,4.17023448654361,4.17023448654361,44665.1143001746,0.0,1.0
2009-02-10,7.2,8.45,7.2,8.3,13700,3.77207139486357,4.42694490091627,3.77207139486357,4.34836008018994,26150.0882868543,0.0,1.0
2009-02-11,7.04,7.67,7.04,7.3,34400,3.68824758608882,4.01830383313938,3.68824758608882,3.82446127534778,65661.5355523933,0.0,1.0
2009-02-12,6.78,7.25,6.75,7.02,14900,3.55203389682986,3.79826633510567,3.53631693268459,3.67776960999198,28440.6069689145,0.0,1.0
2009-02-13,6.76,7.1199,6.71,6.81,16300,3.54155592073302,3.73010710059571,3.51536098049091,3.56775086097512,31112.8787646515,0.0,1.0
2009-02-17,5.76,6.7,5.57,6.7,47100,3.01765711589085,3.51012199244249,2.91811634297084,3.51012199244249,89902.8582708642,0.0,1.0
2009-02-18,5.53,5.95,5.53,5.87,27100,2.89716039077716,3.11719788881086,2.89716039077716,3.07528598442349,51727.5469031935,0.0,1.0
2009-02-19,5.43,5.64,5.4,5.64,19300,2.84477051029294,2.95478925930979,2.82905354614768,2.95478925930979,36839.1754698021,0.0,1.0
2009-02-20,4.87,5.61,4.81,5.39,49800,2.55138717958133,2.93907229516453,2.5199532512908,2.82381455809925,95056.5253054996,0.0,1.0
2009-02-23,4.04,5.27,3.95,4.95,53700,2.11655117156233,2.76094670151819,2.06940027912654,2.5932990839687,102500.711022196,0.0,1.0
2009-02-24,4.06,5.13,3.9,4.11,102300,2.12702914765918,2.68760086884029,2.04320533888443,2.15322408790129,195266.717645635,0.0,1.0
2009-02-25,3.8,4.18,3.28,4.03,86100,1.99081545840022,2.18989700424024,1.71838807988229,2.11131218351391,164344.715437821,0.0,1.0
2009-02-26,3.6,4.31,3.27,4.1,148200,1.88603569743178,2.25800384886972,1.71314909183387,2.14798509985286,282879.057234439,0.0,1.0
2009-02-27,3.3,3.8,3.3,3.53,53500,1.72886605597913,1.99081545840022,1.72886605597913,1.84936278109283,102118.957908519,0.0,1.0
2009-03-02,3.85,4.46,3.37,3.37,110500,2.01701039864232,2.33658866959604,1.76553897231809,1.76553897231809,210918.59530638,0.0,1.0
2009-03-03,3.95,4.19,3.8,3.88,34100,2.06940027912654,2.19513599228866,1.99081545840022,2.03272736278759,65088.9058818783,0.0,1.0
2009-03-04,4.19,4.32,4.0,4.04,54000,2.19513599228866,2.26324283691814,2.09559521936865,2.11655117156233,103073.34069271,0.0,1.0
2009-03-05,3.7,4.06,3.65,4.06,23500,1.938425577916,2.12702914765918,1.91223063767389,2.12702914765918,44855.9908570129,0.0,1.0
2009-03-06,3.95,4.24,3.6,3.74,31100,2.06940027912654,2.22133093253077,1.88603569743178,1.95938153010969,59362.6091767277,0.0,1.0
2009-03-09,3.75,4.7,3.65,4.21,28800,1.96462051815811,2.46232438275816,1.91223063767389,2.2056139683855,54972.4483694455,0.0,1.0
2009-03-10,4.24,4.25,3.9,3.94,30200,2.22133093253077,2.22656992057919,2.04320533888443,2.06416129107812,57644.7201651824,0.0,1.0
2009-03-11,4.07,4.45,3.97,4.27,50700,2.1322681357076,2.33134968154762,2.07987825522338,2.23704789667603,96774.4143170448,0.0,1.0
2009-03-12,5.21,5.23,3.82,4.2,58400,2.78190265371188,2.79258174259369,2.03970597642598,2.2426086651804,109372.626534585,0.1,1.0
2009-03-13,5.03,5.26,4.93,5.19,25300,2.68579085377558,2.80860037591641,2.63239540936652,2.77122356483007,47382.3193720033,0.0,1.0
2009-03-16,5.14,5.47,5.01,5.11,26500,2.74452584262554,2.92073080917543,2.67511176489377,2.72850720930282,49629.7021090154,0.0,1.0
2009-03-17,5.58,5.58,5.0,5.15,28400,2.97946579802539,2.97946579802539,2.66977222045286,2.74986538706645,53188.0581092844,0.0,1.0
2009-03-18,7.27,7.43,5.74,5.74,44000,3.88184880853846,3.96728151959295,3.06489850907988,3.06489850907988,82404.0336904406,0.0,1.0
2009-03-19,7.5,8.25,7.35,7.39,39200,4.00465833067929,4.40512416374722,3.9245651640657,3.94592334182933,73414.5027423926,0.0,1.0
2009-03-20,7.06,7.7,6.858,7.6,62600,3.76971837527944,4.1114492194974,3.66185957757314,4.05805377508835,117238.466114127,0.0,1.0
2009-03-23,8.18,8.18,7.11,7.33,31900,4.36774735266088,4.36774735266088,3.79641609748397,3.91388607518389,59742.9244255695,0.0,1.0
2009-03-24,7.75,8.28,7.47,8.0,16100,4.13814694170193,4.42114279706994,3.98863969735657,4.27163555272458,30152.3850549113,0.0,1.0
2009-03-25,8.16,8.37,7.69,7.78,15400,4.35706826377907,4.46919869703809,4.1061096750565,4.15416557502465,28841.4117916542,0.0,1.0
2009-03-26,9.48,9.49,7.64,8.31,30600,5.06188812997862,5.06722767441953,4.07941195285197,4.43716143039265,57308.2597938065,0.0,1.0
2009-03-27,8.13,9.21,8.13,9.21,15500,4.34104963045635,4.91772043007417,4.34104963045635,4.91772043007417,29028.6936864052,0.0,1.0
2009-03-30,7.34,7.94,7.04,7.85,21100,3.9192256196248,4.23959828607914,3.75903928639763,4.19154238611099,39516.4797924613,0.0,1.0
2009-03-31,7.62,7.97,7.39,7.49,13400,4.06873286397016,4.25561691940186,3.94592334182933,3.99931878623838,25095.7738966342,0.0,1.0
2009-04-01,8.43,8.43,6.9848,7.45,14800,4.50123596368352,4.50123596368352,3.72956500108383,3.97796060847476,27717.7204231482,0.0,1.0
2009-04-02,10.24,10.49,8.6,8.68,32600,5.46769350748746,5.6011821185101,4.59200821917892,4.63472457470616,61053.8976888265,0.0,1.0
2009-04-03,11.12,11.12,10.11,10.24,12500,5.93757341828716,5.93757341828716,5.39827942975568,5.46769350748746,23410.2368438752,0.0,1.0
2009-04-06,10.63,11.27,10.3,10.88,15400,5.67593574068278,6.01766658490075,5.49973077413289,5.80942435170542,28841.4117916542,0.0,1.0
2009-04-07,10.32,11.08,10.08,10.38,19400,5.5104098630147,5.91621524052354,5.38226079643297,5.54244712966014,36332.6875816943,0.0,1.0
2009-04-08,10.38,10.45,10.0,10.16,9800,5.54244712966014,5.57982394074648,5.33954444090572,5.42497715196021,18353.6256855981,0.0,1.0
2009-04-09,12.0,12.0,10.31,10.31,48700,6.40745332908686,6.40745332908686,5.5050703185738,5.5050703185738,91206.2827437378,0.0,1.0
2009-04-13,11.97,12.0,11.49,11.85,30300,6.39143469576415,6.40745332908686,6.13513656260067,6.32736016247328,56746.4141095534,0.0,1.0
2009-04-14,11.32,11.9584,11.2,11.67,23400,6.04436430710527,6.3852408242127,5.98028977381441,6.23124836253697,43823.9633717344,0.0,1.0
2009-04-15,11.87,11.87,10.82,11.24,9500,6.33803925135509,6.33803925135509,5.77738708505999,6.00164795157803,17791.7800013451,0.0,1.0
2009-04-16,12.92,12.94,11.69,11.96,41100,6.89869141765019,6.909370506532,6.24192745141879,6.38609515132324,76972.8587426616,0.0,1.0
2009-04-17,13.88,14.2,12.22,12.89,55100,7.41128768397714,7.58215310608612,6.52492330678679,6.88267278432747,103192.324007802,0.0,1.0
2009-04-20,12.24,13.98,11.84,13.4,29100,6.5356023956686,7.4646831283862,6.32202061803237,7.15498955081366,54499.0313725414,0.0,1.0
2009-04-21,14.0,14.0,12.21,12.21,18800,7.47536221726801,7.47536221726801,6.51958376234588,6.51958376234588,35208.9962131883,0.0,1.0
2009-04-22,13.73,14.29,13.06,13.64,25000,7.33119451736355,7.63020900605427,6.97344503982287,7.2831386173954,46820.4736877504,0.0,1.0
2009-04-23,13.22,13.89,12.43,13.89,15200,7.05887775087736,7.41662722841804,6.63705374004581,7.41662722841804,28466.8480021522,0.0,1.0
2009-04-24,13.82,14.04,13.2,13.22,24300,7.37925041733171,7.49672039503163,7.04819866199555,7.05887775087736,45509.5004244933,0.0,1.0
2009-04-27,12.46,14.2,12.46,13.47,25900,6.65307237336853,7.58215310608612,6.65307237336853,7.1923663619,48506.0107405094,0.0,1.0
2009-04-28,12.7,13.08,12.11,12.49,12000,6.78122143995026,6.98412412870468,6.46618831793683,6.66909100669124,22473.8273701202,0.0,1.0
2009-04-29,14.24,14.29,12.43,12.82,23000,7.60351128384974,7.63020900605427,6.63705374004581,6.84529597324113,43074.8357927304,0.0,1.0
2009-04-30,14.85,15.39,14.23,14.29,26400,7.92922349474499,8.2175588945539,7.59817173940884,7.63020900605427,49442.4202142644,0.0,1.0
2009-05-01,13.69,14.79,13.69,14.79,19000,7.30983633959993,7.89718622809956,7.30983633959993,7.89718622809956,35583.5600026903,0.0,1.0
2009-05-04,14.86,14.86,13.87,13.92,10700,7.9345630391859,7.9345630391859,7.40594813953623,7.43264586174076,20039.1627383572,0.0,1.0
2009-05-05,14.53,15.0,14.47,14.86,20500,7.75835807263601,8.00931666135858,7.72632080599058,7.9345630391859,38392.7884239553,0.0,1.0
2009-05-06,14.86,15.0,14.61,14.8,18400,7.9345630391859,8.00931666135858,7.80107442816326,7.90252577254047,34459.8686341843,0.0,1.0
2009-05-07,14.5,15.07,14.36,15.05,22500,7.74233943931329,8.04669347244492,7.66758581714061,8.03601438356311,42138.4263189754,0.0,1.0
2009-05-08,15.25,15.25,14.89,14.91,17200,8.14280527238122,8.14280527238122,7.95058167250862,7.96126076139043,32212.4858971723,0.0,1.0
2009-05-11,14.99,15.13,14.05,14.75,15000,8.00397711691767,8.07873073909035,7.50205993947254,7.87582805033594,28092.2842126502,0.0,1.0
2009-05-12,14.45,15.18,14.38,15.08,8500,7.71564171710876,8.10542846129488,7.67826490602243,8.05203301688583,15918.9610538351,0.0,1.0
2009-05-13,12.76,14.265,12.76,13.95,24700,6.8132587065957,7.61686014495201,6.8132587065957,7.44866449506348,46258.6280034973,0.0,1.0
2009-05-14,13.16,13.29,12.43,12.9,8900,7.02684048423193,7.0962545619637,6.63705374004581,6.88801232876838,16668.0886328391,0.0,1.0
2009-05-15,11.76,13.18,11.25,13.18,40100,6.27930426250513,7.03751957311374,6.00698749601893,7.03751957311374,75100.0397951515,0.0,1.0
2009-05-18,12.76,12.78,11.69,11.98,34400,6.8132587065957,6.82393779547751,6.24192745141879,6.39677424020505,64424.9717943445,0.0,1.0
2009-05-19,12.59,13.95,12.0,12.8,20800,6.7224864511003,7.44866449506348,6.40745332908686,6.83461688435932,38954.6341082083,0.0,1.0
2009-05-20,12.5,13.18,12.16,13.05,19600,6.67443055113215,7.03751957311374,6.49288604014136,6.96810549538196,36707.2513711963,0.0,1.0
2009-05-21,12.6,12.93,11.53,12.19,23000,6.72782599554121,6.9040309620911,6.15649474036429,6.50890467346407,43074.8357927303,0.0,1.0
2009-05-22,12.56,13.36,12.55,12.75,5400,6.70646781777758,7.13363137305004,6.70112827333668,6.80791916215479,10113.2223165541,0.0,1.0
2009-05-26,13.67,13.9,12.14,12.39,22500,7.29915725071812,7.42196677285895,6.48220695125954,6.61569556228219,42138.4263189753,0.0,1.0
2009-05-27,12.86,13.92,12.86,13.47,24100,6.86665415100475,7.43264586174076,6.86665415100475,7.1923663619,45134.9366349914,0.0,1.0
2009-05-28,12.32,13.29,12.24,13.08,20000,6.57831875119585,7.0962545619637,6.5356023956686,6.98412412870468,37456.3789502003,0.0,1.0
2009-05-29,11.55,12.845,11.53,12.6,26700,6.16717382924611,6.8586448343434,6.15649474036429,6.72782599554121,50004.2658985174,0.0,1.0
2009-06-01,13.59,13.65,11.56,11.72,42900,7.25644089519087,7.28847816183631,6.17251337368701,6.2579460847415,80343.9328481797,0.0,1.0
2009-06-02,14.79,14.82,12.51,12.82,40200,7.89718622809956,7.91320486142228,6.67977009557305,6.84529597324113,75287.3216899026,0.0,1.0
2009-06-03,14.7,15.1,14.2,14.54,32100,7.84913032813141,8.06271210576764,7.58215310608612,7.76369761707692,60117.4882150715,0.0,1.0
2009-06-04,14.64,14.85,13.65,14.81,25500,7.81709306148597,7.92922349474499,7.28847816183631,7.90786531698137,47756.8831615054,0.0,1.0
2009-06-05,14.24,14.91,14.11,14.91,4400,7.60351128384974,7.96126076139043,7.53409720611797,7.96126076139043,8240.40336904407,0.0,1.0
2009-06-08,13.69,14.34,12.66,14.34,19000,7.30983633959993,7.6569067282588,6.75986326218664,7.6569067282588,35583.5600026903,0.0,1.0
2009-06-09,13.74,13.845,13.21,13.77,6000,7.33653406180446,7.39259927843397,7.05353820643646,7.35255269512718,11236.9136850601,0.0,1.0
2009-06-10,13.25,14.11,12.89,13.98,20600,7.07489638420008,7.53409720611797,6.88267278432747,7.4646831283862,38580.0703187063,0.0,1.0
2009-06-11,13.78,14.11,13.03,13.35,7900,7.41128768397714,7.58877135130025,7.00791571278825,7.18002108716218,14688.6755233311,0.1,1.0
2009-06-12,13.96,13.96,13.1,13.5,9200,7.50809695706247,7.50809695706247,7.04556376343255,7.26069548139996,17105.7993436261,0.0,1.0
2009-06-15,13.52,13.8,13.39,13.54,24800,7.27145206729833,7.42204426987551,7.20153425895892,7.2822086531967,46111.2851871658,0.0,1.0
2009-06-16,13.17,13.99,13.11,13.6,21000,7.08321181407685,7.52423183591003,7.05094205638173,7.31447841089181,39045.8463278421,0.0,1.0
2009-06-17,13.84,14.0,13.14,13.14,14800,7.44355744167225,7.52961012885921,7.06707693522929,7.06707693522929,27518.0250310506,0.0,1.0
2009-06-18,14.23,14.37,13.56,13.77,6500,7.65331086669047,7.72860696797906,7.29296523909507,7.40590939102795,12085.6191014749,0.0,1.0
2009-06-19,13.9,14.975,13.5,14.52,43900,7.47582719936736,8.05399369140476,7.26069548139996,7.80928136221684,81624.4120853461,0.0,1.0
2009-06-22,12.77,14.0,12.69,13.58,19200,6.86808009610944,7.52961012885921,6.82505375251596,7.30372182499344,35699.0594997413,0.0,1.0
2009-06-23,12.89,13.75,12.77,12.91,7000,6.93261961149966,7.39515280512958,6.86808009610944,6.94337619739803,13015.2821092807,0.0,1.0
2009-06-24,13.16,13.71,12.78,13.11,20900,7.07783352112766,7.37363963333284,6.87345838905862,7.05094205638173,38859.9137262809,0.0,1.0
2009-06-25,13.88,13.9525,13.05,13.05,32200,7.46507061346899,7.50406323735058,7.01867229868662,7.01867229868662,59870.2977026912,0.0,1.0
2009-06-26,14.9,15.99,13.59,13.77,336700,8.01365649428588,8.59989042574706,7.30910011794262,7.40590939102795,626035.069456401,0.0,1.0
2009-06-29,14.23,14.68,13.22,14.34,53400,7.65331086669047,7.8953340494038,7.11010327882277,7.71247208913151,99288.0092336556,0.0,1.0
2009-06-30,13.66,14.96,13.66,14.29,25800,7.34674816858692,8.04592625198099,7.34674816858692,7.68558062438558,47970.6112027774,0.0,1.0
2009-07-01,14.82,14.82,13.78,13.91,25300,7.9706301506924,7.9706301506924,7.41128768397714,7.48120549231655,47040.9481949716,0.0,1.0
2009-07-02,14.1,14.44,13.59,14.44,54500,7.58339305835106,7.76625501862336,7.30910011794262,7.76625501862336,101333.267850828,0.0,1.0
2009-07-06,13.59,14.09,13.38,14.04,25500,7.30910011794262,7.57801476540188,7.19615596600973,7.55112330065595,47412.813398094,0.0,1.0
2009-07-07,13.5,13.95,12.41,13.64,61100,7.26069548139996,7.50271866411329,6.67446154993877,7.33599158268855,113604.819553864,0.0,1.0
2009-07-08,13.22,13.9599,12.86,13.64,28900,7.11010327882277,7.50804317413298,6.9164847326521,7.33599158268855,53734.5218511732,0.0,1.0
2009-07-09,13.25,13.5999,13.0,13.41,21900,7.12623815767033,7.31442462796231,6.9917808339407,7.21229084485729,40719.2397418924,0.0,1.0
2009-07-10,12.72,13.36,12.38,13.13,9700,6.84118863136351,7.18539938011136,6.65832667109122,7.06169864228011,18035.4623514318,0.0,1.0
2009-07-13,13.55,13.6,12.21,12.78,27700,7.28758694614588,7.31447841089181,6.56689569095507,6.87345838905862,51503.3306324393,0.0,1.0
2009-07-14,13.11,13.74,12.94,13.5,14100,7.05094205638173,7.3897745121804,6.95951107624559,7.26069548139996,26216.4968201225,0.0,1.0
2009-07-15,14.42,14.44,13.16,13.64,32400,7.75549843272499,7.76625501862336,7.07783352112766,7.33599158268855,60242.1629058135,0.0,1.0
2009-07-16,14.74,14.97,13.71,13.71,19800,7.92760380709891,8.05130454493017,7.37363963333284,7.37363963333284,36814.6551091083,0.0,1.0
2009-07-17,13.58,14.78,13.58,14.78,24300,7.30372182499344,7.94911697889565,7.30372182499344,7.94911697889565,45181.6221793601,0.0,1.0
2009-07-20,13.46,13.82,13.32,13.74,13200,7.23918230960322,7.43280085577388,7.16388620831462,7.3897745121804,24543.1034060721,0.0,1.0
2009-07-21,12.95,13.63,12.7501,13.63,11700,6.96488936919477,7.33061328973936,6.85737729314056,7.33061328973936,21754.1143826549,0.0,1.0
2009-07-22,13.82,13.85,12.83,12.86,18600,7.43280085577388,7.44893573462144,6.90034985380455,6.9164847326521,34583.4638903744,0.0,1.0
2009-07-23,14.65,14.65,13.1,13.74,20600,7.87919917055625,7.87919917055625,7.04556376343255,7.3897745121804,38302.1159215975,0.0,1.0
2009-07-24,13.84,14.43,13.53,14.4,11100,7.44355744167225,7.76087672567417,7.27683036024751,7.74474184682662,20638.518773288,0.0,1.0
2009-07-27,13.65,13.81,13.15,13.36,10200,7.34136987563773,7.4274225628247,7.07245522817847,7.18539938011136,18965.1253592376,0.0,1.0
2009-07-28,14.56,14.56,13.78,13.98,15300,7.83079453401358,7.83079453401358,7.41128768397714,7.51885354296084,28447.6880388564,0.0,1.0
2009-07-29,13.9,14.35,13.44,13.94,11600,7.47582719936736,7.71785038208069,7.22842572370484,7.4973403711641,21568.1817810937,0.0,1.0
2009-07-30,14.52,14.71,13.72,14.25,25100,7.80928136221684,7.91146892825136,7.37901792628203,7.66406745258884,46669.0829918493,0.0,1.0
2009-07-31,14.76,14.8,14.21,14.37,26600,7.93836039299728,7.95987356479403,7.6425542807921,7.72860696797906,49458.0720152667,0.0,1.0
2009-08-03,14.92,14.96,14.3,14.8,23700,8.02441308018425,8.04592625198099,7.69095891733477,7.95987356479403,44066.0265699932,0.0,1.0
2009-08-04,15.0,15.0,14.481,14.78,30000,8.06743942377773,8.06743942377773,7.78830601971502,7.94911697889565,55779.7804683458,0.0,1.0
2009-08-05,14.67,14.93,14.1,14.84,19700,7.88995575645462,8.02979137313343,7.58339305835106,7.98138673659077,36628.7225075471,0.0,1.0
2009-08-06,13.71,14.83,13.64,14.83,9200,7.37363963333284,7.97600844364158,7.33599158268855,7.97600844364158,17105.7993436261,0.0,1.0
2009-08-07,13.99,14.66,13.85,14.11,17400,7.52423183591003,7.88457746350543,7.44893573462144,7.58877135130025,32352.2726716406,0.0,1.0
2009-08-10,13.77,14.35,13.6401,14.0,28500,7.40590939102795,7.71785038208069,7.33604536561804,7.52961012885921,52990.7914449286,0.0,1.0
2009-08-11,12.87,13.97,12.77,13.61,17500,6.92186302560129,7.51347525001166,6.86808009610944,7.31985670384099,32538.2052732017,0.0,1.0
2009-08-12,12.91,13.7,12.7,13.37,18900,6.94337619739803,7.36826134038366,6.83043204546514,7.19077767306055,35141.2616950579,0.0,1.0
2009-08-13,13.03,13.35,12.65,13.0,32300,7.00791571278825,7.18002108716218,6.80354058071922,6.9917808339407,60056.2303042524,0.0,1.0
2009-08-14,12.1,13.41,12.0,13.04,31700,6.50773446851403,7.21229084485729,6.45395153902218,7.01329400573744,58940.6346948854,0.0,1.0
2009-08-17,12.22,12.41,11.05,11.9,57500,6.57227398390426,6.67446154993877,5.94301370884959,6.40016860953033,106911.245897663,0.0,1.0
2009-08-18,12.23,12.9,11.65,12.4,38800,6.57765227685344,6.93799790444885,6.2657112858007,6.66908325698959,72141.8494057273,0.0,1.0
2009-08-19,12.54,12.72,11.84,11.93,10600,6.74437935827818,6.84118863136351,6.36789885183522,6.41630348837789,19708.8557654822,0.0,1.0
2009-08-20,13.17,13.29,12.34,12.46,16700,7.08321181407685,7.14775132946707,6.63681349929448,6.7013530146847,31050.7444607125,0.0,1.0
2009-08-21,14.36,14.4,12.94,13.51,33400,7.72322867502988,7.74474184682662,6.95951107624559,7.26607377434914,62101.488921425,0.0,1.0
2009-08-24,13.09,14.39,13.0,14.39,15300,7.04018547048336,7.73936355387743,6.9917808339407,7.73936355387743,28447.6880388564,0.0,1.0
2009-08-25,13.37,13.5,12.87,13.17,7300,7.19077767306055,7.26069548139996,6.92186302560129,7.08321181407685,13573.0799139641,0.0,1.0
2009-08-26,13.22,13.51,13.0101,13.31,18100,7.11010327882277,7.26607377434914,6.99721290981937,7.15850791536544,33653.8008825687,0.0,1.0
2009-08-27,13.65,13.68,12.86,12.86,5100,7.34136987563773,7.35750475448529,6.9164847326521,6.9164847326521,9482.5626796188,0.0,1.0
2009-08-28,12.97,13.62,12.87,13.06,8800,6.97564595509314,7.32523499679018,6.92186302560129,7.02405059163581,16362.0689373814,0.0,1.0
2009-08-31,12.1,13.28,11.89,12.81,24400,6.50773446851403,7.14237303651788,6.39479031658115,6.88959326790618,45367.5547809213,0.0,1.0
2009-09-01,12.06,13.45,11.79,11.94,22900,6.48622129671729,7.23380401665403,6.34100738708929,6.42168178132707,42578.565757504,0.0,1.0
2009-09-02,11.96,12.1,11.68,11.76,8000,6.43243836722544,6.50773446851403,6.28184616464826,6.32487250824174,14874.6081248922,0.0,1.0
2009-09-03,11.3,12.45,11.01,12.0,75000,6.07747103257922,6.69597472173551,5.92150053705285,6.45395153902218,139449.451170865,0.0,1.0
2009-09-04,11.74,11.82,11.25,11.3,19700,6.31411592234337,6.35714226593685,6.0505795678333,6.07747103257922,36628.7225075471,0.0,1.0
2009-09-08,11.73,12.35,11.39,11.39,7700,6.30873762939418,6.64219179224366,6.12587566912189,6.12587566912189,14316.8103202088,0.0,1.0
2009-09-09,11.9,12.15,11.25,11.69,23300,6.40016860953033,6.53462593325996,6.0505795678333,6.28722445759744,43322.2961637486,0.0,1.0
2009-09-10,12.17,12.25,12.1,12.25,7500,6.54538251915833,6.58840886275181,6.50773446851403,6.58840886275181,13944.9451170865,0.0,1.0
2009-09-11,11.44,11.95,11.4,11.95,8700,6.15276713386781,6.42706007427626,6.13125396207107,6.42706007427626,16176.1363358203,0.0,1.0
2009-09-14,11.39,11.82,11.03,11.26,28300,6.17965859861374,6.41295563087045,5.98434015300347,6.10912693769892,52160.972140485,0.1,1.0
2009-09-15,11.21,12.03,11.16,11.32,14600,6.08199937580861,6.52689139080977,6.05487181391829,6.1416800119673,26909.900821593,0.0,1.0
2009-09-16,11.72,11.87,11.03,11.24,13200,6.35870050708982,6.44008319276076,5.98434015300347,6.0982759129428,24329.4993729471,0.0,1.0
2009-09-17,11.86,11.96,10.75,10.75,6000,6.4346576803827,6.48891280416333,5.83242580641771,5.83242580641771,11058.8633513396,0.0,1.0
2009-09-18,12.55,12.84,11.31,11.93,54400,6.80901803446905,6.96635789343287,6.13625449958924,6.47263626702914,100267.027718812,0.0,1.0
2009-09-21,11.54,12.31,11.45,12.31,21200,6.26104128428468,6.67880573739553,6.21221167288212,6.67880573739553,39074.6505080665,0.0,1.0
2009-09-22,11.65,11.92,11.45,11.74,11700,6.32072192044338,6.46721075465108,6.21221167288212,6.36955153184594,21564.7835351122,0.0,1.0
2009-09-23,11.9,12.02,11.5,11.5,4700,6.45635972989495,6.52146587843171,6.23933923477243,6.23933923477243,8662.77629188267,0.0,1.0
2009-09-24,11.2,11.95,11.08,11.95,17500,6.07657386343054,6.48348729178527,6.01146771489379,6.48348729178527,32255.0181080738,0.0,1.0
2009-09-25,11.35,11.58,11.07,11.18,7700,6.15795654910149,6.28274333379694,6.00604220251572,6.06572283867442,14192.2079675525,0.0,1.0
2009-09-28,11.39,11.5,10.98,11.25,13400,6.17965859861374,6.23933923477243,5.95721259111316,6.10370142532086,24698.1281513251,0.0,1.0
2009-09-29,11.25,11.49,11.25,11.44,6900,6.10370142532086,6.23391372239437,6.10370142532086,6.20678616050405,12717.6928540405,0.0,1.0
2009-09-30,9.97,11.29,9.9,11.29,36300,5.4092358409288,6.12540347483311,5.37125725428236,6.12540347483311,66906.1232756044,0.0,1.0
2009-10-01,10.14,10.42,9.72,10.0,43600,5.50146955135587,5.65338389794163,5.27359803147722,5.42551237806298,80361.0736864009,0.0,1.0
2009-10-02,10.32,10.46,9.71,9.94,28400,5.599128774161,5.67508594745388,5.26817251909916,5.39295930379461,52345.286529674,0.0,1.0
2009-10-05,10.79,11.15,10.53,10.53,29700,5.85412785592996,6.04944630154023,5.71306453410032,5.71306453410032,54741.3735891309,0.0,1.0
2009-10-06,11.15,11.27,10.72,10.96,6000,6.04944630154023,6.11455245007698,5.81614926928352,5.94636156635703,11058.8633513396,0.0,1.0
2009-10-07,10.65,11.34,10.5,11.205,18900,5.77817068263708,6.15253103672342,5.69678799696613,6.07928661961957,34835.4195567197,0.0,1.0
2009-10-08,10.75,11.01,10.7,10.82,12500,5.83242580641771,5.97348912824735,5.80529824452739,5.87040439306415,23039.2986486241,0.0,1.0
2009-10-09,11.1,11.26,10.73,10.73,15000,6.02231873964991,6.10912693769892,5.82157478166158,5.82157478166158,27647.158378349,0.0,1.0
2009-10-12,10.98,11.1,10.77,11.1,8100,5.95721259111316,6.02231873964991,5.84327683117384,6.02231873964991,14929.4655243084,0.0,1.0
2009-10-13,11.11,11.25,10.89,10.99,5600,6.02774425202798,6.10370142532086,5.90838297971059,5.96263810349122,10321.6057945836,0.0,1.0
2009-10-14,11.45,11.49,11.07,11.2,9300,6.21221167288212,6.23391372239437,6.00604220251572,6.07657386343054,17141.2381945763,0.0,1.0
2009-10-15,11.31,11.5,11.17,11.37,5700,6.13625449958924,6.23933923477243,6.06029732629635,6.16880757385761,10505.9201837726,0.0,1.0
2009-10-16,10.45,11.19,10.35,11.19,16600,5.66966043507582,6.07114835105248,5.61540531129519,6.07114835105248,30596.1886053728,0.0,1.0
2009-10-19,10.89,11.13,10.54,10.54,12000,5.90838297971059,6.0385952767841,5.71849004647839,5.71849004647839,22117.7267026792,0.0,1.0
2009-10-20,10.38,11.1,10.38,10.74,11500,5.63168184842938,6.02231873964991,5.63168184842938,5.82700029403965,21196.1547567342,0.0,1.0
2009-10-21,10.86,10.88,10.39,10.39,29000,5.8921064425764,5.90295746733253,5.63710736080744,5.63710736080744,53451.172864808,0.0,1.0
2009-10-22,10.79,10.83,10.41,10.8,18600,5.85412785592996,5.87582990544221,5.64795838556357,5.85955336830802,34282.4763891527,0.0,1.0
2009-10-23,10.52,10.98,10.32,10.8,21100,5.70763902172226,5.95721259111316,5.599128774161,5.85955336830802,38890.3361188775,0.0,1.0
2009-10-26,10.71,10.87,10.48,10.54,19400,5.81072375690546,5.89753195495446,5.68593697221001,5.71849004647839,35756.9915026646,0.0,1.0
2009-10-27,11.01,11.49,10.75,10.75,13800,5.97348912824735,6.23391372239437,5.83242580641771,5.83242580641771,25435.385708081,0.0,1.0
2009-10-28,11.39,11.65,10.95,10.95,24700,6.17965859861374,6.32072192044338,5.94093605397897,5.94093605397897,45525.6541296813,0.0,1.0
2009-10-29,11.51,11.9499,11.22,11.57,14100,6.2447647471505,6.48343303666149,6.08742488818667,6.27731782141887,25988.328875648,0.0,1.0
2009-10-30,10.56,11.32,10.32,11.32,37500,5.72934107123451,6.1416800119673,5.599128774161,6.1416800119673,69117.8959458724,0.0,1.0
2009-11-02,11.3,11.55,10.6,10.64,16500,6.13082898721117,6.26646679666275,5.75104312074676,5.77274517025902,30411.8742161839,0.0,1.0
2009-11-03,11.03,11.19,10.5,11.18,14800,5.98434015300347,6.07114835105248,5.69678799696613,6.06572283867442,27278.529599971,0.0,1.0
2009-11-04,9.98,11.45,9.92,11.1,18600,5.41466135330686,6.21221167288212,5.38210827903848,6.02231873964991,34282.4763891527,0.0,1.0
2009-11-05,10.64,10.84,9.76,9.81,25600,5.77274517025902,5.88125541782028,5.29530008098947,5.32242764287979,47184.4836323822,0.0,1.0
2009-11-06,10.73,10.98,10.38,10.46,16300,5.82157478166158,5.95721259111316,5.63168184842938,5.67508594745388,30043.2454378059,0.0,1.0
2009-11-09,10.81,10.97,10.46,10.86,24000,5.86497888068609,5.9517870787351,5.67508594745388,5.8921064425764,44235.4534053583,0.0,1.0
2009-11-10,10.56,10.88,10.41,10.67,17900,5.72934107123451,5.90295746733253,5.64795838556357,5.78902170739321,32992.2756648298,0.0,1.0
2009-11-11,10.79,10.96,10.33,10.71,14800,5.85412785592996,5.94636156635703,5.60455428653906,5.81072375690546,27278.529599971,0.0,1.0
2009-11-12,10.62,10.86,10.24,10.72,19900,5.76189414550289,5.8921064425764,5.5557246751365,5.81614926928352,36678.5634486096,0.0,1.0
2009-11-13,10.19,10.89,10.04,10.65,7300,5.52859711324618,5.90838297971059,5.44721442757524,5.77817068263708,13454.9504107965,0.0,1.0
2009-11-16,11.43,11.69,10.31,10.36,25300,6.20136064812599,6.34242396995563,5.59370326178294,5.62083082367325,46631.5404648152,0.0,1.0
2009-11-17,11.41,11.75,10.99,11.37,19300,6.19050962336987,6.37497704422401,5.96263810349122,6.16880757385761,35572.6771134756,0.0,1.0
2009-11-18,11.58,11.89,11.03,11.13,13500,6.28274333379694,6.45093421751689,5.98434015300347,6.0385952767841,24882.442540514,0.0,1.0
2009-11-19,10.91,11.5,10.75,11.38,10600,5.91923400446672,6.23933923477243,5.83242580641771,6.17423308623568,19537.3252540333,0.0,1.0
2009-11-20,10.96,11.08,10.74,10.77,16500,5.94636156635703,6.01146771489379,5.82700029403965,5.84327683117384,30411.8742161839,0.0,1.0
2009-11-23,11.55,11.76,11.26,11.26,10800,6.26646679666275,6.38040255660207,6.10912693769892,6.10912693769892,19905.9540324112,0.0,1.0
2009-11-24,11.64,11.68,11.12,11.53,10800,6.31529640806531,6.33699845757757,6.03316976440604,6.25561577190662,19905.9540324113,0.0,1.0
2009-11-25,11.35,11.82,11.32,11.68,7800,6.15795654910149,6.41295563087045,6.1416800119673,6.33699845757757,14376.5223567415,0.0,1.0
2009-11-27,10.88,11.86,10.74,10.74,14500,5.90295746733253,6.4346576803827,5.82700029403965,5.82700029403965,26725.586432404,0.0,1.0
2009-11-30,11.18,11.18,10.35,10.88,30000,6.06572283867442,6.06572283867442,5.61540531129519,5.90295746733253,55294.3167566979,0.0,1.0
2009-12-01,11.07,11.39,10.93,11.37,12200,6.00604220251572,6.17965859861374,5.93008502922284,6.16880757385761,22486.3554810572,0.0,1.0
2009-12-02,11.5,11.68,11.09,11.09,19400,6.23933923477243,6.33699845757757,6.01689322727185,6.01689322727185,35756.9915026647,0.0,1.0
2009-12-03,11.55,11.92,11.28,11.61,6800,6.26646679666275,6.46721075465108,6.11997796245505,6.29901987093112,12533.3784648515,0.0,1.0
2009-12-04,12.06,12.09,11.79,11.87,18700,6.54316792794396,6.55944446507815,6.39667909373626,6.44008319276076,34466.7907783417,0.0,1.0
2009-12-07,11.68,12.08,11.67,11.91,21600,6.33699845757757,6.55401895270009,6.3315729451995,6.46178524227301,39811.9080648225,0.0,1.0
2009-12-08,11.23,11.6,11.12,11.57,13900,6.09285040056473,6.29359435855306,6.03316976440604,6.27731782141887,25619.70009727,0.0,1.0
2009-12-09,11.22,11.65,11.12,11.28,12400,6.08742488818667,6.32072192044338,6.03316976440604,6.11997796245505,22854.9842594351,0.0,1.0
2009-12-10,11.14,11.71,11.12,11.31,13500,6.04402078916217,6.35327499471176,6.03316976440604,6.13625449958924,24882.442540514,0.0,1.0
2009-12-11,11.25,11.76,11.25,11.705,8000,6.15795654910149,6.43711724599409,6.15795654910149,6.40701168064293,14615.2379092594,0.1,1.0
2009-12-14,11.34,11.72,11.192,11.35,17400,6.2072202014943,6.41522228937506,6.1262088620039,6.21269394064906,31788.1424526391,0.0,1.0
2009-12-15,11.12,11.52,11.12,11.32,30100,6.08679794008965,6.30574750627992,6.08679794008965,6.19627272318479,54989.8326335883,0.0,1.0
2009-12-16,11.01,11.41,10.87,11.3,22800,6.02658680938732,6.2455363755776,5.94995446122073,6.18532524487527,41653.4280413892,0.0,1.0
2009-12-17,11.07,11.6,10.72,10.85,19300,6.05942924431587,6.34953741951798,5.86784837389937,5.93900698291121,35259.2614560882,0.0,1.0
2009-12-18,11.5,11.6,10.77,11.23,75500,6.29480002797041,6.34953741951798,5.89521706967316,6.14700907079197,137931.307768635,0.0,1.0
2009-12-21,11.25,11.61,11.03,11.57,16500,6.15795654910149,6.35501115867274,6.03753428769684,6.33311620205371,30143.9281878474,0.0,1.0
2009-12-22,11.33,11.6,11.31,11.5,13100,6.20174646233954,6.34953741951798,6.19079898403003,6.29480002797041,23932.4520764122,0.0,1.0
2009-12-23,11.67,12.225,11.41,11.41,15900,6.38785359360128,6.69164611669028,6.2455363755776,6.2455363755776,29047.785344653,0.0,1.0
2009-12-24,11.79,11.95,11.75,11.89,2800,6.45353846345836,6.54111828993447,6.43164350683933,6.50827585500593,5115.33326824077,0.0,1.0
2009-12-28,11.98,12.0,11.325,11.325,15100,6.55753950739874,6.56848698570825,6.19900959276216,6.19900959276216,27586.261553727,0.0,1.0
2009-12-29,11.99,12.25,11.81,12.06,10800,6.5630132465535,6.70533046457718,6.46448594176787,6.6013294206368,19730.5711775001,0.0,1.0
2009-12-30,11.86,11.94,11.69,11.94,32400,6.49185463754166,6.53564455077971,6.39880107191079,6.53564455077971,59191.7135325004,0.0,1.0
2009-12-31,11.78,12.17,11.76,11.88,11400,6.4480647243036,6.66154055133912,6.43711724599409,6.50280211585117,20826.7140206946,0.0,1.0
2010-01-04,11.8,12.05,11.77,12.05,13000,6.45901220261312,6.59585568148204,6.44259098514885,6.59585568148204,23749.7616025464,0.0,1.0
2010-01-05,11.35,11.8,11.32,11.68,15400,6.21269394064906,6.45901220261312,6.19627272318479,6.39332733275603,28134.3329753243,0.0,1.0
2010-01-06,11.27,11.45,11.221,11.3,26500,6.168904027411,6.26743133219663,6.14208270555269,6.18532524487527,48412.9755744216,0.0,1.0
2010-01-07,11.29,11.56,11.0,11.192,32700,6.17985150572052,6.32764246289895,6.02111307023257,6.1262088620039,59739.7849540976,0.0,1.0
2010-01-08,11.32,11.75,10.98,11.27,40200,6.19627272318479,6.43164350683933,6.01016559192305,6.168904027411,73441.5704940282,0.0,1.0
2010-01-11,11.13,11.51,11.08,11.4,13500,6.09227167924441,6.30027376712517,6.06490298347062,6.24006263642284,24663.2139718751,0.0,1.0
2010-01-12,10.93,11.11,10.91,10.98,8700,5.98279689614927,6.08132420093489,5.97184941783975,6.01016559192305,15894.0712263195,0.0,1.0
2010-01-13,11.18,11.25,10.97,11.01,10100,6.11964037501819,6.15795654910149,6.0046918527683,6.02658680938732,18451.7378604399,0.0,1.0
2010-01-14,11.33,11.4,11.12,11.14,7500,6.20174646233954,6.24006263642284,6.08679794008965,6.09774541839916,13701.7855399307,0.0,1.0
2010-01-15,11.49,11.49,11.21,11.39,33600,6.28932628881565,6.28932628881565,6.13606159248246,6.23458889726809,61383.9992188893,0.0,1.0
2010-01-19,11.89,11.92,11.5,11.5,21700,6.50827585500593,6.5246970724702,6.29480002797041,6.29480002797041,39643.832828866,0.0,1.0
2010-01-20,11.83,11.9,11.65,11.74,16100,6.47543342007739,6.51374959416069,6.37690611529176,6.42616976768458,29413.1662923844,0.0,1.0
2010-01-21,11.7,11.89,11.17,11.17,23600,6.40427481106555,6.50827585500593,6.11416663586343,6.11416663586343,43114.9518323151,0.0,1.0
2010-01-22,11.41,11.65,11.27,11.65,16400,6.2455363755776,6.37690611529176,6.168904027411,6.37690611529176,29961.2377139817,0.0,1.0
2010-01-25,11.35,11.74,11.34,11.56,16100,6.21269394064906,6.42616976768458,6.2072202014943,6.32764246289895,29413.1662923844,0.0,1.0
2010-01-26,11.72,12.13,11.3,11.3,21700,6.41522228937506,6.63964559472009,6.18532524487527,6.18532524487527,39643.832828866,0.0,1.0
2010-01-27,11.74,11.96,11.54,11.6,10200,6.42616976768458,6.54659202908923,6.31669498458944,6.34953741951798,18634.4283343057,0.0,1.0
2010-01-28,12.55,12.97,12.0,12.0,52400,6.86954263921988,7.09943968371967,6.56848698570825,6.56848698570825,95729.8083056488,0.0,1.0
2010-01-29,12.6,12.77,12.51,12.6,13000,6.89691133499367,6.98996490062453,6.84764768260086,6.89691133499367,23749.7616025464,0.0,1.0
2010-02-01,12.64,12.71,12.55,12.68,14800,6.91880629161269,6.95712246569599,6.86954263921988,6.94070124823172,27038.1901321298,0.0,1.0
2010-02-02,12.65,13.0,12.61,12.63,16500,6.92428003076745,7.11586090118394,6.90238507414842,6.91333255245794,30143.9281878474,0.0,1.0
2010-02-03,12.65,12.85,12.58,12.59,14500,6.92428003076745,7.03375481386259,6.88596385668415,6.89143759583891,26490.1187105326,0.0,1.0
2010-02-04,12.59,12.725,12.39,12.5,28100,6.89143759583891,6.96533307442813,6.78196281274377,6.8421739434461,51336.0231562735,0.0,1.0
2010-02-05,12.85,12.95,12.51,12.67,14000,7.03375481386259,7.08849220541016,6.84764768260086,6.93522750907697,25576.6663412039,0.0,1.0
2010-02-08,12.62,12.88,12.6,12.86,21100,6.90785881330318,7.05017603132686,6.89691133499367,7.03922855301735,38547.6899856716,0.0,1.0
2010-02-09,12.4,12.85,12.22,12.85,21500,6.78743655189853,7.03375481386259,6.68890924711291,7.03375481386259,39278.4518811345,0.0,1.0
2010-02-10,12.43,12.5,12.09,12.44,20400,6.8038577693628,6.8421739434461,6.61775063810107,6.80933150851756,37268.8566686114,0.0,1.0
2010-02-11,12.65,12.66,11.85,12.33,19200,6.92428003076745,6.92975376992221,6.4863808983869,6.74912037781523,35076.5709822225,0.0,1.0
2010-02-12,12.69,12.73,12.24,12.44,20300,6.94617498738648,6.96806994400551,6.69985672542242,6.80933150851756,37086.1661947456,0.0,1.0
2010-02-16,13.0,13.115,12.74,12.83,10700,7.11586090118394,7.17880890146365,6.97354368316026,7.02280733555308,19547.8807036344,0.0,1.0
2010-02-17,13.1,13.16,12.45,13.09,28800,7.17059829273151,7.20344072766005,6.81480524767231,7.16512455357675,52614.8564733337,0.0,1.0
2010-02-18,13.0,13.0,12.4,13.0,16700,7.11586090118394,7.11586090118394,6.78743655189853,7.11586090118394,30509.3091355789,0.0,1.0
2010-02-19,12.42,13.19,12.37,12.99,24000,6.79838403020804,7.21986194512432,6.77101533443426,7.11038716202919,43845.7137277781,0.0,1.0
2010-02-22,12.92,12.96,12.4,12.45,31900,7.07207098794589,7.09396594456492,6.78743655189853,6.81480524767231,58278.2611631717,0.0,1.0
2010-02-23,12.9,13.2,12.84,12.84,7100,7.06112350963637,7.22533568427908,7.02828107470783,7.02828107470783,12971.0236444677,0.0,1.0
2010-02-24,13.0,13.0,12.78,12.78,6000,7.11586090118394,7.11586090118394,6.99543863977929,6.99543863977929,10961.4284319445,0.0,1.0
2010-02-25,13.04,13.04,12.4252,12.73,8200,7.13775585780297,7.13775585780297,6.80123037456852,6.96806994400551,14980.6188569908,0.0,1.0
2010-02-26,13.24,13.75,13.07,13.23,30100,7.24723064089811,7.52639133779071,7.15417707526724,7.24175690174335,54989.8326335883,0.0,1.0
2010-03-01,13.56,13.59,12.91,13.27,28000,7.42239029385033,7.4388115113146,7.06659724879113,7.26365185836238,51153.3326824077,0.0,1.0
2010-03-02,13.9,13.91,13.31,13.53,21900,7.60849742511206,7.61397116426682,7.28554681498141,7.40596907638606,40009.2137765975,0.0,1.0
2010-03-03,14.11,14.13,13.64,13.95,36500,7.72344594736196,7.73439342567147,7.46618020708838,7.63586612088585,66682.0229609958,0.0,1.0
2010-03-04,14.66,14.66,14.13,14.13,14200,8.02450160087358,8.02450160087358,7.73439342567147,7.73439342567147,25942.0472889354,0.0,1.0
2010-03-05,14.65,14.77,14.41,14.75,23700,8.01902786171883,8.08471273157591,7.88765812200466,8.0737652532664,43297.6423061808,0.0,1.0
2010-03-08,14.87,14.89,14.01,14.69,25000,8.13945012312348,8.15039760143299,7.66870855581439,8.04092281833785,45672.6184664355,0.0,1.0
2010-03-09,14.9,14.9,14.74,14.76,7000,8.15587134058775,8.15587134058775,8.06829151411164,8.07923899242115,12788.3331706019,0.0,1.0
2010-03-10,14.87,14.9,14.55,14.86,5800,8.13945012312348,8.15587134058775,7.96429047017126,8.13397638396872,10596.047484213,0.0,1.0
2010-03-11,14.84,14.87,14.61,14.67,16200,8.17776629720678,8.19429816977525,8.05102194084845,8.08408568598541,29397.7586620584,0.1,1.0
2010-03-12,14.79,14.89,14.58,14.89,8800,8.15021317625931,8.20531941815424,8.03449006827997,8.20531941815424,15969.1528534638,0.0,1.0
2010-03-15,14.37,14.88,14.32,14.79,15600,7.91876696030063,8.19980879396475,7.89121383935317,8.15021317625931,28308.9527856859,0.0,1.0
2010-03-16,14.42,14.73,14.0,14.35,6300,7.94632008124809,8.11714943112236,7.71487386528941,7.90774571192165,11432.4617019116,0.0,1.0
2010-03-17,14.68,14.8,14.47,14.47,12700,8.0895963101749,8.15572380044881,7.97387320219556,7.97387320219556,23046.3910498853,0.0,1.0
2010-03-18,14.73,14.8,14.47,14.66,11200,8.11714943112236,8.15572380044881,7.97387320219556,8.07857506179591,20324.376358954,0.0,1.0
2010-03-19,14.85,14.86,14.56,14.84,31700,8.18327692139627,8.18878754558576,8.02346881990099,8.17776629720678,57525.2438016822,0.0,1.0
2010-03-22,15.0,15.0,14.6,14.68,28400,8.26593628423866,8.26593628423866,8.04551131665896,8.0895963101749,51536.8114816333,0.0,1.0
2010-03-23,15.01,15.03,14.82,14.9,19400,8.27144690842815,8.28246815680713,8.16674504882779,8.21083004234373,35204.7233360453,0.0,1.0
2010-03-24,14.88,14.95,14.74,14.94,19900,8.19980879396475,8.23838316329119,8.12266005531185,8.2328725391017,36112.0615663557,0.0,1.0
2010-03-25,14.81,15.3,14.75,14.84,21000,8.1612344246383,8.43125500992343,8.12817067950134,8.17776629720678,38108.2056730387,0.0,1.0
2010-03-26,15.14,15.4,14.3,14.87,59900,8.34308502289155,8.48636125181835,7.88019259097419,8.19429816977525,108699.119991191,0.0,1.0
2010-03-29,14.93,15.17,14.72,15.14,19600,8.22736191491221,8.35961689546003,8.11163880693287,8.34308502289155,35567.6586281694,0.0,1.0
2010-03-30,14.91,14.95,14.67,14.95,14300,8.21634066653322,8.23838316329119,8.08408568598541,8.23838316329119,25949.8733868787,0.0,1.0
2010-03-31,14.62,14.9,14.55,14.81,29300,8.05653256503794,8.21083004234373,8.0179581957115,8.1612344246383,53170.0202961921,0.0,1.0
2010-04-01,14.62,14.81,14.07,14.72,16900,8.05653256503794,8.1612344246383,7.75344823461586,8.11163880693287,30668.0321844931,0.0,1.0
2010-04-05,15.12,15.44,14.55,14.67,35200,8.33206377451256,8.50840374857632,8.0179581957115,8.08408568598541,63876.6114138554,0.0,1.0
2010-04-06,15.28,15.45,14.99,15.01,14500,8.42023376154444,8.51391437276581,8.26042566004916,8.27144690842815,26312.8086790029,0.0,1.0
2010-04-07,15.44,15.56,15.21,15.21,26100,8.50840374857632,8.57453123885023,8.381659392218,8.381659392218,47363.0556222053,0.0,1.0
2010-04-08,15.65,15.9,15.02,15.39,31200,8.62412685655566,8.76189246129297,8.27695753261764,8.48085062762886,56617.9055713718,0.0,1.0
2010-04-09,15.74,15.81,15.17,15.67,18100,8.6737224742611,8.71229684358754,8.35961689546003,8.63514810493465,32845.6439372381,0.0,1.0
2010-04-12,15.67,15.805,15.55,15.78,11800,8.63514810493465,8.7095415314928,8.56902061466074,8.69576497101906,21413.1822353265,0.0,1.0
2010-04-13,15.72,15.72,15.33,15.65,11100,8.66270122588211,8.66270122588211,8.44778688249191,8.62412685655566,20142.9087128919,0.0,1.0
2010-04-14,16.18,16.19,15.78,15.79,26600,8.91618993859876,8.92170056278826,8.69576497101906,8.70127559520856,48270.3938525157,0.0,1.0
2010-04-15,16.31,16.43,15.89,16.11,20300,8.98782805306216,9.05395554333607,8.75638183710348,8.87761556927232,36837.9321506041,0.0,1.0
2010-04-16,15.71,16.27,15.59,16.27,57000,8.65719060169262,8.96578555630419,8.59106311141871,8.96578555630419,103436.558255391,0.0,1.0
2010-04-19,15.72,15.74,15.24,15.6,16500,8.66270122588211,8.6737224742611,8.39819126478647,8.5965737356082,29942.1616002447,0.0,1.0
2010-04-20,16.12,16.37,15.405,15.8,13100,8.88312619346181,9.02089179819912,8.4891165639131,8.70678621939805,23772.2616341337,0.0,1.0
2010-04-21,16.16,16.4,15.49,15.59,17400,8.90516869021978,9.0374236707676,8.53595686952379,8.59106311141871,31575.3704148035,0.0,1.0
2010-04-22,16.36,16.36,15.61,15.93,31400,9.01538117400963,9.01538117400963,8.60208435979769,8.77842433386145,56980.8408634959,0.0,1.0
2010-04-23,16.73,16.73,16.055,16.33,29900,9.21927426902085,9.21927426902085,8.84730713623011,8.99884930144115,54258.8261725646,0.0,1.0
2010-04-26,16.42,17.0,16.06,16.6,37700,9.04844491914658,9.36806112213714,8.85006244832485,9.14763615455745,68413.3025654076,0.0,1.0
2010-04-27,16.22,16.54,15.9875,16.29,14700,8.93823243535673,9.11457240942049,8.81011042295103,8.97680680468318,26675.7439711271,0.0,1.0
2010-04-28,16.11,16.44,15.93,16.32,12300,8.87761556927232,9.05946616752557,8.77842433386145,8.99333867725166,22320.5204656369,0.0,1.0
2010-04-29,17.0,17.0,16.16,16.18,34100,9.36806112213714,9.36806112213714,8.90516869021978,8.91618993859876,61880.4673071724,0.0,1.0
2010-04-30,16.08,17.5,16.05,16.92,71100,8.86108369670384,9.64359233161176,8.84455182413536,9.3239761286212,129023.496350145,0.0,1.0
2010-05-03,16.61,16.61,16.18,16.215,26800,9.15314677874694,9.15314677874694,8.91618993859876,8.93547712326199,48633.3291446399,0.0,1.0
2010-05-04,16.24,16.92,16.11,16.65,33900,8.94925368373572,9.3239761286212,8.87761556927232,9.17518927550491,61517.5320150482,0.0,1.0
2010-05-05,16.3,16.62,16.2,16.34,17200,8.98231742887267,9.15865740293643,8.92721118697775,9.00435992563064,31212.4351226793,0.0,1.0
2010-05-06,16.2,16.95,15.71,16.2,40800,8.92721118697775,9.34050800118968,8.65719060169262,8.92721118697775,74038.7995933323,0.0,1.0
2010-05-07,15.6,16.31,15.42,16.12,22700,8.5965737356082,8.98782805306216,8.49738250019734,8.88312619346181,41193.1556560942,0.0,1.0
2010-05-10,16.7,16.9,16.1,16.13,26900,9.20274239645237,9.31295488024222,8.87210494508282,8.8886368176513,48814.796790702,0.0,1.0
2010-05-11,17.45,17.65,16.45,16.45,63500,9.6160392106643,9.72625169445415,9.06497679171506,9.06497679171506,115231.955249427,0.0,1.0
2010-05-12,18.49,18.77,17.49,17.49,52400,10.1891441263715,10.3434416036773,9.63808170742227,9.63808170742227,95089.0465365348,0.0,1.0
2010-05-13,18.55,18.55,18.08,18.44,41300,10.2222078715085,10.2222078715085,9.96320853460232,10.1615910054241,74946.1378236426,0.0,1.0
2010-05-14,17.83,18.34,17.69,18.34,25600,9.82544292986501,10.1064847635291,9.74829419121212,10.1064847635291,46455.7173918948,0.0,1.0
2010-05-17,18.37,18.55,17.77,18.0,15300,10.1230166360976,10.2222078715085,9.79237918472806,9.91912354108639,27764.5498474996,0.0,1.0
2010-05-18,17.65,18.72,17.3201,18.72,17200,9.72625169445415,10.3158884827298,9.5444562024428,10.3158884827298,31212.4351226793,0.0,1.0
2010-05-19,17.55,17.72,17.17,17.17,20800,9.67114545255923,9.7648260637806,9.46174173335852,9.46174173335852,37745.2703809145,0.0,1.0
2010-05-20,16.99,17.59,16.56,16.99,42800,9.36255049794765,9.6931879493172,9.12559365779948,9.36255049794765,77668.1525145741,0.0,1.0
2010-05-21,18.09,18.29,16.63,16.63,56100,9.96871915879182,10.0789316425817,9.16416802712592,9.16416802712592,101803.349440832,0.0,1.0
2010-05-24,17.99,18.34,17.73,18.12,24800,9.91361291689689,10.1064847635291,9.77033668797009,9.9852510313603,45003.9762233981,0.0,1.0
2010-05-25,18.0,18.19,17.46,17.46,35600,9.91912354108639,10.0238254006867,9.62154983485379,9.62154983485379,64602.4819981037,0.0,1.0
2010-05-26,18.02,18.63,17.96,18.14,47000,9.93014478946537,10.2662928650244,9.89708104432842,9.99627227973928,85289.7936491819,0.0,1.0
2010-05-27,19.2,19.34,18.25,18.51,47600,10.5803984438255,10.6575471824784,10.0568891458237,10.2001653747505,86378.5995255542,0.0,1.0
2010-05-28,19.08,19.17,18.5,19.17,59600,10.5142709535516,10.563866571257,10.194654750561,10.563866571257,108154.717053005,0.0,1.0
2010-06-01,18.52,19.145,18.5,18.91,35300,10.20567599894,10.5500900107833,10.194654750561,10.4205903423302,64058.0790599174,0.0,1.0
2010-06-02,19.45,19.48,18.31,18.59,42100,10.7181640485628,10.7346959211313,10.0899528909607,10.2442503682664,76397.8789921394,0.0,1.0
2010-06-03,19.22,19.45,18.73,19.45,64900,10.5914196922045,10.7181640485628,10.3213991069193,10.7181640485628,117772.502294295,0.0,1.0
2010-06-04,17.83,18.74,17.71,18.7,68900,9.82544292986501,10.3269097311088,9.75931543959111,10.3048672343509,125031.208136779,0.0,1.0
2010-06-07,17.37,18.51,17.34,17.88,23600,9.57195421714836,10.2001653747505,9.55542234457988,9.85299605081248,42826.364470653,0.0,1.0
2010-06-08,17.31,17.54,16.66,17.43,22800,9.53889047201141,9.66563482836973,9.1806998996944,9.60501796228532,41374.6233021563,0.0,1.0
2010-06-09,17.41,17.92,17.17,17.56,25100,9.59399671390633,9.87503854757045,9.46174173335852,9.67665607674872,45548.3791615844,0.0,1.0
2010-06-10,17.785,17.93,17.28,17.72,37000,9.85575136290723,9.93610469142123,9.57590011532397,9.8197309052975,66767.6137282233,0.1,1.0
2010-06-11,18.1,18.1,17.53,17.53,21600,10.0303120420928,10.0303120420928,9.71444033689984,9.71444033689984,38977.8501764764,0.0,1.0
2010-06-14,17.94,18.25,17.69,18.25,36700,9.94164630028426,10.1134361750383,9.8031060787084,10.1134361750383,66226.2546979945,0.0,1.0
2010-06-15,18.99,19.35,17.87,18.11,62500,10.5235152309029,10.7230131499722,9.90285503824302,10.0358536509559,112783.131297675,0.0,1.0
2010-06-16,18.9,19.08,18.79,19.08,14800,10.4736407511356,10.5733897106702,10.4126830536422,10.5733897106702,26707.0454912893,0.0,1.0
2010-06-17,18.69,18.93,17.93,18.93,19800,10.3572669650119,10.4902655777247,9.93610469142123,10.4902655777247,35729.6959951032,0.0,1.0
2010-06-18,18.73,18.94,18.61,18.82,51700,10.379433400464,10.4958071865877,10.3129340941076,10.4293078802313,93294.2062094364,0.0,1.0
2010-06-21,18.75,19.0,18.71,18.95,15200,10.3905166181901,10.5290568397659,10.3683501827379,10.5013487954508,27428.8575315944,0.0,1.0
2010-06-22,18.27,19.0,17.99,18.9,16500,10.1245193927644,10.5290568397659,9.96935434459944,10.4736407511356,29774.7466625861,0.0,1.0
2010-06-23,18.48,18.64,18.185,18.23,13000,10.2408931788881,10.3295589206967,10.0774157174286,10.1023529573123,23458.8913099164,0.0,1.0
2010-06-24,18.15,18.6,17.75,18.28,15600,10.058020086408,10.3073924852446,9.8363557318866,10.1300610016274,28150.6695718995,0.0,1.0
2010-06-25,19.09,19.09,18.21,18.33,97700,10.5789313195333,10.5789313195333,10.0912697395862,10.1577690459426,176302.590844524,0.0,1.0
2010-06-28,18.96,19.12,18.33,18.95,23300,10.5068904043138,10.5955561461224,10.1577690459426,10.5013487954508,42045.5513477731,0.0,1.0
2010-06-29,17.95,19.14,17.89,18.55,31900,9.9471879091473,10.6066393638484,9.91393825596909,10.2796844409294,57564.5102143331,0.0,1.0
2010-06-30,17.76,18.66,17.68,18.01,26500,9.84189734074964,10.3406421384228,9.79756446984536,9.98043756232551,47820.047670214,0.0,1.0
2010-07-01,17.83,17.98,17.42,17.78,13200,9.88068860279088,9.9638127357364,9.65348263940646,9.85298055847571,23819.7973300689,0.0,1.0
2010-07-02,17.51,18.14,17.51,18.05,23800,9.70335711917377,10.052478477545,9.70335711917377,10.0026039977776,42947.8163981545,0.0,1.0
2010-07-06,16.85,17.87,16.66,17.87,32700,9.33761093421348,9.90285503824302,9.23232036581582,9.90285503824302,59008.1342949433,0.0,1.0
2010-07-07,17.89,17.9,16.96,16.98,30500,9.91393825596909,9.91947986483212,9.39856863170686,9.40965184943293,55038.1680732652,0.0,1.0
2010-07-08,18.47,18.59,17.94,18.12,49600,10.2353515700251,10.3018508763815,9.94164630028426,10.0413952598189,89504.6929978345,0.0,1.0
2010-07-09,18.97,19.05,18.28,18.39,22700,10.5124320131768,10.5567648840811,10.1300610016274,10.1910186991208,40962.8332873155,0.0,1.0
2010-07-12,18.91,19.36,18.91,18.94,30700,10.4791823599986,10.7285547588352,10.4791823599986,10.4958071865877,55399.0740934179,0.0,1.0
2010-07-13,19.73,19.74,17.73,19.28,46100,10.9335942867675,10.9391358956305,9.82527251416053,10.6842218879309,83188.8376451645,0.0,1.0
2010-07-14,19.64,19.94,19.53,19.53,59400,10.8837198070002,11.0499680728912,10.8227621095068,10.8227621095068,107189.087985309,0.0,1.0
2010-07-15,19.36,19.85,19.15,19.52,14200,10.7285547588352,11.0000935931239,10.6121809727115,10.8172205006437,25624.3274308316,0.0,1.0
2010-07-16,17.87,19.48,17.64,19.12,54600,9.90285503824302,10.7950540651916,9.77539803439322,10.5955561461224,98527.3435016484,0.0,1.0
2010-07-19,17.77,19.615,17.15,17.9,25800,9.84743894961267,10.8698657848426,9.50385920010452,9.91947986483212,46556.8765996801,0.0,1.0
2010-07-20,18.12,18.13,17.46,17.46,15800,10.0413952598189,10.0469368686819,9.6756490748586,9.6756490748586,28511.5755920521,0.0,1.0
2010-07-21,17.26,18.56,17.26,18.3,35200,9.5648168975979,10.2852260497924,9.5648168975979,10.1411442193535,63519.4595468503,0.0,1.0
2010-07-22,18.03,18.21,17.44,17.62,31400,9.99152078005158,10.0912697395862,9.66456585713253,9.76431481666715,56662.2451639517,0.0,1.0
2010-07-23,18.82,18.97,17.59,18.06,34200,10.4293078802313,10.5124320131768,9.74768999007805,10.0081456066407,61714.9294460876,0.0,1.0
2010-07-26,19.44,19.45,18.3,18.84,38300,10.7728876297395,10.7784292386025,10.1411442193535,10.4403910979574,69113.5028592147,0.0,1.0
2010-07-27,19.26,19.69,18.57,19.69,24400,10.6731386702048,10.9114278513153,10.2907676586554,10.9114278513153,44030.5344586123,0.0,1.0
2010-07-28,18.7,19.48,18.57,19.18,35900,10.3628085738749,10.7950540651916,10.2907676586554,10.6288057993006,64782.6306173842,0.0,1.0
2010-07-29,19.0,19.15,18.6,18.82,22500,10.5290568397659,10.6121809727115,10.3073924852446,10.4293078802313,40601.927267163,0.0,1.0
2010-07-30,18.97,19.2,18.54,18.63,31600,10.5124320131768,10.6398890170266,10.2741428320663,10.3240173118337,57023.1511841044,0.0,1.0
2010-08-02,19.21,19.31,18.65,19.31,44000,10.6454306258897,10.70084671452,10.3351005295597,10.70084671452,79399.3244335626,0.0,1.0
2010-08-03,19.54,19.866,19.01,19.01,34400,10.8283037183698,11.0089601673047,10.534598448629,10.534598448629,62075.8354662401,0.0,1.0
2010-08-04,19.48,19.65,19.0,19.62,28500,10.7950540651916,10.8892614158632,10.5290568397659,10.8726365892741,51429.1078717396,0.0,1.0
2010-08-05,19.16,19.49,18.86,19.25,39800,10.6177225815745,10.8005956740546,10.4514743156835,10.6675970613418,71820.2980103591,0.0,1.0
2010-08-06,18.66,19.04,18.1,18.79,43300,10.3406421384228,10.5512232752181,10.0303120420928,10.4126830536422,78136.1533630286,0.0,1.0
2010-08-09,18.95,19.23,17.96,18.81,68800,10.5013487954508,10.6565138436157,9.95272951801033,10.4237662713683,124151.67093248,0.0,1.0
2010-08-10,18.05,19.16,18.02,18.64,25200,10.0026039977776,10.6177225815745,9.98597917118854,10.3295589206967,45474.1585392226,0.0,1.0
2010-08-11,16.75,17.93,16.64,17.85,51900,9.28219484558313,9.93610469142123,9.22123714808975,9.89177182051695,93655.1122295889,0.0,1.0
2010-08-12,16.34,16.9,16.32,16.38,27400,9.05498888219871,9.36531897852865,9.04390566447264,9.07715531765085,49444.1247609005,0.0,1.0
2010-08-13,16.15,16.57,16.1,16.25,35800,8.94969831380105,9.18244588604851,8.92199026948588,9.0051144024314,64602.1776073079,0.0,1.0
2010-08-16,16.35,16.4,16.01,16.01,36300,9.06053049106175,9.08823853537692,8.87211578971857,8.87211578971857,65504.4426576893,0.0,1.0
2010-08-17,16.64,16.95,16.4,16.63,27500,9.22123714808975,9.39302702284383,9.08823853537692,9.21569553922672,49624.5777709768,0.0,1.0
2010-08-18,16.59,16.95,16.2,16.57,28600,9.19352910377458,9.39302702284383,8.97740635811622,9.18244588604851,51609.5608818158,0.0,1.0
2010-08-19,15.69,16.63,15.5,16.54,59700,8.69478430610145,9.21569553922672,8.58949373770379,9.1658210594594,107730.447015539,0.0,1.0
2010-08-20,15.7,16.17,15.33,15.54,53100,8.70032591496449,8.96078153152712,8.49528638703221,8.61166017315593,95820.5483505043,0.0,1.0
2010-08-23,15.03,16.28,15.01,15.88,49700,8.32903812114116,9.0217392290205,8.31795490341509,8.80007487449911,89685.1460079108,0.0,1.0
2010-08-24,15.04,15.81,14.53,14.93,26900,8.3345797300042,8.76128361245787,8.05195767798943,8.27362203251082,48541.8597105191,0.0,1.0
2010-08-25,15.39,15.7,14.58,14.94,28100,8.52853604021041,8.70032591496449,8.0796657223046,8.27916364137385,50707.2958314345,0.0,1.0
2010-08-26,15.05,16.0,15.04,15.51,30900,8.34012133886723,8.86657418085553,8.3345797300042,8.59503534656683,55759.9801135703,0.0,1.0
2010-08-27,15.37,15.59,14.55,15.33,31300,8.51745282248434,8.63936821747111,8.0630408957155,8.49528638703221,56481.7921538754,0.0,1.0
2010-08-30,14.47,15.42,14.46,15.29,25000,8.01870802481122,8.54516086679952,8.01316641594819,8.47311995158007,45113.2525190698,0.0,1.0
2010-08-31,14.36,15.25,14.14,14.45,65900,7.95775032731784,8.45095351612793,7.83583493233107,8.00762480708515,118918.533640268,0.0,1.0
2010-09-01,14.81,15.11,14.24,14.66,38900,8.2071227261544,8.37337099204544,7.89125102096142,8.12399859320888,70196.2209196726,0.0,1.0
2010-09-02,15.0,15.2,14.81,14.93,11300,8.31241329455206,8.42324547181275,8.2071227261544,8.27362203251082,20391.1901386195,0.0,1.0
2010-09-03,15.24,15.3,15.0565,15.28,17200,8.44541190726489,8.4786615604431,8.34372338462821,8.46757834271703,31037.91773312,0.0,1.0
2010-09-07,14.51,15.2,14.48,15.2,19800,8.04087446026336,8.42324547181275,8.02424963367426,8.42324547181275,35729.6959951033,0.0,1.0
2010-09-08,15.5,15.56,14.61,14.61,72500,8.58949373770379,8.622743390882,8.09629054889371,8.09629054889371,130828.432305302,0.0,1.0
2010-09-09,15.72,16.01,15.6,15.74,16400,8.7668252213209,8.92855418532746,8.69990289138716,8.77797894297653,29407.2247925066,0.1,1.0
2010-09-10,16.32,16.48,15.72,15.75,19700,9.10143687098964,9.19066664423464,8.7668252213209,8.78355580380434,35324.5322202671,0.0,1.0
2010-09-13,17.5,17.62,16.21,16.33,33400,9.75950644867149,9.82642877860524,9.04009140188371,9.10701373181745,59890.3236627878,0.0,1.0
2010-09-14,17.13,17.69,16.96,17.48,28400,9.55316259804244,9.86546680439992,9.45835596396963,9.74835272701586,50924.7063479992,0.0,1.0
2010-09-15,17.35,17.39,16.78,17.15,21700,9.67585353625431,9.69816097956556,9.35797246906901,9.56431631969806,38910.7791461825,0.0,1.0
2010-09-16,17.05,17.37,16.6,17.36,22200,9.50854771141994,9.68700725790993,9.25758897416839,9.68143039708212,39807.3408776613,0.0,1.0
2010-09-17,17.11,17.44,16.99,17.29,69600,9.54200887638681,9.72604528370462,9.47508654645306,9.64239237128743,124801.393021857,0.0,1.0
2010-09-20,18.56,18.6,17.12,17.22,35700,10.3506536964196,10.3729611397308,9.54758573721462,9.60335434549275,64014.5076275905,0.0,1.0
2010-09-21,17.58,18.41,17.51,17.8,26600,9.80412133529399,10.2670007840024,9.7650833094993,9.92681227350586,47697.0841146753,0.0,1.0
2010-09-22,16.95,17.44,16.865,17.44,6700,9.45277910314181,9.72604528370462,9.40537578610541,9.72604528370462,12013.9272018167,0.0,1.0
2010-09-23,16.77,17.37,16.56,16.84,17100,9.35239560824119,9.68700725790993,9.23528153085713,9.39143363403588,30662.411216577,0.0,1.0
2010-09-24,17.68,17.68,17.11,17.11,27500,9.85988994357211,9.85988994357211,9.54200887638681,9.54200887638681,49310.8952313372,0.0,1.0
2010-09-27,17.6,17.94,17.53,17.73,14300,9.81527505694961,10.0048883250952,9.77623703115493,9.88777424771117,25641.6655202954,0.0,1.0
2010-09-28,17.47,17.73,16.46,17.71,28000,9.74277586618805,9.88777424771117,9.17951292257901,9.87662052605555,50207.4569628161,0.0,1.0
2010-09-29,17.71,18.0,16.981,17.35,26200,9.87662052605555,10.0383494900621,9.47006737170803,9.67585353625431,46979.8347294922,0.0,1.0
2010-09-30,17.66,18.32,17.41,17.94,15100,9.84873622191649,10.2168090365521,9.70931470122118,10.0048883250952,27076.1642906615,0.0,1.0
2010-10-01,17.55,17.83,17.42,17.83,24600,9.78739075281055,9.94354285598929,9.71489156204899,9.94354285598929,44110.8371887599,0.0,1.0
2010-10-04,16.96,17.62,16.93,17.54,16900,9.45835596396963,9.82642877860524,9.44162538148619,9.78181389198274,30303.7865239854,0.0,1.0
2010-10-05,17.95,18.09,16.8,17.25,31300,10.010465185923,10.0885412375124,9.36912619072463,9.62008492797618,56124.7643905768,0.0,1.0
2010-10-06,18.0,18.43,17.95,18.33,15100,10.0383494900621,10.278154505658,10.010465185923,10.2223858973799,27076.1642906616,0.0,1.0
2010-10-07,17.88,18.25,17.5,18.24,16700,9.97142716012836,10.1777710107574,9.75950644867149,10.1721941499296,29945.1618313939,0.0,1.0
2010-10-08,18.22,18.44,17.81,18.1799,31800,10.161040428274,10.2837313664858,9.93238913433367,10.1386772163544,57021.3261220553,0.0,1.0
2010-10-11,18.17,18.18,17.51,17.72,6400,10.1331561241349,10.1387329849627,9.7650833094993,9.88219738688336,11475.9901629294,0.0,1.0
2010-10-12,17.64,18.04,17.5,18.04,13300,9.83758250026086,10.0606569333734,9.75950644867149,10.0606569333734,23848.5420573377,0.0,1.0
2010-10-13,18.23,18.29,17.6,17.71,26000,10.1666172891018,10.2000784540687,9.81527505694961,9.87662052605555,46621.2100369006,0.0,1.0
2010-10-14,17.87,18.5,17.5,18.24,36500,9.96585029930054,10.3171925314527,9.75950644867149,10.1721941499296,65449.0063979567,0.0,1.0
2010-10-15,17.65,18.27,17.6,18.18,31700,9.84315936108867,10.188924732413,9.81527505694961,10.1387329849627,56842.0137757597,0.0,1.0
2010-10-18,18.23,18.23,17.5,17.76,5700,10.1666172891018,10.1666172891018,9.75950644867149,9.90450483019461,10220.803738859,0.0,1.0
2010-10-19,18.13,18.6,17.92,17.92,31000,10.1108486808237,10.3729611397308,9.99373460343961,9.99373460343961,55586.827351689,0.0,1.0
2010-10-20,18.45,18.55,18.08,18.3,9900,10.2893082273137,10.3450768355918,10.0829643766846,10.2056553148965,17751.9222832813,0.0,1.0
2010-10-21,17.92,18.5,17.82,18.5,43600,9.99373460343961,10.3171925314527,9.93796599516148,10.3171925314527,78180.1829849565,0.0,1.0
2010-10-22,17.95,18.24,17.73,17.95,10800,10.010465185923,10.1721941499296,9.88777424771117,10.010465185923,19365.7333999434,0.0,1.0
2010-10-25,17.89,18.08,17.8,18.07,24000,9.97700402095617,10.0829643766846,9.92681227350586,10.0773875158568,43034.9631109852,0.0,1.0
2010-10-26,17.8,18.1075,17.62,17.79,16800,9.92681227350586,10.0983007439611,9.82642877860524,9.92123541267805,30124.4741776897,0.0,1.0
2010-10-27,17.23,17.8,17.06,17.7,14000,9.60893120632056,9.92681227350586,9.51412457224775,9.87104366522773,25103.728481408,0.0,1.0
2010-10-28,17.58,18.04,17.39,17.39,16500,9.80412133529399,10.0606569333734,9.69816097956556,9.69816097956556,29586.5371388023,0.0,1.0
2010-10-29,18.05,18.05,17.5,17.56,13200,10.0662337942012,10.0662337942012,9.75950644867149,9.79296761363836,23669.2297110418,0.0,1.0
2010-11-01,17.65,18.06,17.54,18.05,10900,9.84315936108867,10.071810655029,9.78181389198274,10.0662337942012,19545.0457462391,0.0,1.0
2010-11-02,18.1,18.18,17.88,17.99,21400,10.0941180983402,10.1387329849627,9.97142716012836,10.0327726292343,38372.8421072953,0.0,1.0
2010-11-03,18.4,18.44,18.06,18.06,8100,10.2614239231746,10.2837313664858,10.071810655029,10.071810655029,14524.3000499575,0.0,1.0
2010-11-04,18.74,18.74,18.29,18.47,44900,10.4510371913202,10.4510371913202,10.2000784540687,10.3004619489693,80511.2434868016,0.0,1.0
2010-11-05,18.66,18.75,18.39,18.75,17100,10.4064223046977,10.456614052148,10.2558470623468,10.456614052148,30662.411216577,0.0,1.0
2010-11-08,18.5,18.74,18.32,18.59,10100,10.3171925314527,10.4510371913202,10.2168090365521,10.367384278903,18110.546975873,0.0,1.0
2010-11-09,18.39,18.74,18.34,18.47,23200,10.2558470623468,10.4510371913202,10.2279627582077,10.3004619489693,41600.464340619,0.0,1.0
2010-11-10,18.74,18.75,18.172,18.172,13800,10.4510371913202,10.456614052148,10.1342714963005,10.1342714963005,24745.1037888165,0.0,1.0
2010-11-11,18.53,18.65,18.015,18.44,28900,10.3339231139362,10.4008454438699,10.0467147813038,10.2837313664858,51821.2680794778,0.0,1.0
2010-11-12,18.17,18.31,18.14,18.28,6200,10.1331561241349,10.2112321757243,10.1164255416515,10.1945015932408,11117.3654703379,0.0,1.0
2010-11-15,17.86,18.11,17.63,18.0,14200,9.96027343847273,10.099694959168,9.83200563943305,10.0383494900621,25462.3531739996,0.0,1.0
2010-11-16,17.72,17.86,17.52,17.63,10600,9.88219738688336,9.96027343847273,9.77066017032711,9.83200563943305,19007.1087073518,0.0,1.0
2010-11-17,17.5,17.92,17.32,17.32,2500,9.75950644867149,9.99373460343961,9.65912295377087,9.65912295377087,4482.80865739429,0.0,1.0
2010-11-18,17.97,18.3,17.27,17.74,29500,10.0216189075787,10.2056553148965,9.63123864963181,9.89335110853898,52897.1421572525,0.0,1.0
2010-11-19,18.29,18.31,17.92,18.0,17600,10.2000784540687,10.2112321757243,9.99373460343961,10.0383494900621,31558.9729480557,0.0,1.0
2010-11-22,17.93,18.3,17.55,18.2,29800,9.99931146426742,10.2056553148965,9.78739075281055,10.1498867066184,53435.07919614,0.0,1.0
2010-11-23,17.92,17.99,17.67,17.71,9300,9.99373460343961,10.0327726292343,9.8543130827443,9.87662052605555,16676.0482055068,0.0,1.0
2010-11-24,18.25,18.25,17.91,17.95,26100,10.1777710107574,10.1777710107574,9.98815774261179,10.010465185923,46800.5223831965,0.0,1.0
2010-11-26,18.27,18.42,18.04,18.04,1800,10.188924732413,10.2725776448302,10.0606569333734,10.0606569333734,3227.6222333239,0.0,1.0
2010-11-29,18.59,18.61,17.85,18.07,18500,10.367384278903,10.3785380005587,9.95469657764492,10.0773875158568,33172.7840647179,0.0,1.0
2010-11-30,18.25,18.53,18.12,18.29,12900,10.1777710107574,10.3339231139362,10.1052718199959,10.2000784540687,23131.2926721546,0.0,1.0
2010-12-01,18.47,18.75,18.13,18.69,25700,10.3004619489693,10.456614052148,10.1108486808237,10.4231528871812,46083.2729980133,0.0,1.0
2010-12-02,18.47,18.5,18.09,18.45,20300,10.3004619489693,10.3171925314527,10.0885412375124,10.2893082273137,36400.4062980416,0.0,1.0
2010-12-03,18.51,18.71,17.75,18.15,14600,10.3227693922805,10.4343066088368,9.8989279693668,10.1220024024793,26179.6025591828,0.0,1.0
2010-12-06,18.65,18.73,18.38,18.42,12100,10.4008454438699,10.4454603304924,10.250270201519,10.2725776448302,21696.7939017884,0.0,1.0
2010-12-07,19.45,19.48,18.55,18.72,35000,10.8469943100949,10.8637248925783,10.3450768355918,10.4398834696646,62759.32120352,0.0,1.0
2010-12-08,19.45,19.63,19.06,19.42,24500,10.8469943100949,10.9473778049955,10.6294967378102,10.8302637276114,43931.524842464,0.0,1.0
2010-12-09,19.34,19.48,19.18,19.48,23400,10.8414174492671,10.9198972032949,10.7517263018067,10.9198972032949,41743.2500978545,0.1,1.0
2010-12-10,19.91,19.95,19.04,19.35,21900,11.1609421620945,11.1833649489596,10.673246547779,10.8470231459833,39067.4007326074,0.0,1.0
2010-12-13,19.86,19.96,19.85,19.96,16600,11.1329136785131,11.1889706456758,11.1273079817969,11.1889706456758,29612.7329754012,0.0,1.0
2010-12-14,19.9,19.97,19.65,19.95,40800,11.1553364653782,11.1945763423921,11.0151940474715,11.1833649489596,72783.1027347209,0.0,1.0
2010-12-15,19.74,19.88,18.68,19.09,40400,11.0656453179179,11.1441250719457,10.4714414659932,10.7012750313603,72069.5429039882,0.0,1.0
2010-12-16,19.63,20.0,19.63,19.73,36300,11.0039826540389,11.2113934325409,11.0039826540389,11.0600396212016,64755.5546389796,0.0,1.0
2010-12-17,19.75,19.98,19.63,19.7,57300,11.0712510146342,11.2001820391084,11.0039826540389,11.0432225310528,102217.445752438,0.0,1.0
2010-12-20,19.87,20.0,19.6101,19.75,28200,11.1385193752294,11.2113934325409,10.9928273175735,11.0712510146342,50305.9680666453,0.0,1.0
2010-12-21,20.15,20.46,19.82,19.95,29500,11.295478883285,11.4692554814894,11.1104908916481,11.1833649489596,52625.037516526,0.0,1.0
2010-12-22,20.09,20.739,19.6,19.67,33400,11.2618447029874,11.6256544198733,10.9871655638901,11.026405440904,59582.2458661683,0.0,1.0
2010-12-23,19.61,20.222,19.45,20.11,35100,10.9927712606064,11.3358398996421,10.903080113146,11.2730560964199,62614.8751467817,0.0,1.0
2010-12-27,20.02,20.12,19.47,19.47,8000,11.2226048259735,11.2786617931362,10.9142915065786,10.9142915065786,14271.1966146511,0.0,1.0
2010-12-28,19.89,20.15,19.59,19.73,18000,11.1497307686619,11.295478883285,10.9815598671738,11.0600396212016,32110.1923829652,0.0,1.0
2010-12-29,19.66,19.7,19.26,19.6,17600,11.0207997441877,11.0432225310528,10.7965718755369,10.9871655638901,31396.6325522326,0.0,1.0
2010-12-30,19.5,19.85,19.36,19.36,15100,10.9311085967274,11.1273079817969,10.8526288426996,10.8526288426996,26936.883610154,0.0,1.0
2010-12-31,18.97,19.46,18.97,19.37,14900,10.6340066707651,10.9086858098623,10.6340066707651,10.8582345394159,26580.1036947877,0.0,1.0
2011-01-03,19.27,19.61,18.97,19.27,71300,10.8021775722532,10.9927712606064,10.6340066707651,10.8021775722532,127192.039828078,0.0,1.0
2011-01-04,18.78,19.43,18.6,19.43,35200,10.5274984331559,10.8918687197135,10.4265958922631,10.8918687197135,62793.2651044652,0.0,1.0
2011-01-05,19.75,19.95,18.74,18.74,55000,11.0712510146342,11.1833649489596,10.5050756462908,10.5050756462908,98114.4767257262,0.0,1.0
2011-01-06,19.7,19.845,19.51,19.69,28300,11.0432225310528,11.1245051334387,10.9367142934437,11.0376168343365,50484.3580243284,0.0,1.0
2011-01-07,19.41,19.7599,19.04,19.7599,17300,10.880657326281,11.0768006543833,10.673246547779,11.0768006543833,30861.462679183,0.0,1.0
2011-01-10,19.37,19.51,19.25,19.36,31800,10.8582345394159,10.9367142934437,10.7909661788206,10.8526288426996,56728.0065432382,0.0,1.0
2011-01-11,19.64,19.75,19.45,19.45,19900,11.0095883507552,11.0712510146342,10.903080113146,10.903080113146,35499.6015789447,0.0,1.0
2011-01-12,19.82,20.0,19.64,19.87,65100,11.1104908916481,11.2113934325409,11.0095883507552,11.1385193752294,116131.862451723,0.0,1.0
2011-01-13,19.57,20.06,19.52,19.83,36000,10.9703484737413,11.2450276128385,10.9423199901599,11.1160965883643,64220.3847659301,0.0,1.0
2011-01-14,19.63,19.88,19.15,19.55,74800,11.0039826540389,11.1441250719457,10.7349092116579,10.9591370803088,133435.688346988,0.0,1.0
2011-01-18,19.49,19.59,19.22,19.59,39100,10.9255029000111,10.9815598671738,10.7741490886718,10.9815598671738,69750.4734541076,0.0,1.0
2011-01-19,18.36,19.43,18.35,19.33,19800,10.2920591710726,10.8918687197135,10.2864534743563,10.8358117525508,35321.2116212614,0.0,1.0
2011-01-20,18.87,19.2,18.35,18.35,40200,10.5779497036024,10.7629376952393,10.2864534743563,10.2864534743563,71712.7629886217,0.0,1.0
2011-01-21,18.41,19.06,18.41,19.01,24800,10.3200876546539,10.6844579412115,10.3200876546539,10.6564294576301,44240.7095054186,0.0,1.0
2011-01-24,18.82,19.19,18.41,18.49,67100,10.549921220021,10.757331998523,10.3200876546539,10.3649332283841,119699.661605387,0.0,1.0
2011-01-25,18.84,19.07,18.49,18.75,26500,10.5611326134535,10.6900636379278,10.3649332283841,10.5106813430071,47273.3387860321,0.0,1.0
2011-01-26,19.42,19.5,18.82,18.87,52800,10.8862630229972,10.9311085967274,10.549921220021,10.5779497036024,94189.8976566978,0.0,1.0
2011-01-27,18.92,19.72,18.72,19.24,64400,10.6059781871837,11.0544339244853,10.4938642528583,10.7853604821044,114883.132747942,0.0,1.0
2011-01-28,18.4,18.97,18.0,18.97,46600,10.3144819579376,10.6340066707651,10.0902540892868,10.6340066707651,83129.7202803433,0.0,1.0
2011-01-31,19.33,19.66,18.24,18.53,52100,10.8358117525508,11.0207997441877,10.2247908104773,10.3873560152492,92941.1679529155,0.0,1.0
2011-02-01,20.15,20.36,19.36,19.44,34800,11.295478883285,11.4131985143267,10.8526288426996,10.8974744164298,62079.7052737323,0.0,1.0
2011-02-02,19.65,20.26,19.62,20.11,12000,11.0151940474715,11.357141547164,10.9983769573226,11.2730560964199,21406.7949219766,0.0,1.0
2011-02-03,19.3,19.74,19.27,19.56,18300,10.818994662402,11.0656453179179,10.8021775722532,10.964742777025,32645.3622560144,0.0,1.0
2011-02-04,19.09,19.46,18.94,19.32,19900,10.7012750313603,10.9086858098623,10.6171895806163,10.8302060558345,35499.6015789447,0.0,1.0
2011-02-07,19.3,19.8,19.04,19.04,15300,10.818994662402,11.0992794982155,10.673246547779,10.673246547779,27293.6635255203,0.0,1.0
2011-02-08,18.98,19.23,18.6501,19.19,20100,10.6396123674813,10.7797547853881,10.4546804328116,10.757331998523,35856.3814943111,0.0,1.0
2011-02-09,18.46,19.23,18.2001,18.81,78500,10.3481161382353,10.7797547853881,10.2024240805794,10.5443155233047,140036.116781264,0.0,1.0
2011-02-10,18.36,18.67,18.31,18.37,42800,10.2920591710726,10.465835769277,10.2640306874912,10.2976648677888,76350.9018883833,0.0,1.0
2011-02-11,19.15,19.21,18.2,18.23,28700,10.7349092116579,10.7685433919556,10.2023680236122,10.2191851137611,51197.9178550611,0.0,1.0
2011-02-14,19.18,19.26,18.94,19.08,25000,10.7517263018067,10.7965718755369,10.6171895806163,10.695669334644,44597.489420785,0.0,1.0
2011-02-15,19.26,19.49,19.0,19.06,29100,10.7965718755369,10.9255029000111,10.6508237609139,10.6844579412115,51911.4776857936,0.0,1.0
2011-02-16,19.28,19.39,19.04,19.29,12600,10.8077832689694,10.8694459328484,10.673246547779,10.8133889656857,22477.1346680756,0.0,1.0
2011-02-17,19.08,19.28,18.0,19.2,14900,10.695669334644,10.8077832689694,10.0902540892868,10.7629376952393,26580.1036947878,0.0,1.0
2011-02-18,19.24,19.441,19.09,19.17,20500,10.7853604821044,10.8980349861014,10.7012750313603,10.7461206050905,36569.9413250434,0.0,1.0
2011-02-22,18.82,19.19,18.82,18.95,16100,10.549921220021,10.757331998523,10.549921220021,10.6227952773325,28720.7831869854,0.0,1.0
2011-02-23,18.68,19.07,18.53,18.89,38000,10.4714414659932,10.6900636379278,10.3873560152492,10.5891610970349,67788.183919593,0.0,1.0
2011-02-24,19.0,19.05,18.73,18.75,16900,10.6508237609139,10.6788522444952,10.4994699495746,10.5106813430071,30147.9028484505,0.0,1.0
2011-02-25,19.5,19.6,18.94,18.94,24100,10.9311085967274,10.9871655638901,10.6171895806163,10.6171895806163,42991.9798016365,0.0,1.0
2011-02-28,19.29,19.61,19.15,19.61,18200,10.8133889656857,10.9927712606064,10.7349092116579,10.9927712606064,32466.9722983314,0.0,1.0
2011-03-01,18.96,19.33,18.54,19.1,23000,10.6284009740488,10.8358117525508,10.3929617119654,10.7068807280766,41029.690267122,0.0,1.0
2011-03-02,18.89,18.98,18.53,18.98,10800,10.5891610970349,10.6396123674813,10.3873560152492,10.6396123674813,19266.115429779,0.0,1.0
2011-03-03,19.22,19.22,18.82,18.95,14500,10.8302060558345,10.8302060558345,10.6048115489493,10.678064763687,25732.6590614463,0.1,1.0
2011-03-04,18.79,19.16,18.58,19.16,9300,10.5879069609329,10.7963968798017,10.4695748448182,10.7963968798017,16504.395122169,0.0,1.0
2011-03-07,18.14,18.9,18.14,18.9,21400,10.2216408872445,10.6498904503264,10.2216408872445,10.6498904503264,37977.8554424101,0.0,1.0
2011-03-08,16.89,17.25,16.4,17.0,92700,9.51728305322816,9.72013810942485,9.24117478229377,9.57926654262159,164511.551379039,0.0,1.0
2011-03-09,16.79,16.92,16.5,16.9,56300,9.46093442650686,9.53418764124455,9.29752340901508,9.52291791590029,99913.703804098,0.0,1.0
2011-03-10,17.14,17.21,16.63,16.81,1001000,9.65815462003142,9.69759865873633,9.37077662375277,9.47220415185112,1776440.80831087,0.0,1.0
2011-03-11,17.27,17.33,17.0,17.05,95200,9.73140783476911,9.76521701080189,9.57926654262159,9.60744085598225,168948.216734461,0.0,1.0
2011-03-14,17.22,17.43,16.91,17.08,63500,9.70323352140846,9.8215656375232,9.52855277857242,9.62434544399864,112691.300027713,0.0,1.0
2011-03-15,16.99,17.22,16.63,16.64,90400,9.57363167994946,9.70323352140846,9.37077662375277,9.3764114864249,160429.819252051,0.0,1.0
2011-03-16,16.83,17.39,16.665,17.0,94200,9.48347387719538,9.79902618683468,9.39049864310523,9.57926654262159,167173.550592292,0.0,1.0
2011-03-17,16.92,17.15,16.69,17.15,26700,9.53418764124455,9.66378948270355,9.40458579978555,9.66378948270355,47383.5859959044,0.0,1.0
2011-03-18,17.17,17.2,16.95,17.09,87800,9.67505920804781,9.6919637960642,9.55109222926094,9.62998030667077,155815.687282412,0.0,1.0
2011-03-21,17.56,17.57,17.17,17.38,93300,9.89481885226089,9.90045371493303,9.67505920804781,9.79339132416255,165576.35106434,0.0,1.0
2011-03-22,17.43,17.58,17.31,17.58,22700,9.8215656375232,9.90608857760515,9.75394728545763,9.90608857760515,40284.9214272296,0.0,1.0
2011-03-23,17.33,17.48,17.22,17.42,38100,9.76521701080189,9.84973995088385,9.70323352140846,9.81593077485107,67614.7800166276,0.0,1.0
2011-03-24,17.32,17.58,17.27,17.49,38400,9.75958214812977,9.90608857760515,9.73140783476911,9.85537481355598,68147.1798592782,0.0,1.0
2011-03-25,17.63,17.64,17.36,17.39,43700,9.93426289096581,9.93989775363794,9.78212159881829,9.79902618683468,77552.9104127723,0.0,1.0
2011-03-28,17.37,17.86,17.36,17.67,41900,9.78775646149042,10.0638647324248,9.78212159881829,9.95680234165433,74358.5113568687,0.0,1.0
2011-03-29,17.64,17.68,17.32,17.38,29500,9.93989775363794,9.96243720432646,9.75958214812977,9.79339132416255,52352.6511939767,0.0,1.0
2011-03-30,17.96,18.03,17.695,17.72,68500,10.1202133591461,10.159657397851,9.97088949833465,9.98497665501498,121564.630738556,0.0,1.0
2011-03-31,17.52,18.01,17.46,17.99,207100,9.87227940157237,10.1483876725068,9.83847022553959,10.1371179471625,367533.358043139,0.0,1.0
2011-04-01,17.72,17.8,17.27,17.71,82900,9.98497665501498,10.030055556392,9.73140783476911,9.97934179234285,147119.823185785,0.0,1.0
2011-04-04,17.77,17.8,17.5,17.7,67400,10.0131509683756,10.030055556392,9.86100967622811,9.97370692967072,119612.497982171,0.0,1.0
2011-04-05,17.61,17.78,17.53,17.66,33500,9.92299316562154,10.0187858310478,9.8779142642445,9.9511674789822,59451.3157626516,0.0,1.0
2011-04-06,17.73,17.78,17.58,17.7,43000,9.99061151768711,10.0187858310478,9.90608857760515,9.97370692967072,76310.6441132543,0.0,1.0
2011-04-07,17.51,17.93,17.42,17.69,22000,9.86664453890024,10.1033087711297,9.81593077485107,9.96807206699859,39042.6551277115,0.0,1.0
2011-04-08,17.19,17.77,17.14,17.65,33300,9.68632893339207,10.0131509683756,9.65815462003142,9.94553261631007,59096.3825342178,0.0,1.0
2011-04-11,17.01,17.33,16.82,17.18,37800,9.58490140529373,9.76521701080189,9.47783901452325,9.68069407071994,67082.380173977,0.0,1.0
2011-04-12,16.79,16.97,16.65,16.86,20000,9.46093442650686,9.5623619546052,9.38204634909703,9.50037846521177,35493.3228433741,0.0,1.0
2011-04-13,16.73,17.0,16.37,16.93,57300,9.42712525047408,9.57926654262159,9.22427019427738,9.53982250391668,101688.369946267,0.0,1.0
2011-04-14,16.87,16.94,16.33,16.53,30100,9.5060133278839,9.54545736658881,9.20173074358886,9.31442799703147,53417.450879278,0.0,1.0
2011-04-15,16.78,17.0075,16.52,16.83,37600,9.45529956383473,9.58349268962569,9.30879313435934,9.48347387719538,66727.4469455432,0.0,1.0
2011-04-18,16.38,16.67,16.23,16.48,26700,9.22990505694951,9.39331607444129,9.14538211686756,9.28625368367082,47383.5859959044,0.0,1.0
2011-04-19,16.11,16.46,16.04,16.43,40700,9.07776376480199,9.27498395832656,9.03831972609708,9.25807937031017,72228.9119862663,0.0,1.0
2011-04-20,16.39,16.47,16.09,16.35,34200,9.23553991962164,9.28061882099868,9.06649403945773,9.21300046893312,60693.5820621697,0.0,1.0
2011-04-21,16.34,16.51,16.13,16.51,14400,9.20736560626099,9.30315827168721,9.08903349014625,9.30315827168721,25555.1924472293,0.0,1.0
2011-04-25,16.33,16.34,16.2,16.34,19100,9.20173074358886,9.20736560626099,9.12847752885117,9.20736560626099,33896.1233154222,0.0,1.0
2011-04-26,16.55,16.79,16.37,16.41,23900,9.32569772237573,9.46093442650686,9.22427019427738,9.2468096449659,42414.520797832,0.0,1.0
2011-04-27,16.96,16.97,16.53,16.55,25000,9.55672709193307,9.5623619546052,9.31442799703147,9.32569772237573,44366.6535542176,0.0,1.0
2011-04-28,17.04,17.39,16.99,16.99,44000,9.60180599331012,9.79902618683468,9.57363167994946,9.57363167994946,78085.3102554229,0.0,1.0
2011-04-29,17.0,17.15,16.81,17.07,55000,9.57926654262159,9.66378948270355,9.47220415185112,9.61871058132651,97606.6378192787,0.0,1.0
2011-05-02,16.55,17.07,16.55,17.0,52000,9.32569772237573,9.61871058132651,9.32569772237573,9.57926654262159,92282.6393927726,0.0,1.0
2011-05-03,16.58,16.72,16.48,16.55,27000,9.34260231039212,9.42149038780194,9.28625368367082,9.32569772237573,47915.985838555,0.0,1.0
2011-05-04,16.55,16.59,16.4,16.59,29000,9.32569772237573,9.34823717306425,9.24117478229377,9.34823717306425,51465.3181228924,0.0,1.0
2011-05-05,16.41,16.79,16.15,16.43,30100,9.2468096449659,9.46093442650686,9.10030321549051,9.25807937031017,53417.450879278,0.0,1.0
2011-05-06,16.29,16.63,16.25,16.63,121000,9.17919129290034,9.37077662375277,9.15665184221182,9.37077662375277,214734.603202413,0.0,1.0
2011-05-09,16.1,16.3,15.83,16.3,32000,9.07212890212986,9.18482615557247,8.91998760998234,9.18482615557247,56789.3165493985,0.0,1.0
2011-05-10,16.8,16.83,16.07,16.17,30500,9.46656928917899,9.48347387719538,9.05522431411347,9.11157294083478,54127.3173361454,0.0,1.0
2011-05-11,16.07,16.73,16.0,16.73,37600,9.05522431411347,9.42712525047408,9.01578027540856,9.42712525047408,66727.4469455433,0.0,1.0
2011-05-12,16.09,16.32,15.87,16.0,24200,9.06649403945773,9.19609588091673,8.94252706067086,9.01578027540856,42946.9206404826,0.0,1.0
2011-05-13,15.51,16.12,15.27,16.12,66000,8.73967200447417,9.08339862747412,8.60443530034304,9.08339862747412,117127.965383134,0.0,1.0
2011-05-16,15.35,15.51,15.21,15.36,34500,8.64951420172009,8.73967200447417,8.57062612431026,8.65514906439222,61225.9819048202,0.0,1.0
2011-05-17,15.55,15.69,15.25,15.27,41700,8.76221145516269,8.84109953257252,8.59316557499878,8.60443530034304,74003.578128435,0.0,1.0
2011-05-18,15.97,16.06,15.5,15.58,33400,8.99887568739217,9.04958945144134,8.73403714180204,8.77911604317909,59273.8491484347,0.0,1.0
2011-05-19,16.15,16.23,15.81,16.09,22500,9.10030321549051,9.14538211686756,8.90871788463808,9.06649403945773,39929.9881987959,0.0,1.0
2011-05-20,16.11,16.27,15.92,16.02,48000,9.07776376480199,9.16792156755608,8.97070137403152,9.02705000075282,85183.9748240978,0.0,1.0
2011-05-23,15.74,16.13,15.73,15.81,23200,8.86927384593317,9.08903349014625,8.86363898326104,8.90871788463808,41172.2544983139,0.0,1.0
2011-05-24,15.54,16.0389,15.52,15.86,29400,8.75657659249056,9.03769989120315,8.7453068671463,8.93689219799873,52175.1845797599,0.0,1.0
2011-05-25,15.5,15.63,15.5,15.5,83800,8.73403714180204,8.80729035653974,8.73403714180204,8.73403714180204,148717.022713737,0.0,1.0
2011-05-26,15.9,15.91,15.34,15.45,43700,8.95943164868726,8.96506651135939,8.64387933904796,8.70586282844139,77552.9104127723,0.0,1.0
2011-05-27,16.2,16.25,16.02,16.02,5600,9.12847752885117,9.15665184221182,9.02705000075282,9.02705000075282,9938.13039614474,0.0,1.0
2011-05-31,16.33,16.64,16.09,16.41,42400,9.20173074358886,9.3764114864249,9.06649403945773,9.2468096449659,75245.844427953,0.0,1.0
2011-06-01,15.52,16.3607,15.48,16.24,47000,8.7453068671463,9.2190297719923,8.72276741645778,9.15101697953969,83409.3086819291,0.0,1.0
2011-06-02,15.54,15.9,15.41,15.54,106600,8.75657659249056,8.95943164868726,8.68332337775287,8.75657659249056,189179.410755184,0.0,1.0
2011-06-03,15.31,15.75,15.25,15.36,35000,8.62697475103157,8.8749087086053,8.59316557499878,8.65514906439222,62113.3149759046,0.0,1.0
2011-06-06,15.33,15.87,15.22,15.29,77800,8.63824447637583,8.94252706067086,8.57626098698239,8.6157050256873,138069.025860725,0.0,1.0
2011-06-07,15.22,15.59,15.21,15.54,30100,8.57626098698239,8.78475090585122,8.57062612431026,8.75657659249056,53417.450879278,0.0,1.0
2011-06-08,15.46,15.53,15.2,15.2,108900,8.71149769111352,8.75094172981843,8.56499126163813,8.56499126163813,193261.142882172,0.0,1.0
2011-06-09,15.49,15.7099,15.45,15.52,24100,8.72840227912991,8.85231290929006,8.70586282844139,8.7453068671463,42769.4540262658,0.0,1.0
2011-06-10,15.44,15.64,15.2,15.45,29800,8.70022796576926,8.81292521921187,8.56499126163813,8.70586282844139,52885.0510366274,0.0,1.0
2011-06-13,15.65,15.75,15.22,15.5,42700,8.818560081884,8.8749087086053,8.57626098698239,8.73403714180204,75778.2442706036,0.0,1.0
2011-06-14,15.89,16.09,15.6291,15.79,38400,8.95379678601513,9.06649403945773,8.80678321889924,8.89744815929382,68147.1798592782,0.0,1.0
2011-06-15,15.53,15.79,15.47,15.58,23000,8.818560081884,8.96619856361547,8.78448966302289,8.84695209760159,40504.345004552,0.12,1.0
2011-06-16,15.89,16.11,15.54,15.64,56300,9.02298259505066,9.14790746420806,8.82423848502751,8.8810225164627,99147.5923372295,0.0,1.0
2011-06-17,16.3,16.39,16.06,16.06,79300,9.25579712393491,9.30690275222658,9.11951544849047,9.11951544849047,139651.937341782,0.0,1.0
2011-06-20,16.29,16.5,16.14,16.28,28400,9.25011872079139,9.36936518680528,9.16494267363862,9.24444031764787,50014.0607882295,0.0,1.0
2011-06-21,16.44,16.64,16.16,16.44,40500,9.33529476794417,9.44886283081453,9.17629947992565,9.33529476794417,71322.8683775807,0.0,1.0
2011-06-22,16.09,16.5,16.07,16.37,30300,9.13655065792102,9.36936518680528,9.12519385163399,9.29554594593954,53360.0718973012,0.0,1.0
2011-06-23,15.79,15.94,15.57,15.9,83300,8.96619856361547,9.05137461076825,8.84127369445807,9.02866099819417,146696.171255617,0.0,1.0
2011-06-24,16.1,16.19,15.75,15.79,120900,9.14222906106454,9.19333468935621,8.9434849510414,8.96619856361547,212911.970045667,0.0,1.0
2011-06-27,16.28,16.33,15.84,16.02,63100,9.24444031764787,9.27283233336546,8.99459057933307,9.09680183591639,111122.789990749,0.0,1.0
2011-06-28,16.41,16.47,16.13,16.31,29900,9.31825955851361,9.35232997737472,9.1592642704951,9.26147552707843,52655.6485059176,0.0,1.0
2011-06-29,16.34,16.46,16.17,16.41,26900,9.27851073650898,9.3466515742312,9.18197788306917,9.31825955851361,47372.4730705413,0.0,1.0
2011-06-30,16.42,16.59,16.28,16.42,27000,9.32393796165713,9.42047081509694,9.24444031764787,9.32393796165713,47548.5789183872,0.0,1.0
2011-07-01,16.4,16.61,16.26,16.49,49800,9.31258115537009,9.43182762138398,9.23308351136084,9.36368678366176,87700.7122272475,0.0,1.0
2011-07-05,16.01,16.37,15.97,16.37,29700,9.09112343277288,9.29554594593954,9.0684098201988,9.29554594593954,52303.4368102259,0.0,1.0
2011-07-06,16.6,16.64,16.1,16.48,77400,9.42614921824046,9.44886283081453,9.14222906106454,9.35800838051824,136305.92623271,0.0,1.0
2011-07-07,17.21,17.65,16.74,16.9,177300,9.77253180999508,10.0223815483099,9.50564686224972,9.59650131254601,312235.668230742,0.0,1.0
2011-07-08,17.43,17.48,16.924,17.05,56600,9.89745667915248,9.92584869487007,9.61012948009045,9.68167735969879,99675.9098807672,0.0,1.0
2011-07-11,17.45,17.75,17.35,17.5,96000,9.90881348543952,10.0791655797451,9.85202945400434,9.93720550115711,169061.613932043,0.0,1.0
2011-07-12,17.52,17.73,17.41,17.41,58500,9.94856230744415,10.067808773458,9.88609987286545,9.88609987286545,103021.920989839,0.0,1.0
2011-07-13,17.6,17.9,17.51,17.76,47700,9.9939895325923,10.1643416268978,9.94288390430063,10.0848439828886,84002.489422484,0.0,1.0
2011-07-14,17.37,17.98,17.206,17.71,39400,9.86338626029137,10.209768852046,9.77026044873767,10.056451967171,69385.7040512761,0.0,1.0
2011-07-15,17.47,17.67,17.32,17.39,50800,9.92017029172656,10.0337383545969,9.83499424457378,9.87474306657841,89461.7707057062,0.0,1.0
2011-07-18,17.19,17.55,17.1,17.47,40900,9.76117500370804,9.9655975168747,9.71006937541638,9.92017029172656,72027.2917689643,0.0,1.0
2011-07-19,17.62,17.66,17.2,17.3,47600,10.0053463388793,10.0280599514534,9.76685340685156,9.82363743828675,83826.3835746384,0.0,1.0
2011-07-20,17.36,17.69,17.24,17.6,28800,9.85770785714785,10.045095160884,9.78956701942563,9.9939895325923,50718.484179613,0.0,1.0
2011-07-21,17.79,17.8,17.5,17.5,46900,10.1018791923191,10.1075575954627,9.93720550115711,9.93720550115711,82593.6426397173,0.0,1.0
2011-07-22,17.68,17.8,17.6,17.8,31700,10.0394167577404,10.1075575954627,9.9939895325923,10.1075575954627,55825.5537671437,0.0,1.0
2011-07-25,17.37,17.6,17.33,17.56,23700,9.86338626029137,9.9939895325923,9.8406726477173,9.97127592001822,41737.0859394732,0.0,1.0
2011-07-26,17.17,17.401,17.11,17.33,16400,9.74981819742101,9.88098931003628,9.7157477785599,9.8406726477173,28881.359046724,0.0,1.0
2011-07-27,16.66,17.29,16.5,17.13,77800,9.46021963710157,9.81795903514323,9.36936518680528,9.72710458484693,137010.349624093,0.0,1.0
2011-07-28,17.05,17.15,16.28,16.65,33400,9.68167735969879,9.73846139113397,9.24444031764787,9.45454123395805,58819.3531805234,0.0,1.0
2011-07-29,16.77,17.08,16.61,16.88,37300,9.52268207168027,9.69871256912934,9.43182762138398,9.58514450625897,65687.4812465126,0.0,1.0
2011-08-01,16.77,17.1,16.73,17.04,33400,9.52268207168027,9.71006937541638,9.4999684591062,9.67599895655527,58819.3531805234,0.0,1.0
2011-08-02,16.5,16.91,16.47,16.7,36700,9.36936518680528,9.60217971568953,9.35232997737472,9.48293324967564,64630.8461594373,0.0,1.0
2011-08-03,17.04,17.06,16.36,16.48,42200,9.67599895655527,9.6873557628423,9.28986754279602,9.35800838051824,74316.6677909607,0.0,1.0
2011-08-04,16.27,16.98,16.25,16.98,63300,9.23876191450435,9.64192853769416,9.22740510821732,9.64192853769416,111475.001686441,0.0,1.0
2011-08-05,15.94,16.72,15.8,16.48,34900,9.05137461076825,9.49429005596268,8.97187696675899,9.35800838051824,61460.9408982115,0.0,1.0
2011-08-08,14.62,15.99,14.52,15.32,116600,8.30182539582383,9.07976662648584,8.24504136438864,8.69931361587011,205339.418588294,0.0,1.0
2011-08-09,15.95,16.46,14.73,15.02,99000,9.05705301391177,9.3466515742312,8.36428783040253,8.52896152156456,174344.78936742,0.0,1.0
2011-08-10,14.21,15.49,14.11,15.49,126300,8.06901086693957,8.79584646930992,8.01222683550439,8.79584646930992,222421.685829345,0.0,1.0
2011-08-11,15.15,15.38,14.3,14.3,62200,8.6027807624303,8.73338403473122,8.12011649523124,8.12011649523124,109537.837360136,0.0,1.0
2011-08-12,14.98,15.499,14.9,15.31,57100,8.50624790899049,8.80095703213909,8.46082068384234,8.69363521272659,100556.439119997,0.0,1.0
2011-08-15,15.35,15.5684,15.0,15.17,27900,8.71634882530067,8.84036514995511,8.51760471527752,8.61413756871734,49133.5315490001,0.0,1.0
2011-08-16,15.13,15.26,14.42,15.12,47200,8.59142395614326,8.665243197009,8.18825733295346,8.58574555299974,83121.9601832546,0.0,1.0
2011-08-17,15.03,15.34,15.0,15.19,19300,8.53463992470808,8.71067042215715,8.51760471527752,8.62549437500437,33988.4286342545,0.0,1.0
2011-08-18,14.29,14.99,14.21,14.84,85200,8.11443809208772,8.51192631213401,8.06901086693957,8.42675026498123,150042.182364688,0.0,1.0
2011-08-19,14.55,14.71,14.1,14.1,49500,8.2620765738192,8.35293102411549,8.00654843236087,8.00654843236087,87172.3946837098,0.0,1.0
2011-08-22,14.46,14.99,14.2605,14.99,18300,8.21097094552753,8.51192631213401,8.09768680281434,8.51192631213401,32227.3701557958,0.0,1.0
2011-08-23,15.28,15.28,14.47,14.51,40200,8.67660000329604,8.67660000329604,8.21664934867105,8.23936296124512,70794.5508340431,0.0,1.0
2011-08-24,16.03,16.05,15.1,15.21,34900,9.10248023905991,9.11383704534695,8.57438874671271,8.63685118129141,61460.9408982116,0.0,1.0
2011-08-25,15.22,16.43,15.18,16.15,68900,8.64252958443493,9.32961636480065,8.61981597186085,9.17062107678213,121336.92916581,0.0,1.0
2011-08-26,15.69,15.94,14.98,15.06,61300,8.90941453218029,9.05137461076825,8.50624790899049,8.55167513413863,107952.884729523,0.0,1.0
2011-08-29,16.09,16.27,15.88,15.88,35000,9.13655065792102,9.23876191450435,9.01730419190714,9.01730419190714,61637.0467460575,0.0,1.0
2011-08-30,16.21,16.28,15.44,15.97,28500,9.20469149564324,9.24444031764787,8.76745445359233,9.0684098201988,50190.1666360754,0.0,1.0
2011-08-31,15.76,16.29,15.48,16.29,65000,8.94916335418492,9.25011872079139,8.79016806616641,9.25011872079139,114468.801099821,0.0,1.0
2011-09-01,15.04,15.96,15.0,15.69,37400,8.5403183278516,9.06273141705529,8.51760471527752,8.90941453218029,65863.5870943585,0.0,1.0
2011-09-02,14.33,15.075,14.25,14.69,52600,8.13715170466179,8.56019273885391,8.09172447951365,8.34157421782846,92631.6759669321,0.0,1.0
2011-09-06,14.13,14.2483,13.66,13.88,39700,8.02358364179143,8.09075915097925,7.75669869404607,7.88162356320347,69914.0215948137,0.0,1.0
2011-09-07,14.97,15.14,14.41,14.41,32400,8.50056950584697,8.59710235928678,8.18257892980994,8.18257892980994,57058.2947020646,0.0,1.0
2011-09-08,14.45,14.98,14.37,14.68,21900,8.20529254238402,8.50624790899049,8.15986531723587,8.33589581468494,38567.1806782473,0.0,1.0
2011-09-09,14.15,14.54,14.05,14.21,39300,8.03494044807846,8.25639817067568,7.97815641664328,8.06901086693957,69209.5982034302,0.0,1.0
2011-09-12,14.42,14.48,13.75,14.29,15400,8.18825733295346,8.22232775181457,7.80780432233773,8.11443809208772,27120.3005682653,0.0,1.0
2011-09-13,14.49,14.923,14.15,14.43,16200,8.22800615495809,8.47388101107243,8.03494044807846,8.19393573609698,28529.1473510323,0.0,1.0
2011-09-14,15.09,15.35,14.4,14.56,33700,8.63685118129141,8.7856637264959,8.24192558055641,8.33350253145148,58879.4445250546,0.12,1.0
2011-09-15,15.17,15.28,14.91,15.08,25400,8.68263965673894,8.7455988104793,8.53382711153445,8.63112762186047,44377.9789595367,0.0,1.0
2011-09-16,15.32,15.37,15.02,15.28,48600,8.76849304820307,8.79711084535778,8.59678626527481,8.7455988104793,84912.1959619483,0.0,1.0
2011-09-19,15.08,15.28,14.7,15.01,22100,8.63112762186047,8.7455988104793,8.41363236348467,8.59106270584387,38612.3360238489,0.0,1.0
2011-09-20,14.1,15.33,14.07,15.1,48500,8.07021879762815,8.77421660763402,8.05304811933533,8.64257474072235,84737.4795093517,0.0,1.0
2011-09-21,13.815,14.23,13.75,14.14,45100,7.90709735384631,8.1446250702304,7.86989421754519,8.09311303535192,78797.1201210672,0.0,1.0
2011-09-22,13.89,14.18,13.63,13.63,65200,7.95002404957837,8.11600727307569,7.80121150437388,7.80121150437388,113915.127092984,0.0,1.0
2011-09-23,14.35,14.45,13.75,13.91,35900,8.2133077834017,8.27054337771112,7.86989421754519,7.96147116844026,62723.2064821799,0.0,1.0
2011-09-26,14.71,14.77,14.0,14.45,25100,8.41935592291561,8.45369727950126,8.01298320331873,8.27054337771112,43853.8296017469,0.0,1.0
2011-09-27,14.74,15.09,14.35,15.02,32600,8.43652660120844,8.63685118129141,8.2133077834017,8.59678626527481,56957.563546492,0.0,1.0
2011-09-28,13.9,14.92,13.79,14.76,42600,7.95574760900932,8.5395506709654,7.89278845526895,8.44797372007032,74429.2088061521,0.0,1.0
2011-09-29,14.24,14.39,13.72,14.3,18500,8.15034862966134,8.23620202112547,7.85272353925236,8.18468998624699,32322.5437303712,0.0,1.0
2011-09-30,14.26,14.42,13.98,13.98,38500,8.16179574852323,8.2533726994183,8.00153608445685,8.00153608445685,67265.8342496915,0.0,1.0
2011-10-03,13.64,14.46,13.62,14.14,69100,7.80693506380483,8.27626693714206,7.79548794494294,8.09311303535192,120729.068744251,0.0,1.0
2011-10-04,15.01,15.19,12.18,13.57,99300,8.59106270584387,8.69408677560083,6.9712953868873,7.76687014778823,173493.437428425,0.0,1.0
2011-10-05,15.27,15.43,14.73,14.98,38100,8.73987525104836,8.83145220194343,8.4308030417775,8.57389202755105,66566.9684393051,0.0,1.0
2011-10-06,15.4,15.49,14.86,15.17,49100,8.81428152365061,8.86579355852909,8.50520931437974,8.68263965673894,85785.7782249312,0.0,1.0
2011-10-07,14.59,15.46,14.44,15.46,33600,8.35067320974431,8.84862288023626,8.26481981828018,8.84862288023626,58704.728072458,0.0,1.0
2011-10-10,15.65,15.66,14.52,14.94,39900,8.95737050942416,8.9630940688551,8.31060829372772,8.55099778982728,69711.8645860439,0.0,1.0
2011-10-11,15.47,15.7,15.28,15.46,33100,8.8543464396672,8.98598830657887,8.7455988104793,8.84862288023626,57831.145809475,0.0,1.0
2011-10-12,15.52,15.54,15.29,15.54,46900,8.88296423682191,8.8944113556838,8.75132236991025,8.8944113556838,81942.016267806,0.0,1.0
2011-10-13,15.39,15.42,15.07,15.37,21800,8.80855796421967,8.82572864251249,8.62540406242952,8.79711084535778,38088.1866660591,0.0,1.0
2011-10-14,16.0,16.01,14.43,15.59,38300,9.15769508950713,9.16341864893807,8.25909625884924,8.92302915283851,66916.4013444983,0.0,1.0
2011-10-17,15.32,15.85,15.21,15.77,35700,8.76849304820307,9.071841698043,8.70553389446271,9.02605322259546,62373.7735769867,0.0,1.0
2011-10-18,16.02,16.19,15.2,15.45,57700,9.16914220836901,9.26644271869502,8.69981033503177,8.84289932080532,100811.393148239,0.0,1.0
2011-10-19,15.69,15.94,15.53,15.94,28700,8.98026474714793,9.12335373292147,8.88868779625285,9.12335373292147,50143.6218952245,0.0,1.0
2011-10-20,15.69,15.8,15.26,15.58,14500,8.98026474714793,9.04322390088829,8.73415169161742,8.91730559340756,25333.8856265072,0.0,1.0
2011-10-21,16.13,16.14,15.7,16.01,27000,9.23210136210937,9.23782492154031,8.98598830657887,9.16341864893807,47173.4422010823,0.0,1.0
2011-10-24,16.61,16.67,15.84,16.17,37100,9.50683221479458,9.54117357138024,9.06611813861205,9.25499559983314,64819.8039133391,0.0,1.0
2011-10-25,15.76,16.39,15.62,16.39,31300,9.02032966316452,9.38091390731386,8.94019983113133,9.38091390731386,54686.2496627362,0.0,1.0
2011-10-26,16.18,16.6695,15.63,16.01,30400,9.26071915926408,9.54088739340869,8.94592339056227,9.16341864893807,53113.8015893668,0.0,1.0
2011-10-27,17.04,17.1,15.581,16.38,81600,9.75294527032509,9.78728662691074,8.91787794935066,9.37519034788292,142568.625318827,0.0,1.0
2011-10-28,16.81,17.06,16.65,16.92,51700,9.62130340341342,9.76439238918697,9.52972645251835,9.68426255715379,90328.4059924429,0.0,1.0
2011-10-31,16.38,16.98,16.2,16.44,54900,9.37519034788292,9.71860391373944,9.27216627812597,9.40953170446857,95919.3324755341,0.0,1.0
2011-11-01,15.52,17.26,15.41,15.75,56500,8.88296423682191,9.87886357780581,8.82000508308155,9.01460610373358,98714.7957170797,0.0,1.0
2011-11-02,16.06,16.15,15.47,15.89,25800,9.19203644609278,9.24354848097125,8.8543464396672,9.09473593576677,45076.8447699231,0.0,1.0
2011-11-03,16.69,16.85,15.7,16.3,38600,9.55262069024212,9.64419764113719,8.98598830657887,9.32940187243539,67440.5507022881,0.0,1.0
2011-11-04,16.25,16.46,15.93,16.35,23800,9.30078407528067,9.42097882333046,9.11763017349053,9.3580196695901,41582.5157179911,0.0,1.0
2011-11-07,16.36,16.46,15.88,16.25,24100,9.36374322902104,9.42097882333046,9.08901237633582,9.30078407528067,42106.6650757809,0.0,1.0
2011-11-08,16.94,17.0,15.99,16.47,21500,9.69570967601567,9.73005103260132,9.15197153007618,9.4267023827614,37564.0373082693,0.0,1.0
2011-11-09,16.03,16.75,16.02,16.4,35900,9.17486576779995,9.58696204682777,9.16914220836901,9.3866374667448,62723.2064821799,0.0,1.0
2011-11-10,16.19,16.45,16.0145,16.36,20300,9.26644271869502,9.41525526389951,9.16599425068199,9.36374322902104,35467.4398771101,0.0,1.0
2011-11-11,16.9,16.93,16.34,16.41,32400,9.6728154382919,9.68998611658473,9.35229611015915,9.39236102617575,56608.1306412988,0.0,1.0
2011-11-14,16.35,16.82,16.26,16.8,32800,9.3580196695901,9.62702696284437,9.30650763471162,9.61557984398248,57306.9964516852,0.0,1.0
2011-11-15,16.75,16.78,16.12,16.26,14700,9.58696204682777,9.6041327251206,9.22637780267843,9.30650763471162,25683.3185317004,0.0,1.0
2011-11-16,16.5,17.24,16.26,16.5,35400,9.44387306105422,9.86741645894393,9.30650763471162,9.44387306105422,61849.6242191969,0.0,1.0
2011-11-17,16.7,17.08,16.46,16.58,26700,9.55834424967306,9.77583950804886,9.42097882333046,9.48966153650176,46649.2928432925,0.0,1.0
2011-11-18,16.74,17.1,16.56,16.66,21700,9.58123848739683,9.78728662691074,9.47821441763987,9.5354500119493,37913.4702134625,0.0,1.0
2011-11-21,16.24,16.69,16.24,16.39,24000,9.29506051584973,9.55262069024212,9.29506051584973,9.38091390731386,41931.9486231843,0.0,1.0
2011-11-22,15.83,16.35,15.83,16.21,16800,9.06039457918111,9.3580196695901,9.06039457918111,9.27788983755691,29352.364036229,0.0,1.0
2011-11-23,15.2,15.78,15.071,15.68,39800,8.69981033503177,9.0317767820264,8.62597641837262,8.97454118771698,69537.1481334473,0.0,1.0
2011-11-25,15.0,15.57,14.92,15.125,18500,8.58533914641293,8.91158203397662,8.5395506709654,8.65688363929971,32322.5437303712,0.0,1.0
2011-11-28,15.35,15.48,14.226,15.3,41700,8.7856637264959,8.86006999909814,8.14233564645802,8.75704592934119,72856.7607327827,0.0,1.0
2011-11-29,15.09,15.45,15.01,15.36,25400,8.63685118129141,8.84289932080532,8.59106270584387,8.79138728592684,44377.9789595367,0.0,1.0
2011-11-30,16.65,16.73,15.25,15.79,64000,9.52972645251835,9.57551492796589,8.72842813218648,9.03750034145734,111818.529661825,0.0,1.0
2011-12-01,16.27,16.66,15.65,16.49,28300,9.31223119414256,9.5354500119493,8.95737050942416,9.43814950162328,49444.7560848381,0.0,1.0
2011-12-02,16.41,16.59,16.26,16.59,13900,9.39236102617575,9.4953850959327,9.30650763471162,9.4953850959327,24285.5869109276,0.0,1.0
2011-12-05,16.59,16.6,16.16,16.5,24700,9.4953850959327,9.50110865536364,9.2492720404022,9.44387306105422,43154.9637913605,0.0,1.0
2011-12-06,16.68,16.81,16.2,16.55,57000,9.54689713081118,9.62130340341342,9.27216627812597,9.47249085820893,99588.3779800627,0.0,1.0
2011-12-07,16.25,16.54,15.94,16.54,28500,9.30078407528067,9.46676729877799,9.12335373292147,9.46676729877799,49794.1889900314,0.0,1.0
2011-12-08,15.26,16.13,15.21,16.13,39500,8.73415169161742,9.23210136210937,8.70553389446271,9.23210136210937,69012.9987756575,0.0,1.0
2011-12-09,15.53,15.72,15.31,15.31,53800,8.88868779625285,8.99743542544075,8.76276948877213,8.76276948877213,93997.4514969715,0.0,1.0
2011-12-12,15.13,15.82,14.9213,15.21,68100,8.73415169161742,9.13247057246448,8.6136746620047,8.78033359084607,117968.296908431,0.13,1.0
2011-12-13,14.79,15.415,14.54,15.29,36000,8.53787861989568,8.89867470761947,8.39356018480617,8.82651549007471,62362.09528199,0.0,1.0
2011-12-14,15.53,15.87,14.58,14.58,66400,8.96506118776064,9.16133425948239,8.41665113442049,8.41665113442049,115023.420186782,0.0,1.0
2011-12-15,16.25,16.25,15.5,15.99,20400,9.38069828081845,9.38069828081845,8.9477429755499,9.23060710832535,35338.5206597943,0.0,1.0
2011-12-16,16.05,16.45,15.99,16.25,68300,9.26524353274684,9.49615302889006,9.23060710832535,9.38069828081845,118314.752993331,0.0,1.0
2011-12-19,15.91,16.27,15.73,16.27,28900,9.18442520909671,9.39224375562561,9.08051593583226,9.39224375562561,50062.904268042,0.0,1.0
2011-12-20,16.67,16.81,16.27,16.27,49700,9.62315325176883,9.70397157541896,9.39224375562561,9.39224375562561,86094.3370976362,0.0,1.0
2011-12-21,16.8,16.94,16.25,16.49,43600,9.69819883801538,9.77901716166551,9.38069828081845,9.51924397850438,75527.4265081879,0.0,1.0
2011-12-22,16.88,16.94,16.8,16.88,21500,9.74438073724402,9.77901716166551,9.69819883801538,9.74438073724402,37244.0291267441,0.0,1.0
2011-12-23,16.78,17.0,16.66,16.95,5400,9.68665336320822,9.81365358608699,9.61738051436525,9.78478989906909,9354.3142922985,0.0,1.0
2011-12-27,16.76,16.8,16.56,16.71,10100,9.67510788840106,9.69819883801538,9.55965314032944,9.64624420138315,17496.0322874472,0.0,1.0
2011-12-28,16.47,16.78,16.4,16.78,28200,9.50769850369722,9.68665336320822,9.46728934187216,9.68665336320822,48850.3079708922,0.0,1.0
2011-12-29,16.62,16.73,16.45,16.58,39900,9.59428956475093,9.65778967619032,9.49615302889006,9.57119861513661,69117.9889375389,0.0,1.0
2011-12-30,16.14,16.57,16.1,16.57,27300,9.31719816937906,9.56542587773303,9.29410721976474,9.56542587773303,47291.2555888424,0.0,1.0
2012-01-03,16.4,16.64,16.37,16.6,21600,9.46728934187216,9.60583503955809,9.44997112966142,9.58274408994377,37417.257169194,0.0,1.0
2012-01-04,16.3,16.4,16.24,16.25,10600,9.40956196783635,9.46728934187216,9.37492554341487,9.38069828081845,18362.1724996971,0.0,1.0
2012-01-05,16.3,16.57,16.03,16.15,22300,9.40956196783635,9.56542587773303,9.25369805793968,9.32297090678264,38629.8534663438,0.0,1.0
2012-01-06,16.18,16.35,16.0,16.35,25600,9.34028911899338,9.43842565485425,9.23637984572893,9.43842565485425,44346.3788671929,0.0,1.0
2012-01-09,16.07,16.22,15.86,16.16,35400,9.276789007554,9.36338006860771,9.1555615220788,9.32874364418622,61322.7270272902,0.0,1.0
2012-01-10,16.41,16.54,16.13,16.36,19700,9.47306207927574,9.54810766552228,9.31142543197548,9.44419839225783,34125.9243626445,0.0,1.0
2012-01-11,16.5,16.5,16.03,16.17,34300,9.52501671590796,9.52501671590796,9.25369805793968,9.3345163815898,59417.2185603405,0.0,1.0
2012-01-12,16.56,16.84,16.2,16.84,10900,9.55965314032944,9.7212897876297,9.35183459380054,9.7212897876297,18881.856627047,0.0,1.0
2012-01-13,16.24,16.49,16.24,16.24,22200,9.37492554341487,9.51924397850438,9.37492554341487,9.37492554341487,38456.6254238938,0.0,1.0
2012-01-17,16.14,16.39,16.1,16.39,44600,9.31719816937906,9.46151660446858,9.29410721976474,9.46151660446858,77259.7069326877,0.0,1.0
2012-01-18,16.26,16.3,16.25,16.3,16600,9.38647101822203,9.40956196783635,9.38069828081845,9.40956196783635,28755.8550466954,0.0,1.0
2012-01-19,16.25,16.32,16.21,16.3,7000,9.38069828081845,9.42110744264351,9.35760733120413,9.40956196783635,12125.9629714981,0.0,1.0
2012-01-20,16.52,16.73,16.24,16.24,24500,9.53656219071512,9.65778967619032,9.37492554341487,9.37492554341487,42440.8704002432,0.0,1.0
2012-01-23,16.8,16.91,16.52,16.58,23100,9.69819883801538,9.76169894945477,9.53656219071512,9.57119861513661,40015.6778059436,0.0,1.0
2012-01-24,17.15,17.31,16.79,16.83,26600,9.9002446471407,9.99260844559799,9.6924261006118,9.71551705022612,46078.6592916926,0.0,1.0
2012-01-25,17.24,17.34,16.95,17.06,15300,9.95219928377293,10.0099266578087,9.78478989906909,9.84829001050847,26503.8904948457,0.0,1.0
2012-01-26,17.07,17.32,16.75,17.32,31700,9.85406274791205,9.99838118300157,9.66933515099748,9.99838118300157,54913.2894566412,0.0,1.0
2012-01-27,17.19,17.25,16.88,16.92,17400,9.92333559675502,9.95797202117651,9.74438073724402,9.76747168685835,30141.6793862952,0.0,1.0
2012-01-30,16.97,17.22,16.93,17.11,13300,9.79633537387625,9.94065380896576,9.77324442426193,9.87715369752638,23039.3296458463,0.0,1.0
2012-01-31,17.1,17.23,16.99,17.12,20000,9.8713809601228,9.94642654636935,9.80788084868341,9.88292643492996,34645.6084899944,0.0,1.0
2012-02-01,17.45,17.45,17.08,17.21,35700,10.0734267692481,10.0734267692481,9.85983548531564,9.93488107156218,61842.4111546402,0.0,1.0
2012-02-02,17.61,17.74,17.4,17.45,20800,10.1657905677054,10.240836153952,10.0445630822302,10.0734267692481,36031.4328295943,0.0,1.0
2012-02-03,17.86,17.89,17.58,17.89,45200,10.3101090027949,10.3274272150057,10.1484723554947,10.3274272150057,78299.0751873876,0.0,1.0
2012-02-06,17.57,17.8,17.36,17.8,11800,10.1426996180911,10.2754725783734,10.0214721326159,10.2754725783734,20440.9090090967,0.0,1.0
2012-02-07,17.66,17.75,17.55,17.67,7200,10.1946542547233,10.2466088913555,10.1311541432839,10.2004269921269,12472.419056398,0.0,1.0
2012-02-08,17.88,17.9,17.45,17.66,14100,10.3216544776021,10.3331999524092,10.0734267692481,10.1946542547233,24425.153985446,0.0,1.0
2012-02-09,17.79,17.89,17.63,17.89,15200,10.2696998409699,10.3274272150057,10.1773360425126,10.3274272150057,26330.6624523957,0.0,1.0
2012-02-10,17.55,17.82,17.5,17.54,71900,10.1311541432839,10.2870180531806,10.102290456266,10.1253814058803,124550.96252153,0.0,1.0
2012-02-13,17.81,17.81,17.51,17.8,7200,10.281245315777,10.281245315777,10.1080631936696,10.2754725783734,12472.419056398,0.0,1.0
2012-02-14,17.59,17.72,17.45,17.51,19300,10.1542450928982,10.2292906791448,10.0734267692481,10.1080631936696,33433.0121928448,0.0,1.0
2012-02-15,17.42,17.685,17.4,17.63,28700,10.0561085570374,10.2090860982323,10.0445630822302,10.1773360425126,49716.4481831419,0.0,1.0
2012-02-16,17.9,17.9,17.51,17.51,21700,10.3331999524092,10.3331999524092,10.1080631936696,10.1080631936696,37590.4852116441,0.0,1.0
2012-02-17,17.97,17.99,17.75,17.98,17500,10.3736091142343,10.3851545890415,10.2466088913555,10.3793818516379,30314.9074287452,0.0,1.0
2012-02-21,17.77,17.98,17.56,17.98,21700,10.2581543661627,10.3793818516379,10.1369268806875,10.3793818516379,37590.485211644,0.0,1.0
2012-02-22,17.3,17.82,17.3,17.79,22700,9.98683570819441,10.2870180531806,9.98683570819441,10.2696998409699,39322.7656361437,0.0,1.0
2012-02-23,17.74,17.74,17.33,17.36,15000,10.240836153952,10.240836153952,10.0041539204051,10.0214721326159,25984.2063674957,0.0,1.0
2012-02-24,17.23,17.75,17.01,17.75,53000,9.94642654636935,10.2466088913555,9.81942632349057,10.2466088913555,91810.8624984853,0.0,1.0
2012-02-27,17.22,17.36,16.91,17.02,11600,9.94065380896576,10.0214721326159,9.76169894945477,9.82519906089415,20094.4529241968,0.0,1.0
2012-02-28,16.98,17.22,16.91,17.14,13100,9.80210811127983,9.94065380896576,9.76169894945477,9.89447190973712,22692.8735609464,0.0,1.0
2012-02-29,16.36,17.14,16.34,16.98,34600,9.44419839225783,9.89447190973712,9.43265291745067,9.80210811127983,59936.9026876904,0.0,1.0
2012-03-01,15.92,16.58,15.9,16.33,23400,9.19019794650029,9.57119861513661,9.17865247169313,9.42688018004709,40535.3619332935,0.0,1.0
2012-03-02,15.32,16.0876,15.31,15.94,52100,8.84383370228545,9.2869490253843,8.83806096488187,9.20174342130745,90251.8101164356,0.0,1.0
2012-03-05,15.67,15.69,15.22,15.3,29300,9.04587951141077,9.05742498621794,8.78610632824965,8.83228822747829,50755.8164378419,0.0,1.0
2012-03-06,15.42,15.72,15.38,15.43,22600,8.90156107632126,9.07474319842868,8.87847012670694,8.90733381372484,39149.5375936937,0.0,1.0
2012-03-07,15.69,15.73,15.435,15.45,26500,9.05742498621794,9.08051593583226,8.91022018242663,8.918879288532,45905.4312492426,0.0,1.0
2012-03-08,16.05,16.12,15.5,15.76,14900,9.26524353274684,9.3056526945719,8.9477429755499,9.097834148043,25810.9783250459,0.0,1.0
2012-03-09,16.36,16.74,16.05,16.05,25900,9.44419839225783,9.6635624135939,9.26524353274684,9.26524353274684,44866.0629945428,0.0,1.0
2012-03-12,16.33,16.38,15.97,16.21,16200,9.50192576629364,9.53101923159154,9.29245281614877,9.43210144957868,27841.3035953647,0.13,1.0
2012-03-13,17.1,17.15,16.31,16.52,24100,9.94996513188128,9.97905859717917,9.49028838017448,9.61248093442565,41418.2355955735,0.0,1.0
2012-03-14,17.04,17.1,16.77,17.02,28200,9.9150529735238,9.94996513188128,9.75794826091514,9.90341558740464,48464.4914437831,0.0,1.0
2012-03-15,16.95,17.12,16.65,17.12,12300,9.86268473598758,9.96160251800043,9.68812394420019,9.96160251800043,21138.7675446288,0.0,1.0
2012-03-16,16.685,17.06,16.6,17.03,44300,9.70848936990872,9.92669035964296,9.65903047890229,9.90923428046422,76133.935140411,0.0,1.0
2012-03-19,16.78,17.12,16.68,16.69,20600,9.76376695397473,9.96160251800043,9.70558002337893,9.71139871643851,35403.1391397848,0.0,1.0
2012-03-20,16.35,16.71,16.17,16.64,18600,9.5135631524128,9.72303610255767,9.40882667734036,9.68230525114061,31965.9411650484,0.0,1.0
2012-03-21,16.18,16.58,16.16,16.47,15500,9.41464537039994,9.64739309278313,9.40300798428078,9.58338746912775,26638.284304207,0.0,1.0
2012-03-22,15.87,16.13,15.62,16.0,28900,9.23426588555297,9.38555190510204,9.08879855906348,9.30990889532751,49667.5107349408,0.0,1.0
2012-03-23,16.64,16.74,15.76,16.0,18000,9.68230525114061,9.74049218173641,9.1702602618976,9.30990889532751,30934.7817726275,0.0,1.0
2012-03-26,16.98,17.05,16.51,16.77,32100,9.88014081516632,9.92087166658338,9.60666224136607,9.75794826091514,55167.027494519,0.0,1.0
2012-03-27,16.77,17.15,16.63,16.95,13100,9.75794826091514,9.97905859717917,9.67648655808103,9.86268473598758,22513.6467345234,0.0,1.0
2012-03-28,16.64,16.94,16.39,16.84,32800,9.68230525114061,9.856866042928,9.53683792465112,9.7986791123322,56370.0467856768,0.0,1.0
2012-03-29,16.33,16.46,16.06,16.46,13900,9.50192576629364,9.57756877606817,9.34482105368499,9.57756877606817,23888.5259244179,0.0,1.0
2012-03-30,16.17,16.58,16.15,16.46,28100,9.40882667734036,9.64739309278313,9.3971892912212,9.57756877606817,48292.6315450463,0.0,1.0
2012-04-02,16.87,16.91,16.15,16.15,32200,9.81613519151094,9.83940996374926,9.3971892912212,9.3971892912212,55338.8873932559,0.0,1.0
2012-04-03,16.8,17.048,16.61,16.76,18100,9.77540434009389,9.91970792797146,9.66484917196187,9.75212956785557,31106.6416713643,0.0,1.0
2012-04-04,16.3,16.78,16.28,16.59,22700,9.4844696871149,9.76376695397473,9.47283230099574,9.65321178584271,39012.197013258,0.0,1.0
2012-04-05,16.33,16.66,16.3,16.3,19900,9.50192576629364,9.69394263725977,9.4844696871149,9.4844696871149,34200.1198486271,0.0,1.0
2012-04-09,16.0,16.35,16.0,16.02,21300,9.30990889532751,9.5135631524128,9.30990889532751,9.32154628144667,36606.1584309425,0.0,1.0
2012-04-10,15.53,16.05,15.51,16.01,31600,9.03643032152726,9.33900236062541,9.0247929354081,9.31572758838709,54307.728000835,0.0,1.0
2012-04-11,15.84,15.86,15.53,15.73,15600,9.21680980637423,9.22844719249339,9.03643032152726,9.15280418271886,26810.1442029438,0.0,1.0
2012-04-12,15.95,16.31,15.76,15.8,16500,9.28081543002961,9.49028838017448,9.1702602618976,9.19353503413592,28356.8832915752,0.0,1.0
2012-04-13,15.53,15.86,15.52,15.85,17100,9.03643032152726,9.22844719249339,9.03061162846768,9.22262849943381,29388.0426839961,0.0,1.0
2012-04-16,15.77,15.925,15.55,15.55,15300,9.17607895495718,9.26626869738066,9.04806770764642,9.04806770764642,26294.5645067334,0.0,1.0
2012-04-17,16.23,16.64,15.89,15.95,22800,9.44373883569784,9.68230525114061,9.24590327167213,9.28081543002961,39184.0569119948,0.0,1.0
2012-04-18,16.04,16.415,15.89,16.18,41400,9.33318366756583,9.55138465730007,9.24590327167213,9.41464537039994,71149.9980770432,0.0,1.0
2012-04-19,15.7,16.485,15.64,16.13,29900,9.13534810354012,9.59211550871712,9.10043594518264,9.38555190510204,51386.109722309,0.0,1.0
2012-04-20,16.46,16.53,15.91,16.16,40000,9.57756877606817,9.61829962748523,9.25754065779129,9.40300798428078,68743.9594947278,0.0,1.0
2012-04-23,16.1,16.45,15.97,16.07,35500,9.36809582592331,9.5717500830086,9.29245281614877,9.35063974674457,61010.2640515709,0.0,1.0
2012-04-24,16.57,16.6,16.05,16.05,9700,9.64157439972355,9.65903047890229,9.33900236062541,9.33900236062541,16670.4101774715,0.0,1.0
2012-04-25,16.92,17.2,16.73,16.73,25500,9.84522865680884,10.0081520624771,9.73467348867683,9.73467348867683,43824.274177889,0.0,1.0
2012-04-26,16.8,17.0,16.51,16.91,19000,9.77540434009389,9.89177820128548,9.60666224136607,9.83940996374926,32653.3807599957,0.0,1.0
2012-04-27,17.5,17.54,16.65,16.9,24500,10.1827128542645,10.2059876265028,9.68812394420019,9.83359127068968,42105.6751905206,0.0,1.0
2012-04-30,16.92,17.64,16.6,17.64,36000,9.84522865680884,10.2641745570986,9.65903047890229,10.2641745570986,61869.563545255,0.0,1.0
2012-05-01,17.02,17.51,16.66,16.94,35000,9.90341558740464,10.188531547324,9.69394263725977,9.856866042928,60150.9645578868,0.0,1.0
2012-05-02,16.93,17.2935,16.69,16.95,23300,9.85104734986842,10.0625568425841,9.71139871643851,9.86268473598758,40043.3564056789,0.0,1.0
2012-05-03,17.18,17.66,16.83,16.83,30000,9.99651467635791,10.2758119432177,9.79286041927262,9.79286041927262,51557.9696210458,0.0,1.0
2012-05-04,16.59,17.15,16.39,17.06,37200,9.65321178584271,9.97905859717917,9.53683792465112,9.92669035964296,63931.8823300968,0.0,1.0
2012-05-07,16.64,16.76,16.28,16.57,30000,9.68230525114061,9.75212956785557,9.47283230099574,9.64157439972355,51557.9696210458,0.0,1.0
2012-05-08,17.15,17.41,16.31,16.5,23900,9.97905859717917,10.1303446167282,9.49028838017448,9.60084354830649,41074.5157980998,0.0,1.0
2012-05-09,16.74,17.13,16.64,16.64,53000,9.74049218173641,9.96742121106001,9.68230525114061,9.68230525114061,91085.7463305142,0.0,1.0
2012-05-10,17.13,17.21,16.77,16.89,25000,9.96742121106001,10.0139707555367,9.75794826091514,9.8277725776301,42964.9746842049,0.0,1.0
2012-05-11,17.09,17.236,16.83,16.9,41100,9.9441464388217,10.0290993574916,9.79286041927262,9.83359127068968,70634.4183808328,0.0,1.0
2012-05-14,17.01,17.05,16.58,16.79,32300,9.89759689434506,9.92087166658338,9.64739309278313,9.7695856470343,55510.7472919927,0.0,1.0
2012-05-15,17.07,17.59,16.77,16.94,23000,9.93250905270254,10.2350810918007,9.75794826091514,9.856866042928,39527.7767094685,0.0,1.0
2012-05-16,16.94,17.3,16.92,17.12,55200,9.856866042928,10.0663389930729,9.84522865680884,9.96160251800043,94866.6641027243,0.0,1.0
2012-05-17,16.54,17.14,16.5,16.95,49900,9.62411832054481,9.97323990411959,9.60084354830649,9.86268473598758,85758.0894696729,0.0,1.0
2012-05-18,16.58,16.87,16.39,16.43,52000,9.64739309278313,9.81613519151094,9.53683792465112,9.56011269688944,89367.1473431461,0.0,1.0
2012-05-21,17.05,17.1,16.43,16.69,30100,9.92087166658338,9.94996513188128,9.56011269688944,9.71139871643851,51729.8295197826,0.0,1.0
2012-05-22,16.56,17.44,16.41,17.03,41000,9.63575570666397,10.147800695907,9.54847531077028,9.90923428046422,70462.558482096,0.0,1.0
2012-05-23,16.5,16.64,16.12,16.42,28000,9.60084354830649,9.68230525114061,9.37973321204247,9.55429400382986,48120.7716463095,0.0,1.0
2012-05-24,16.69,16.69,16.19,16.59,29300,9.71139871643851,9.71139871643851,9.42046406345952,9.65321178584271,50354.9503298881,0.0,1.0
2012-05-25,16.6,17.195,16.52,16.62,31700,9.65903047890229,10.0052427159473,9.61248093442565,9.67066786502145,54479.5878995718,0.0,1.0
2012-05-29,16.43,16.85,16.317,16.72,26000,9.56011269688944,9.80449780539178,9.49436146531619,9.72885479561725,44683.573671573,0.0,1.0
2012-05-30,16.11,16.55,16.11,16.282,37700,9.37391451898289,9.62993701360439,9.37391451898289,9.47399603960766,64791.1818237809,0.0,1.0
2012-05-31,16.34,16.51,16.15,16.21,19700,9.50774445935322,9.60666224136607,9.3971892912212,9.43210144957868,33856.4000511534,0.0,1.0
2012-06-01,16.13,16.39,16.01,16.15,36800,9.38555190510204,9.53683792465112,9.31572758838709,9.3971892912212,63244.4427351496,0.0,1.0
2012-06-04,15.86,16.26,15.74,16.19,36400,9.22844719249339,9.46119491487658,9.15862287577844,9.42046406345952,62557.0031402023,0.0,1.0
2012-06-05,16.19,16.23,15.71,15.71,28000,9.42046406345952,9.44373883569784,9.1411667965997,9.1411667965997,48120.7716463095,0.0,1.0
2012-06-06,16.56,16.6,16.25,16.25,17800,9.63575570666397,9.65903047890229,9.455376221817,9.455376221817,30591.0619751539,0.0,1.0
2012-06-07,16.1,16.8,15.99,16.8,35200,9.36809582592331,9.77540434009389,9.30409020226793,9.77540434009389,60494.6843553604,0.0,1.0
2012-06-08,16.34,16.55,16.13,16.15,22800,9.50774445935322,9.62993701360439,9.38555190510204,9.3971892912212,39184.0569119948,0.0,1.0
2012-06-11,16.15,16.46,16.07,16.46,40600,9.47865099405532,9.66059414007124,9.43169792411573,9.66059414007124,69175.4554958534,0.14,1.0
2012-06-12,16.35,16.61,16.04,16.21,55700,9.5960336689043,9.74863114620798,9.41409052288838,9.51386579651002,94903.2726876609,0.0,1.0
2012-06-13,16.03,16.57,16.0,16.37,26200,9.40822138914593,9.72515461123818,9.39061398791858,9.6077719363892,44640.3185712157,0.0,1.0
2012-06-14,16.18,16.44,16.11,16.12,54100,9.49625839528267,9.64885587258635,9.45517445908552,9.46104359282797,92177.1463627011,0.0,1.0
2012-06-15,16.37,16.46,16.04,16.13,55200,9.6077719363892,9.66059414007124,9.41409052288838,9.46691272657042,94051.358211111,0.0,1.0
2012-06-18,16.22,16.39,16.155,16.28,25800,9.51973493025246,9.6195102038741,9.48158556092655,9.55494973270716,43958.7869899758,0.0,1.0
2012-06-19,16.67,16.84,15.991,16.27,40100,9.78384594866268,9.88362122228431,9.38533176755038,9.54908059896471,68323.5410193034,0.0,1.0
2012-06-20,16.41,16.77,16.371,16.7,28200,9.631248471359,9.84253728608717,9.60835884976345,9.80145334989002,48047.9764774154,0.0,1.0
2012-06-21,15.83,16.51,15.77,16.45,27600,9.29083871429695,9.68993980878349,9.25562391184225,9.65472500632879,47025.6791055555,0.0,1.0
2012-06-22,16.47,16.4777,16.03,16.09,76900,9.66646327381369,9.67098250679538,9.40822138914593,9.44343619160063,131024.446493377,0.0,1.0
2012-06-25,16.52,16.69,16.15,16.15,13400,9.69580894252594,9.79558421614757,9.47865099405532,9.47865099405532,22831.3079715378,0.0,1.0
2012-06-26,16.48,16.67,16.37,16.59,7500,9.67233240755614,9.78384594866268,9.6077719363892,9.73689287872308,12778.7171482488,0.0,1.0
2012-06-27,16.76,16.79,16.4,16.55,14600,9.83666815234472,9.85427555357206,9.62537933761655,9.71341634375329,24875.9027152576,0.0,1.0
2012-06-28,16.79,16.79,16.4,16.52,30100,9.85427555357206,9.85427555357206,9.62537933761655,9.69580894252594,51285.2514883051,0.0,1.0
2012-06-29,16.88,17.43,16.82,16.9,44200,9.90709775725411,10.2299001130888,9.87188295479941,9.918836024739,75309.2397270127,0.0,1.0
2012-07-02,17.16,17.17,16.8,17.07,23100,10.0714335020427,10.0773026357851,9.86014468731451,10.0186112983606,39358.4488166061,0.0,1.0
2012-07-03,17.4,17.74,17.01,17.18,25100,10.2122927118615,10.4118432591047,9.98339649590595,10.0831717695276,42766.1067228057,0.0,1.0
2012-07-05,17.26,17.575,17.25,17.41,17600,10.1301248394672,10.3150025523543,10.1242557057247,10.2181618456039,29987.389574557,0.0,1.0
2012-07-06,17.26,17.41,17.14,17.2,12400,10.1301248394672,10.2181618456039,10.0596952345578,10.0949100370125,21127.4790184379,0.0,1.0
2012-07-09,17.32,17.34,17.06,17.1,5700,10.1653396419219,10.1770779094068,10.0127421646182,10.036218699588,9711.82503266904,0.0,1.0
2012-07-10,17.18,17.37,17.08,17.37,18700,10.0831717695276,10.1946853106341,10.0244804321031,10.1946853106341,31861.6014229669,0.0,1.0
2012-07-11,17.33,17.43,17.14,17.15,16600,10.1712087756643,10.2299001130888,10.0596952345578,10.0655643683002,28283.5606214573,0.0,1.0
2012-07-12,17.34,17.43,17.05,17.26,16500,10.1770779094068,10.2299001130888,10.0068730308757,10.1301248394672,28113.1777261472,0.0,1.0
2012-07-13,17.45,17.8,17.34,17.37,40500,10.2416383805737,10.4470580615594,10.1770779094068,10.1946853106341,69005.0726005434,0.0,1.0
2012-07-16,17.88,17.99,17.16,17.34,46000,10.494011131499,10.558571602666,10.0714335020427,10.1770779094068,78376.1318425926,0.0,1.0
2012-07-17,18.0,18.18,17.68,17.96,24400,10.5644407364084,10.6700851437725,10.37662845665,10.5409642014386,41573.426455636,0.0,1.0
2012-07-18,17.97,18.5,17.76,17.91,51100,10.5468333351811,10.8578974235309,10.4235815265896,10.5116185327264,87065.6595034013,0.0,1.0
2012-07-19,18.0,18.17,17.051,18.02,11200,10.5644407364084,10.66421601003,10.00745994425,10.5761790038933,19082.8842747182,0.0,1.0
2012-07-20,17.7,17.8,17.63,17.74,22700,10.3883667241349,10.4470580615594,10.3472827879378,10.4118432591047,38676.9172353664,0.0,1.0
2012-07-23,17.27,17.84,17.27,17.3,34000,10.1359939732096,10.4705345965292,10.1359939732096,10.153601374437,57930.1844053946,0.0,1.0
2012-07-24,16.75,17.47,16.54,17.39,15700,9.83079901860227,10.2533766480586,9.70754721001084,10.206423578119,26750.1145636674,0.0,1.0
2012-07-25,16.87,17.35,16.5,16.95,9400,9.90122862351166,10.1829470431492,9.68407067504104,9.94818169345125,16015.9921591385,0.0,1.0
2012-07-26,16.86,17.1,16.61,16.95,26600,9.89535948976921,10.036218699588,9.74863114620798,9.94818169345125,45321.8501524556,0.0,1.0
2012-07-27,17.15,17.15,16.81,16.92,44700,10.0655643683002,10.0655643683002,9.86601382105696,9.9305742922239,76161.1542035629,0.0,1.0
2012-07-30,16.96,17.2,16.96,17.16,6100,9.9540508271937,10.0949100370125,9.9540508271937,10.0714335020427,10393.356613909,0.0,1.0
2012-07-31,17.2,17.32,16.89,16.89,30700,10.0949100370125,10.1653396419219,9.91296689099656,9.91296689099656,52307.5488601649,0.0,1.0
2012-08-01,16.92,17.36,16.88,17.36,36300,9.9305742922239,10.1888161768917,9.90709775725411,10.1888161768917,61848.9909975241,0.0,1.0
2012-08-02,17.08,17.24,16.89,16.89,16900,10.0244804321031,10.1183865719823,9.91296689099656,9.91296689099656,28794.7093073872,0.0,1.0
2012-08-03,17.41,17.7,17.29,17.32,20300,10.2181618456039,10.3883667241349,10.1477322406945,10.1653396419219,34587.7277479267,0.0,1.0
2012-08-06,17.44,17.54,17.26,17.36,24300,10.2357692468313,10.2944605842557,10.1301248394672,10.1888161768917,41403.0435603259,0.0,1.0
2012-08-07,17.46,17.76,17.35,17.64,26700,10.2475075143162,10.4235815265896,10.1829470431492,10.3531519216802,45492.2330477654,0.0,1.0
2012-08-08,17.59,17.65,17.285,17.4,9300,10.323806252968,10.3590210554227,10.1447976738233,10.2122927118615,15845.6092638285,0.0,1.0
2012-08-09,17.5,17.79,17.4,17.51,26900,10.270984049286,10.441188927817,10.2122927118615,10.2768531830284,45832.9988383854,0.0,1.0
2012-08-10,17.34,17.5,17.26,17.5,6600,10.1770779094068,10.270984049286,10.1301248394672,10.270984049286,11245.2710904589,0.0,1.0
2012-08-13,17.41,17.54,17.13,17.33,10400,10.2181618456039,10.2944605842557,10.0538261008153,10.1712087756643,17719.8211122383,0.0,1.0
2012-08-14,17.36,17.89,17.26,17.57,11500,10.1888161768917,10.4998802652415,10.1301248394672,10.3120679854831,19594.032960648,0.0,1.0
2012-08-15,17.61,17.66,17.26,17.26,12400,10.3355445204529,10.3648901891651,10.1301248394672,10.1301248394672,21127.4790184379,0.0,1.0
2012-08-16,17.54,17.85,17.31,17.55,35600,10.2944605842557,10.4764037302717,10.1594705081794,10.3003297179982,60656.3107303544,0.0,1.0
2012-08-17,17.96,17.97,17.47,17.47,28300,10.5409642014386,10.5468333351811,10.2533766480586,10.2533766480586,48218.3593727254,0.0,1.0
2012-08-20,17.9,18.0,17.711,17.89,14300,10.5057493989839,10.5644407364084,10.3948227712516,10.4998802652415,24364.7540293277,0.0,1.0
2012-08-21,17.84,17.98,17.61,17.8,22100,10.4705345965292,10.5527024689235,10.3355445204529,10.4470580615594,37654.6198635065,0.0,1.0
2012-08-22,17.59,17.81,17.5,17.81,8100,10.323806252968,10.4529271953019,10.270984049286,10.4529271953019,13801.0145201087,0.0,1.0
2012-08-23,17.37,17.68,17.32,17.68,7500,10.1946853106341,10.37662845665,10.1653396419219,10.37662845665,12778.7171482488,0.0,1.0
2012-08-24,17.36,17.69,17.31,17.31,9600,10.1888161768917,10.3824975903925,10.1594705081794,10.1594705081794,16356.7579497584,0.0,1.0
2012-08-27,17.73,17.75,17.371,17.49,10000,10.4059741253623,10.4177123928472,10.1952722240084,10.2651149155435,17038.2895309983,0.0,1.0
2012-08-28,17.48,17.54,16.93,17.41,34100,10.2592457818011,10.2944605842557,9.93644342596635,10.2181618456039,58100.5673007042,0.0,1.0
2012-08-29,17.73,17.83,17.34,17.44,16800,10.4059741253623,10.4646654627868,10.1770779094068,10.2357692468313,28624.3264120772,0.0,1.0
2012-08-30,17.56,17.7,17.5,17.68,18400,10.3061988517406,10.3883667241349,10.270984049286,10.37662845665,31350.4527370371,0.0,1.0
2012-08-31,17.5,17.89,17.19,17.75,96700,10.270984049286,10.4998802652415,10.08904090327,10.4177123928472,164760.259764753,0.0,1.0
2012-09-04,17.64,17.65,17.5,17.52,9600,10.3531519216802,10.3590210554227,10.270984049286,10.2827223167708,16356.7579497585,0.0,1.0
2012-09-05,17.67,17.87,17.52,17.79,23600,10.3707593229076,10.4881419977566,10.2827223167708,10.441188927817,40210.3632931561,0.0,1.0
2012-09-06,17.88,18.29,17.72,17.88,32100,10.494011131499,10.7346456149394,10.4001049916198,10.494011131499,54692.9093945048,0.0,1.0
2012-09-07,17.61,18.04,17.58,17.98,39700,10.3355445204529,10.5879172713782,10.3179371192255,10.5527024689235,67642.0094380634,0.0,1.0
2012-09-10,17.95,18.13,17.57,17.57,31600,10.6172629400904,10.7237313149771,10.3924963708852,10.3924963708852,53424.3150236204,0.14,1.0
2012-09-11,18.1,18.35,17.9,18.0,44900,10.7059865858294,10.8538593287276,10.5876883915108,10.6468374886701,75909.8653341943,0.0,1.0
2012-09-12,18.24,18.46,18.06,18.12,43800,10.7887953218524,10.9189233356028,10.6823269469657,10.7178164052612,74050.1581656505,0.0,1.0
2012-09-13,19.04,19.29,18.19,18.19,31600,11.2619880991266,11.4098608420248,10.7592207732727,10.7592207732727,53424.3150236201,0.0,1.0
2012-09-14,19.2,19.52,18.68,19.04,50900,11.3566266545814,11.5459037654911,11.0490513493532,11.2619880991266,86053.7226171606,0.0,1.0
2012-09-17,19.15,19.19,18.84,19.16,21600,11.3270521060018,11.3507117448655,11.143689904808,11.3329670157177,36517.886218677,0.0,1.0
2012-09-18,19.04,19.37,18.67,18.82,42700,11.2619880991266,11.4571801197522,11.0431364396373,11.1318600853762,72190.4509971069,0.0,1.0
2012-09-19,18.96,19.0,18.57,18.83,37000,11.2146688213992,11.2383284602629,10.983987342478,11.1377749950921,62553.7865782892,0.0,1.0
2012-09-20,18.59,18.79,18.5,18.79,20900,10.9958171619098,11.1141153562284,10.9425829744665,11.1141153562284,35334.4362023312,0.0,1.0
2012-09-21,18.94,19.19,18.591,18.86,71500,11.2028390019673,11.3507117448655,10.9964086528814,11.1555197242399,120880.965955343,0.0,1.0
2012-09-24,18.98,19.0,18.66,18.92,34300,11.226498640831,11.2383284602629,11.0372215299213,11.1910091825354,57989.0508009549,0.0,1.0
2012-09-25,18.94,19.2,18.81,19.0,60600,11.2028390019673,11.3566266545814,11.1259451756602,11.2383284602629,102452.958557955,0.0,1.0
2012-09-26,18.6,19.0,18.44,18.99,29500,11.0017320716258,11.2383284602629,10.9070935161709,11.2324135505469,49873.964974582,0.0,1.0
2012-09-27,18.83,18.93,18.38,18.38,26900,11.1377749950921,11.1969240922514,10.8716040578753,10.8716040578753,45478.2934852969,0.0,1.0
2012-09-28,18.64,18.87,18.56,18.71,15300,11.0253917104895,11.1614346339558,10.978072432762,11.066796078501,25866.8360715629,0.0,1.0
2012-10-01,18.72,18.99,18.6,18.83,19900,11.0727109882169,11.2324135505469,11.0017320716258,11.1377749950921,33643.7933218367,0.0,1.0
2012-10-02,18.99,19.0,18.52,18.77,27000,11.2324135505469,11.2383284602629,10.9544127938983,11.1022855367965,45647.3577733465,0.0,1.0
2012-10-03,19.03,19.39,18.89,18.95,37000,11.2560731894107,11.4690099391841,11.1732644533877,11.2087539116832,62553.7865782892,0.0,1.0
2012-10-04,19.15,19.15,18.74,18.74,13000,11.3270521060018,11.3270521060018,11.0845408076487,11.0845408076487,21978.357446426,0.0,1.0
2012-10-05,19.07,19.38,19.06,19.26,36300,11.2797328282744,11.4630950294681,11.2738179185584,11.392116112877,61370.3365619433,0.0,1.0
2012-10-08,19.02,19.21,18.93,18.93,18500,11.2501582796947,11.3625415642974,11.1969240922514,11.1969240922514,31276.8932891448,0.0,1.0
2012-10-09,18.98,19.15,18.91,19.07,34600,11.226498640831,11.3270521060018,11.1850942728195,11.2797328282744,58496.2436651032,0.0,1.0
2012-10-10,19.2,19.2,19.0,19.01,26200,11.3566266545814,11.3566266545814,11.2383284602629,11.2442433699788,44294.843468951,0.0,1.0
2012-10-11,19.23,19.37,19.1,19.37,22200,11.3743713837292,11.4571801197522,11.2974775574221,11.4571801197522,37532.2719469737,0.0,1.0
2012-10-12,18.74,19.18,18.64,19.18,14500,11.0845408076487,11.3447968351496,11.0253917104895,11.3447968351496,24514.3217671676,0.0,1.0
2012-10-15,18.69,18.79,18.57,18.75,25700,11.0549662590691,11.1141153562284,10.983987342478,11.0904557173647,43449.5220287038,0.0,1.0
2012-10-16,18.62,18.85,18.56,18.81,16600,11.0135618910576,11.149604814524,10.978072432762,11.1259451756602,28064.6718162056,0.0,1.0
2012-10-17,18.68,18.83,18.56,18.71,13000,11.0490513493532,11.1377749950921,10.978072432762,11.066796078501,21978.357446426,0.0,1.0
2012-10-18,18.56,18.78,18.5,18.71,16700,10.978072432762,11.1082004465125,10.9425829744665,11.066796078501,28233.7361042551,0.0,1.0
2012-10-19,18.16,18.55,18.05,18.4,58400,10.7414760441249,10.9721575230461,10.6764120372497,10.8834338773072,98733.544220868,0.0,1.0
2012-10-22,18.25,18.34,18.0,18.17,15700,10.7947102315683,10.8479444190116,10.6468374886701,10.7473909538409,26543.0932237606,0.0,1.0
2012-10-23,18.17,18.35,17.9,18.11,35400,10.7473909538409,10.8538593287276,10.5876883915108,10.7119014955453,59848.7579694984,0.0,1.0
2012-10-24,18.12,18.71,18.11,18.37,22600,10.7178164052612,11.066796078501,10.7119014955453,10.8656891481594,38208.5290991715,0.0,1.0
2012-10-25,18.56,18.56,18.09,18.2,27100,10.978072432762,10.978072432762,10.7000716761134,10.7651356829886,45816.422061396,0.0,1.0
2012-10-26,18.89,18.95,18.58,18.58,9500,11.1732644533877,11.2087539116832,10.9899022521939,10.9899022521939,16061.1073646959,0.0,1.0
2012-10-31,19.04,19.07,18.3,18.85,28600,11.2619880991266,11.2797328282744,10.8242847801479,11.149604814524,48352.3863821372,0.0,1.0
2012-11-01,19.01,19.1,18.87,18.885,22600,11.2442433699788,11.2974775574221,11.1614346339558,11.1703069985297,38208.5290991714,0.0,1.0
2012-11-02,18.7,19.14,18.61,19.14,25000,11.060881168785,11.3211371962859,11.0076469813417,11.3211371962859,42266.0720123579,0.0,1.0
2012-11-05,18.82,18.83,18.62,18.65,5200,11.1318600853762,11.1377749950921,11.0135618910576,11.0313066202054,8791.34297857039,0.0,1.0
2012-11-06,19.12,19.21,18.67,18.85,22800,11.309307376854,11.3625415642974,11.0431364396373,11.149604814524,38546.6576752703,0.0,1.0
2012-11-07,18.29,18.9,18.22,18.9,26900,10.818369870432,11.1791793631036,10.7769655024205,11.1791793631036,45478.2934852969,0.0,1.0
2012-11-08,17.99,18.62,17.99,18.25,20700,10.6409225789542,11.0135618910576,10.6409225789542,10.7947102315683,34996.3076262321,0.0,1.0
2012-11-09,17.91,18.04,17.66,17.87,38500,10.5936033012267,10.6704971275338,10.4457305583285,10.569943662363,65089.7508990312,0.0,1.0
2012-11-12,18.09,18.2283,17.91,17.91,7000,10.7000716761134,10.7818748774847,10.5936033012267,10.5936033012267,11834.5001634602,0.0,1.0
2012-11-13,17.9,18.08,17.62,17.62,4600,10.5876883915108,10.6941567663975,10.4220709194648,10.4220709194648,7776.95725027383,0.0,1.0
2012-11-14,18.0,18.07,17.73,17.73,33300,10.6468374886701,10.6882418566816,10.48713492634,10.48713492634,56298.4079204604,0.0,1.0
2012-11-15,18.01,18.105,17.73,18.01,19800,10.652752398386,10.7089440406873,10.48713492634,10.652752398386,33474.7290337874,0.0,1.0
2012-11-16,17.82,17.96,17.71,17.96,20500,10.5403691137834,10.6231778498064,10.4753051069082,10.6231778498064,34658.1790501333,0.0,1.0
2012-11-19,18.2,18.2,17.74,17.82,15200,10.7651356829886,10.7651356829886,10.493049836056,10.5403691137834,25697.7717835136,0.0,1.0
2012-11-20,18.3,18.42,18.11,18.11,13800,10.8242847801479,10.8952636967391,10.7119014955453,10.7119014955453,23330.8717508215,0.0,1.0
2012-11-21,18.33,18.42,18.02,18.02,4200,10.8420295092957,10.8952636967391,10.6586673081019,10.6586673081019,7100.7000980761,0.0,1.0
2012-11-23,18.27,18.43,18.0736,18.43,7000,10.8065400510001,10.901178606455,10.6903712241793,10.901178606455,11834.5001634602,0.0,1.0
2012-11-26,18.33,18.36,18.14,18.27,8900,10.8420295092957,10.8597742384435,10.7296462246931,10.8065400510001,15046.7216363994,0.0,1.0
2012-11-27,18.31,18.41,18.12,18.37,16400,10.8301996898638,10.8893487870231,10.7178164052612,10.8656891481594,27726.5432401068,0.0,1.0
2012-11-28,18.39,18.48,17.97,18.05,15500,10.8775189675913,10.9307531550346,10.6290927595223,10.6764120372497,26204.9646476617,0.0,1.0
2012-11-29,18.65,18.65,18.33,18.57,16300,11.0313066202054,11.0313066202054,10.8420295092957,10.983987342478,27557.4789520572,0.0,1.0
2012-11-30,18.61,18.96,18.51,18.69,19900,11.0076469813417,11.2146688213992,10.9484978841824,11.0549662590691,33643.7933218367,0.0,1.0
2012-12-03,18.83,18.96,18.67,18.74,10000,11.1377749950921,11.2146688213992,11.0431364396373,11.0845408076487,16906.4288049431,0.0,1.0
2012-12-04,18.57,18.91,18.43,18.78,48800,10.983987342478,11.1850942728195,10.901178606455,11.1082004465125,82503.3725681221,0.0,1.0
2012-12-05,18.4,18.76,18.26,18.68,14700,10.8834338773072,11.0963706270806,10.8006251412842,11.0490513493532,24852.4503432664,0.0,1.0
2012-12-06,18.14,18.38,18.06,18.38,10000,10.7296462246931,10.8716040578753,10.6823269469657,10.8716040578753,16906.4288049431,0.0,1.0
2012-12-07,18.12,18.27,18.06,18.27,10400,10.7178164052612,10.8065400510001,10.6823269469657,10.8065400510001,17582.6859571409,0.0,1.0
2012-12-10,18.06,18.1,17.67,18.1,25200,10.6823269469657,10.7059865858294,10.4516454680445,10.7059865858294,42604.2005884564,0.0,1.0
2012-12-11,18.24,18.27,18.03,18.21,17400,10.7887953218524,10.8065400510001,10.6645822178179,10.7710505927046,29417.1861206009,0.0,1.0
2012-12-12,17.91,18.22,17.84,18.22,23000,10.5936033012267,10.7769655024205,10.5521989332152,10.7769655024205,38884.7862513693,0.0,1.0
2012-12-13,17.83,17.97,17.61,17.77,26000,10.6409225789542,10.7244744107575,10.5096268432632,10.6051146510384,43565.7713473902,0.16,1.0
2012-12-14,17.68,17.96,17.66,17.74,23900,10.5514027591649,10.7185064227715,10.539466783193,10.5872106870806,40046.9975077933,0.0,1.0
2012-12-17,18.23,18.25,17.7,17.7,16600,10.8796420983923,10.8915780743642,10.5633387351368,10.5633387351368,27815.0693987184,0.0,1.0
2012-12-18,18.69,18.7,18.16,18.26,19600,11.1541695457461,11.1601375337321,10.8378661824906,10.8975460623501,32841.8891695712,0.0,1.0
2012-12-19,18.65,18.69,18.28,18.44,9500,11.1302975938023,11.1541695457461,10.909482038322,11.0049698460973,15918.2626077003,0.0,1.0
2012-12-20,18.45,18.65,18.19,18.61,22100,11.0109378340832,11.1302975938023,10.8557701464485,11.1064256418585,37030.9056452819,0.0,1.0
2012-12-21,18.6,18.74,18.28,18.47,146700,11.1004576538725,11.1840094856759,10.909482038322,11.0228738100551,245811.486794699,0.0,1.0
2012-12-24,18.49,18.8,18.48,18.55,3800,11.0348097860271,11.2198174135916,11.0288417980411,11.0706177139428,6367.3050430801,0.0,1.0
2012-12-26,18.52,18.95,18.4501,18.59,15800,11.0527137499849,11.3093372333809,11.0109975139631,11.0944896658866,26474.5841264911,0.0,1.0
2012-12-27,18.57,18.64,18.4025,18.59,19900,11.0825536899147,11.1243296058164,10.98258989115,11.0944896658866,33344.5711466564,0.0,1.0
2012-12-28,18.5,18.6,18.45,18.53,31300,11.040777774013,11.1004576538725,11.0109378340832,11.0586817379709,52446.4862758969,0.0,1.0
2012-12-31,18.63,18.82,18.45,18.53,35200,11.1183616178304,11.2317533895635,11.0109378340832,11.0586817379709,58981.3519780054,0.0,1.0
2013-01-02,19.15,19.47,18.89,19.0,67600,11.4286969931,11.6196726086504,11.2735293054652,11.3391771733107,113271.005503214,0.0,1.0
2013-01-03,19.12,19.27,18.919,19.18,11200,11.4107930291421,11.5003128489314,11.2908364706244,11.4466009570578,18766.7938111835,0.0,1.0
2013-01-04,19.31,19.48,18.89,19.25,14300,11.5241848008752,11.6256405966364,11.2735293054652,11.4883768729595,23961.1742410647,0.0,1.0
2013-01-07,19.09,19.25,19.05,19.17,6900,11.3928890651842,11.4883768729595,11.3690171132404,11.4406329690719,11561.6854729613,0.0,1.0
2013-01-08,18.88,19.05,18.8,18.8,8600,11.2675613174792,11.3690171132404,11.2198174135916,11.2198174135916,14410.2166764445,0.0,1.0
2013-01-09,19.1,19.42,18.76,18.98,30000,11.3988570531702,11.5898326687207,11.1959454616478,11.3272411973388,50268.1977085273,0.0,1.0
2013-01-10,18.99,19.12,18.821,19.12,8700,11.3332091853247,11.4107930291421,11.2323501883621,11.4107930291421,14577.7773354729,0.0,1.0
2013-01-11,18.8,19.04,18.6,19.04,19600,11.2198174135916,11.3630491252545,11.1004576538725,11.3630491252545,32841.8891695712,0.0,1.0
2013-01-14,18.8,18.87,18.51,18.69,27500,11.2198174135916,11.2615933294933,11.046745761999,11.1541695457461,46079.1812328167,0.0,1.0
2013-01-15,18.87,18.91,18.64,18.65,8800,11.2615933294933,11.2854652814371,11.1243296058164,11.1302975938023,14745.3379945013,0.0,1.0
2013-01-16,18.73,18.88,18.73,18.86,3500,11.1780414976899,11.2675613174792,11.1780414976899,11.2556253415073,5864.62306599487,0.0,1.0
2013-01-17,19.18,19.2,18.665,18.79,15800,11.4466009570578,11.4585369330297,11.1392495757812,11.2138494256056,26474.5841264911,0.0,1.0
2013-01-18,19.4,19.4,19.08,19.11,14400,11.5778966927488,11.5778966927488,11.3869210771983,11.4048250411561,24128.7349000931,0.0,1.0
2013-01-22,19.57,19.58,19.38,19.38,41200,11.67935248851,11.6853204764959,11.5659607167769,11.5659607167769,69034.9915197107,0.0,1.0
2013-01-23,19.17,19.6,19.01,19.5,16500,11.4406329690719,11.6972564524678,11.3451451612966,11.6375765726083,27647.5087396899,0.0,1.0
2013-01-24,19.36,19.45,19.25,19.25,6300,11.554024740805,11.6077366326785,11.4883768729595,11.4883768729595,10556.3215187907,0.0,1.0
2013-01-25,19.25,19.5,19.13,19.45,15100,11.4883768729595,11.6375765726083,11.416761017128,11.6077366326785,25301.659513292,0.0,1.0
2013-01-28,19.47,19.6,19.26,19.34,14900,11.6196726086504,11.6972564524678,11.4943448609454,11.5420887648331,24966.5381952353,0.0,1.0
2013-01-29,19.76,20.0,19.4,19.4,29400,11.7927442602431,11.935975971906,11.5778966927488,11.5778966927488,49262.8337543567,0.0,1.0
2013-01-30,19.53,19.73,19.25,19.73,18400,11.6554805365662,11.7748402962852,11.4883768729595,11.7748402962852,30831.16126123,0.0,1.0
2013-01-31,20.09,20.3,19.25,19.53,34600,11.9896878637795,12.1150156114845,11.4883768729595,11.6554805365662,57975.988023835,0.0,1.0
2013-02-01,20.58,20.65,20.1,20.19,24400,12.2821192750912,12.3238951909929,11.9956558517655,12.0493677436391,40884.8008029356,0.0,1.0
2013-02-04,20.36,20.8295,20.18,20.56,22700,12.1508235394003,12.4310205753408,12.0433997556531,12.2701832991193,38036.2695994522,0.0,1.0
2013-02-05,20.02,20.29,19.9,20.29,21600,11.9479119478779,12.1090476234986,11.8762960920464,12.1090476234986,36193.1023501395,0.0,1.0
2013-02-06,19.91,20.09,19.8,20.0,17200,11.8822640800324,11.9896878637795,11.8166162121869,11.935975971906,28820.4333528889,0.0,1.0
2013-02-07,19.79,20.0,19.61,20.0,17000,11.8106482242009,11.935975971906,11.7032244404538,11.935975971906,28485.3120348322,0.0,1.0
2013-02-08,20.02,20.12,19.73,19.8,12600,11.9479119478779,12.0075918277374,11.7748402962852,11.8166162121869,21112.6430375814,0.0,1.0
2013-02-11,19.78,19.99,19.65,19.99,17500,11.804680236215,11.93000798392,11.7270963923976,11.93000798392,29323.1153299742,0.0,1.0
2013-02-12,20.1,20.2,19.98,19.99,7600,11.9956558517655,12.055335731625,11.9240399959341,11.93000798392,12734.6100861602,0.0,1.0
2013-02-13,20.07,20.39,19.85,20.39,25700,11.9777518878076,12.1687275033581,11.8464561521167,12.1687275033581,43063.0893703052,0.0,1.0
2013-02-14,20.0,20.28,19.8,19.8,12000,11.935975971906,12.1030796355126,11.8166162121869,11.8166162121869,20107.2790834108,0.0,1.0
2013-02-15,20.22,20.25,20.03,20.22,33700,12.0672717075969,12.0851756715548,11.9538799358638,12.0672717075969,56467.9420925791,0.0,1.0
2013-02-19,20.35,20.43,20.2,20.24,14400,12.1448555514143,12.1925994553019,12.055335731625,12.0792076835688,24128.7349000931,0.0,1.0
2013-02-20,19.98,20.39,19.88,20.3,21300,11.9240399959341,12.1687275033581,11.8643601160745,12.1150156114845,35690.4203730542,0.0,1.0
2013-02-21,20.07,20.42,19.86,20.01,23500,11.9777518878076,12.186631467316,11.8524241401026,11.9419439598919,39376.7548716798,0.0,1.0
2013-02-22,20.0,20.15,19.85,20.14,21400,11.935975971906,12.0254957916952,11.8464561521167,12.0195278037093,35857.9810320827,0.0,1.0
2013-02-25,19.54,20.06,19.52,20.05,18500,11.6614485245521,11.9717838998217,11.6495125485802,11.9658159118357,30998.7219202586,0.0,1.0
2013-02-26,19.81,19.89,19.36,19.6,21700,11.8225842001728,11.8703281040605,11.554024740805,11.6972564524678,36360.6630091682,0.0,1.0
2013-02-27,19.89,20.25,19.73,19.73,25500,11.8703281040605,12.0851756715548,11.7748402962852,11.7748402962852,42727.9680522481,0.0,1.0
2013-02-28,19.93,20.02,19.6695,19.91,11700,11.8942000560043,11.9479119478779,11.7387339689702,11.8822640800324,19604.5971063256,0.0,1.0
2013-03-01,20.09,20.27,19.68,19.69,6100,11.9896878637795,12.0971116475267,11.7450003563555,11.7509683443414,10221.2002007339,0.0,1.0
2013-03-04,20.0,20.05,19.73,20.01,10200,11.935975971906,11.9658159118357,11.7748402962852,11.9419439598919,17091.1872208992,0.0,1.0
2013-03-05,19.91,20.15,19.75,20.15,19000,11.8822640800324,12.0254957916952,11.7867762722571,12.0254957916952,31836.5252154006,0.0,1.0
2013-03-06,20.0,20.0,19.86,19.9,5400,11.935975971906,11.935975971906,11.8524241401026,11.8762960920464,9048.27558753488,0.0,1.0
2013-03-07,20.04,20.05,19.944,19.99,11500,11.9598479238498,11.9658159118357,11.9025552391846,11.93000798392,19269.4757882687,0.0,1.0
2013-03-08,20.0,20.22,19.91,20.22,18300,11.935975971906,12.0672717075969,11.8822640800324,12.0672717075969,30663.6006022015,0.0,1.0
2013-03-11,19.95,20.04,19.92,20.0,9800,11.9061360319762,11.9598479238498,11.8882320680183,11.935975971906,16420.9445847856,0.0,1.0
2013-03-12,19.92,20.0,19.79,19.79,8000,11.9956558517655,12.0438311764714,11.9173709491184,11.9173709491184,13284.8092650595,0.18,1.0
2013-03-13,20.0,20.0,19.8922,19.97,4300,12.0438311764714,12.0438311764714,11.9789149264302,12.0257654297067,7140.58497996949,0.0,1.0
2013-03-14,20.01,20.03,19.96,20.0,15600,12.0498530920596,12.0618969232361,12.0197435141184,12.0438311764714,25905.3780668661,0.0,1.0
2013-03-15,20.0,20.0,19.75,20.0,57200,12.0438311764714,12.0438311764714,11.8932832867655,12.0438311764714,94986.3862451756,0.0,1.0
2013-03-18,20.02,20.05,19.84,19.86,4800,12.0558750076478,12.0739407544125,11.9474805270596,11.9595243582361,7970.88555903576,0.0,1.0
2013-03-19,19.96,20.26,19.85,20.0,10700,12.0197435141184,12.2004009817655,11.9535024426478,12.0438311764714,17768.4323920172,0.0,1.0
2013-03-20,20.1,20.29,19.9,20.29,13300,12.1040503323537,12.2184667285302,11.983612020589,12.2184667285302,22085.9954031616,0.0,1.0
2013-03-21,20.0,20.0,19.93,19.99,4300,12.0438311764714,12.0438311764714,12.0016777673537,12.0378092608831,7140.58497996949,0.0,1.0
2013-03-22,19.89,20.09,19.8,20.08,5900,11.9775901050008,12.0980284167655,11.9233928647067,12.0920065011773,9797.5468329814,0.0,1.0
2013-03-25,19.99,20.115,19.96,20.115,9100,12.0378092608831,12.1130832057361,12.0197435141184,12.1130832057361,15111.4705390053,0.0,1.0
2013-03-26,19.99,20.15,19.98,20.14,43800,12.0378092608831,12.1341599102949,12.0317873452949,12.1281379947067,72734.3307262013,0.0,1.0
2013-03-27,20.05,20.13,19.9,19.93,9400,12.0739407544125,12.1221160791184,11.983612020589,12.0016777673537,15609.650886445,0.0,1.0
2013-03-28,19.96,20.13,19.96,20.13,28100,12.0197435141184,12.1221160791184,12.0197435141184,12.1221160791184,46662.8925435218,0.0,1.0
2013-04-01,19.73,20.09,19.5,20.0,33500,11.881239455589,12.0980284167655,11.7427353970596,12.0438311764714,55630.1387974369,0.0,1.0
2013-04-02,19.62,19.916,19.6,19.82,9400,11.8149983841184,11.9932470855302,11.8029545529419,11.9354366958831,15609.650886445,0.0,1.0
2013-04-03,19.5,19.89,19.41,19.71,18100,11.7427353970596,11.9775901050008,11.6885381567655,11.8691956244125,30056.8809621972,0.0,1.0
2013-04-04,19.77,19.79,19.41,19.41,6800,11.9053271179419,11.9173709491184,11.6885381567655,11.6885381567655,11292.0878753007,0.0,1.0
2013-04-05,19.62,19.71,19.371,19.45,13000,11.8149983841184,11.8691956244125,11.6650526859713,11.7126258191184,21587.8150557218,0.0,1.0
2013-04-08,19.57,19.74,19.46,19.74,6200,11.7848888061772,11.8872613711772,11.7186477347066,11.8872613711772,10295.7271804212,0.0,1.0
2013-04-09,19.19,19.92,19.14,19.92,11700,11.5560560138243,11.9956558517655,11.5259464358831,11.9956558517655,19429.0335501496,0.0,1.0
2013-04-10,19.93,19.96,19.01,19.02,12800,12.0016777673537,12.0197435141184,11.447661533236,11.4536834488243,21255.6948240953,0.0,1.0
2013-04-11,19.94,20.0,19.73,19.89,12900,12.007699682942,12.0438311764714,11.881239455589,11.9775901050008,21421.7549399085,0.0,1.0
2013-04-12,19.86,19.91,19.62,19.63,7800,11.9595243582361,11.9896339361772,11.8149983841184,11.8210202997066,12952.689033433,0.0,1.0
2013-04-15,19.05,19.78,18.53,19.78,50200,11.471749195589,11.9113490335302,11.1586095850007,11.9113490335302,83362.1781382486,0.0,1.0
2013-04-16,19.44,19.58,19.18,19.18,9300,11.7066039035302,11.7909107217655,11.550034098236,11.550034098236,15443.5907706317,0.0,1.0
2013-04-17,18.82,19.14,18.65,19.14,17200,11.3332451370596,11.5259464358831,11.2308725720596,11.5259464358831,28562.3399198779,0.0,1.0
2013-04-18,18.72,19.24,18.66,19.04,16000,11.2730259811772,11.5861655917655,11.2368944876478,11.4657272800007,26569.6185301191,0.0,1.0
2013-04-19,19.11,19.14,18.66,18.71,13500,11.5078806891184,11.5259464358831,11.2368944876478,11.267004065589,22418.115634788,0.0,1.0
2013-04-22,19.32,19.4,19.105,19.16,4100,11.6343409164713,11.6825162411772,11.5048697313243,11.5379902670596,6808.46474834305,0.0,1.0
2013-04-23,19.84,19.9,19.13,19.52,11300,11.9474805270596,11.983612020589,11.5199245202949,11.7547792282361,18764.7930868966,0.0,1.0
2013-04-24,19.92,19.96,19.58,19.78,11700,11.9956558517655,12.0197435141184,11.7909107217655,11.9113490335302,19429.0335501496,0.0,1.0
2013-04-25,19.39,19.92,19.2,19.92,54500,11.676494325589,11.9956558517655,11.5620779294125,11.9956558517655,90502.7631182182,0.0,1.0
2013-04-26,19.52,19.67,19.31,19.37,35700,11.7547792282361,11.8451079620596,11.6283190008831,11.6644504944125,59283.4613453281,0.0,1.0
2013-04-29,19.4,19.525,19.24,19.24,11500,11.6825162411772,11.7577901860302,11.5861655917655,11.5861655917655,19096.9133185232,0.0,1.0
2013-04-30,19.13,19.636,18.68,19.48,25900,11.5199245202949,11.8246334490596,11.2489383188243,11.7306915658831,43009.5699956302,0.0,1.0
2013-05-01,18.76,19.43,18.61,19.12,82400,11.2971136435301,11.7005819879419,11.2067849097066,11.5139026047066,136833.535430114,0.0,1.0
2013-05-02,19.03,19.12,18.711,18.91,17900,11.4597053644125,11.5139026047066,11.2676062571478,11.3874423773537,29724.7607305708,0.0,1.0
2013-05-03,19.42,19.5,19.16,19.16,12300,11.6945600723537,11.7427353970596,11.5379902670596,11.5379902670596,20425.3942450291,0.0,1.0
2013-05-06,19.59,19.59,19.39,19.48,11500,11.7969326373537,11.7969326373537,11.676494325589,11.7306915658831,19096.9133185231,0.0,1.0
2013-05-07,19.66,19.7,19.44,19.6,28500,11.8390860464714,11.8631737088243,11.7066039035302,11.8029545529419,47327.1330067745,0.0,1.0
2013-05-08,19.81,19.89,19.69,19.79,20700,11.9294147802949,11.9775901050008,11.8571517932361,11.9173709491184,34374.4439733416,0.0,1.0
2013-05-09,19.75,19.89,19.5,19.73,15200,11.8932832867655,11.9775901050008,11.7427353970596,11.881239455589,25241.1376036131,0.0,1.0
2013-05-10,19.79,19.85,19.31,19.85,13500,11.9173709491184,11.9535024426478,11.6283190008831,11.9535024426478,22418.115634788,0.0,1.0
2013-05-13,19.74,19.88,19.74,19.88,3400,11.8872613711772,11.9715681894125,11.8872613711772,11.9715681894125,5646.04393765033,0.0,1.0
2013-05-14,19.93,19.95,19.49,19.5,14400,12.0016777673537,12.0137215985302,11.7367134814713,11.7427353970596,23912.6566771072,0.0,1.0
2013-05-15,19.85,19.95,19.64,19.77,6900,11.9535024426478,12.0137215985302,11.8270422152949,11.9053271179419,11458.1479911139,0.0,1.0
2013-05-16,19.87,20.0,19.78,19.85,5200,11.9655462738243,12.0438311764714,11.9113490335302,11.9535024426478,8635.12602228872,0.0,1.0
2013-05-17,19.96,20.05,19.82,20.0,13600,12.0197435141184,12.0739407544125,11.9354366958831,12.0438311764714,22584.1757506013,0.0,1.0
2013-05-20,20.16,20.24,19.89,19.89,6700,12.1401818258831,12.188357150589,11.9775901050008,11.9775901050008,11126.0277594874,0.0,1.0
2013-05-21,20.0,20.24,19.78,20.1,6000,12.0438311764714,12.188357150589,11.9113490335302,12.1040503323537,9963.60694879464,0.0,1.0
2013-05-22,19.73,20.01,19.6,19.97,41000,11.881239455589,12.0498530920596,11.8029545529419,12.0257654297067,68084.6474834303,0.0,1.0
2013-05-23,19.79,19.878,19.35,19.64,21900,11.9173709491184,11.9703638062949,11.6524066632361,11.8270422152949,36367.1653631006,0.0,1.0
2013-05-24,19.87,20.01,19.4,19.62,5000,11.9655462738243,12.0498530920596,11.6825162411772,11.8149983841184,8303.00579066223,0.0,1.0
2013-05-28,20.13,20.18,19.74,20.18,16500,12.1221160791184,12.1522256570596,11.8872613711772,12.1522256570596,27399.9191091854,0.0,1.0
2013-05-29,19.73,20.12,19.675,19.89,4400,11.881239455589,12.1160941635302,11.8481189198537,11.9775901050008,7306.64509578276,0.0,1.0
2013-05-30,19.73,19.79,19.63,19.691,20100,11.881239455589,11.9173709491184,11.8210202997066,11.8577539847949,33378.0832784622,0.0,1.0
2013-05-31,19.51,20.04,18.8,19.57,26600,11.7487573126478,12.0679188388243,11.3212013058831,11.7848888061772,44171.9908063231,0.0,1.0
2013-06-03,20.29,20.659,19.5,19.5,50100,12.2184667285302,12.4406754137361,11.7427353970596,11.7427353970596,83196.1180224355,0.0,1.0
2013-06-04,19.89,20.2,19.85,20.2,24800,11.9775901050008,12.1642694882361,11.9535024426478,12.1642694882361,41182.9087216846,0.0,1.0
2013-06-05,19.51,19.93,19.45,19.93,8500,11.7487573126478,12.0016777673537,11.7126258191184,12.0016777673537,14115.1098441258,0.0,1.0
2013-06-06,19.57,19.69,19.16,19.47,30400,11.7848888061772,11.8571517932361,11.5379902670596,11.7246696502949,50482.2752072265,0.0,1.0
2013-06-07,19.73,19.8,19.55,19.75,6400,11.881239455589,11.9233928647067,11.7728449750008,11.8932832867655,10627.8474120477,0.0,1.0
2013-06-10,19.65,19.84,19.52,19.75,12600,11.8330641308831,11.9474805270596,11.7547792282361,11.8932832867655,20923.5745924688,0.0,1.0
2013-06-11,18.98,19.34,18.9,19.34,28800,11.5379902670596,11.756835182557,11.4893580636157,11.756835182557,47376.0150032874,0.18,1.0
2013-06-12,18.79,19.1,18.7,19.03,8100,11.4224887838804,11.6109385722254,11.367777555006,11.568385394212,13324.5042196746,0.0,1.0
2013-06-13,18.7,18.9,18.48,18.85,127000,11.367777555006,11.4893580636157,11.2340389955353,11.4589629364633,208915.066160331,0.0,1.0
2013-06-14,18.71,18.84,18.37,18.73,132200,11.3738565804365,11.4528839110328,11.1671697158,11.3860146312975,217469.068869257,0.0,1.0
2013-06-17,18.84,19.02,18.68,18.85,8900,11.4528839110328,11.5623063687815,11.355619504145,11.4589629364633,14640.5046364326,0.0,1.0
2013-06-18,18.99,19.34,18.83,18.83,17500,11.5440692924901,11.756835182557,11.4468048856023,11.4468048856023,28787.5091165809,0.0,1.0
2013-06-19,18.54,18.845,18.49,18.721,17100,11.2705131481183,11.455923423748,11.2401180209658,11.38054350841,28129.5089082019,0.0,1.0
2013-06-20,18.41,18.5,17.92,18.32,20500,11.191485817522,11.2461970463963,10.8936135714282,11.1367745886476,33722.5106794233,0.0,1.0
2013-06-21,18.38,18.52,18.17,18.4,110900,11.1732487412305,11.2583550972573,11.0455892071903,11.1854067920915,182430.557773076,0.0,1.0
2013-06-24,18.28,18.64,18.12,18.22,41100,11.1124584869257,11.3313034024231,11.0151940800379,11.0759843343427,67609.5214109414,0.0,1.0
2013-06-25,18.4,18.7,18.1,18.5,76400,11.1854067920915,11.367777555006,11.0030360291769,11.2461970463963,125678.039800387,0.0,1.0
2013-06-26,18.19,18.45,18.11,18.45,16400,11.0577472580513,11.2158019192439,11.0091150546074,11.2158019192439,26978.0085435387,0.0,1.0
2013-06-27,18.49,18.76,18.25,18.34,56000,11.2401180209658,11.4042517075889,11.0942214106342,11.1489326395086,92120.0291730594,0.0,1.0
2013-06-28,18.41,18.63,18.25,18.39,93100,11.191485817522,11.3252243769926,11.0942214106342,11.179327766661,153149.54850021,0.0,1.0
2013-07-01,19.52,19.59,18.41,18.5,21400,11.8662576403057,11.9088108183191,11.191485817522,11.2461970463963,35203.0111482763,0.0,1.0
2013-07-02,19.84,20.04,19.36,19.53,22800,12.0607864540812,12.1823669626909,11.768993233418,11.8723366657362,37506.0118776028,0.0,1.0
2013-07-03,20.03,20.04,19.69,19.882,9700,12.1762879372604,12.1823669626909,11.969601072624,12.0863183608893,15956.5050531907,0.0,1.0
2013-07-05,20.83,20.93,19.59,20.29,24500,12.6626099716992,12.723400226004,11.9088108183191,12.334342598453,40302.5127632134,0.0,1.0
2013-07-08,20.66,20.94,20.52,20.94,19100,12.559266539381,12.7294792514345,12.4741601833542,12.7294792514345,31419.5099500969,0.0,1.0
2013-07-09,20.77,20.93,20.68,20.7233,8000,12.6261358191163,12.723400226004,12.5714245902419,12.5977467703559,13160.0041675799,0.0,1.0
2013-07-10,20.81,21.08,20.51,20.82,26500,12.6504519208382,12.8145856074613,12.4680811579237,12.6565309462687,43592.5138051085,0.0,1.0
2013-07-11,21.05,21.13,20.76,21.09,14000,12.7963485311699,12.8449807346137,12.6200567936858,12.8206646328918,23030.0072932647,0.0,1.0
2013-07-12,21.45,21.8,20.96,20.96,22300,13.0395095483892,13.2522754384562,12.7416373022955,12.7416373022955,36683.511617129,0.0,1.0
2013-07-15,20.79,21.4,20.64,21.4,25600,12.6382938699773,13.0091144212368,12.54710848852,13.0091144212368,42112.0133362555,0.0,1.0
2013-07-16,21.3,21.41,20.75,20.75,14700,12.948324166932,13.0151934466673,12.6139777682553,12.6139777682553,24181.507657928,0.0,1.0
2013-07-17,21.16,21.5,20.95,21.5,18900,12.8632178109052,13.0699046755417,12.735558276865,13.0699046755417,31090.5098459074,0.0,1.0
2013-07-18,21.58,21.64,21.15,21.15,11100,13.1185368789855,13.1550110315684,12.8571387854747,12.8571387854747,18259.5057825171,0.0,1.0
2013-07-19,21.63,21.7,21.17,21.59,14000,13.148932006138,13.1914851841514,12.8692968363357,13.124615904416,23030.0072932647,0.0,1.0
2013-07-22,21.07,21.8,21.02,21.45,26700,12.8085065820308,13.2522754384562,12.7781114548784,13.0395095483892,43921.5139092979,0.0,1.0
2013-07-23,21.26,21.6,20.68,21.03,43500,12.92400806521,13.1306949298465,12.5714245902419,12.7841904803089,71557.5226612158,0.0,1.0
2013-07-24,21.37,21.765,20.76,21.23,9500,12.9908773449454,13.2309988494495,12.6200567936858,12.9057709889186,15627.5049490011,0.0,1.0
2013-07-25,21.32,21.64,21.17,21.64,24200,12.9604822177929,13.1550110315684,12.8692968363357,13.1550110315684,39809.0126069293,0.0,1.0
2013-07-26,20.94,21.27,20.81,21.11,11100,12.7294792514345,12.9300870906405,12.6504519208382,12.8328226837528,18259.5057825171,0.0,1.0
2013-07-29,20.83,21.58,20.82,21.371,8300,12.6626099716992,13.1185368789855,12.6565309462687,12.9914852474884,13653.5043238641,0.0,1.0
2013-07-30,20.59,21.0,20.58,20.98,3700,12.5167133613676,12.7659534040174,12.5106343359371,12.7537953531565,6086.50192750568,0.0,1.0
2013-07-31,20.13,20.89,20.08,20.251,18700,12.2370781915653,12.6990841242821,12.2066830644129,12.3106343992742,30761.5097417179,0.0,1.0
2013-08-01,20.7,20.87,20.26,20.69,36600,12.5835826411029,12.6869260734211,12.3161055221616,12.5775036156724,60207.0190666779,0.0,1.0
2013-08-02,20.91,20.9656,20.62,20.66,10100,12.7112421751431,12.7450415565366,12.534950437659,12.559266539381,16614.5052615696,0.0,1.0
2013-08-05,21.07,21.4,20.52,20.82,11100,12.8085065820308,13.0091144212368,12.4741601833542,12.6565309462687,18259.5057825171,0.0,1.0
2013-08-06,21.28,21.47,20.65,21.07,27600,12.936166116071,13.0516675992502,12.5531875139505,12.8085065820308,45402.0143781506,0.0,1.0
2013-08-07,21.26,21.8,21.05,21.24,25800,12.92400806521,13.2522754384562,12.7963485311699,12.9118500143491,42441.0134404452,0.0,1.0
2013-08-08,21.73,21.8,21.29,21.47,10000,13.2097222604428,13.2522754384562,12.9422451415015,13.0516675992502,16450.0052094749,0.0,1.0
2013-08-09,20.93,21.71,20.77,21.71,11800,12.723400226004,13.1975642095818,12.6261358191163,13.1975642095818,19411.0061471804,0.0,1.0
2013-08-12,21.23,21.72,20.8,20.8,10000,12.9057709889186,13.2036432350123,12.6443728954077,12.6443728954077,16450.0052094748,0.0,1.0
2013-08-13,21.51,21.56,21.11,21.459,8100,13.0759837009721,13.1063788281246,12.8328226837528,13.0449806712767,13324.5042196747,0.0,1.0
2013-08-14,21.56,21.665,21.18,21.18,14000,13.1063788281246,13.1702085951447,12.8753758617662,12.8753758617662,23030.0072932647,0.0,1.0
2013-08-15,21.53,21.869,21.13,21.26,41900,13.0881417518331,13.2942207139265,12.8449807346137,12.92400806521,68925.5218276997,0.0,1.0
2013-08-16,21.17,21.99,21.15,21.38,67500,12.8692968363357,13.3677769216354,12.8571387854747,12.9969563703758,111037.535163955,0.0,1.0
2013-08-19,21.13,21.53,21.13,21.22,25000,12.8449807346137,13.0881417518331,12.8449807346137,12.8996919634881,41125.0130236872,0.0,1.0
2013-08-20,20.45,21.2,20.35,21.2,15500,12.4316070053408,12.8875339126271,12.3708167510359,12.8875339126271,25497.508074686,0.0,1.0
2013-08-21,19.74,20.52,19.69,20.32,14800,11.9999961997764,12.4741601833542,11.969601072624,12.3525796747445,24346.0077100228,0.0,1.0
2013-08-22,19.8,20.24,19.65,19.76,13300,12.0364703523593,12.3039474713006,11.945284970902,12.0121542506374,21878.5069286015,0.0,1.0
2013-08-23,19.77,19.9,19.6,19.78,26000,12.0182332760678,12.0972606066641,11.9148898437496,12.0243123014983,42770.0135446348,0.0,1.0
2013-08-26,19.93,20.3,19.69,19.69,19400,12.1154976829556,12.3404216238835,11.969601072624,11.969601072624,31913.0101063812,0.0,1.0
2013-08-27,19.48,20.53,19.43,19.7,21400,11.8419415385838,12.4802392087847,11.8115464114314,11.9756800980545,35203.0111482762,0.0,1.0
2013-08-28,19.68,19.79,19.43,19.65,8900,11.9635220471935,12.0303913269288,11.8115464114314,11.945284970902,14640.5046364326,0.0,1.0
2013-08-29,19.47,19.72,19.11,19.6,22400,11.8358625131533,11.9878381489154,11.6170175976559,11.9148898437496,36848.0116692237,0.0,1.0
2013-08-30,18.54,19.39,18.41,19.39,46400,11.2705131481183,11.7872303097094,11.191485817522,11.7872303097094,76328.024171963,0.0,1.0
2013-09-03,18.93,19.0,18.39,18.84,37000,11.5075951399071,11.5501483179205,11.179327766661,11.4528839110328,60865.0192750572,0.0,1.0
2013-09-04,18.69,19.42,18.58,18.89,19500,11.3616985295755,11.8054673860009,11.2948292498402,11.4832790381852,32077.510158476,0.0,1.0
2013-09-05,19.27,19.29,18.62,18.62,20700,11.7142820045436,11.7264400554046,11.3191453515621,11.3191453515621,34051.510783613,0.0,1.0
2013-09-06,19.11,19.3,19.1,19.3,13900,11.6170175976559,11.7325190808351,11.6109385722254,11.7325190808351,22865.50724117,0.0,1.0
2013-09-09,19.12,19.27,18.6,19.05,37800,11.6230966230864,11.7142820045436,11.3069873007012,11.580543445073,62181.0196918147,0.0,1.0
2013-09-10,19.36,19.36,19.108,19.12,12600,11.8844947165972,11.8844947165972,11.7297998473522,11.7371662696972,20525.5676254652,0.19,1.0
2013-09-11,19.63,19.75,18.91,19.34,16700,12.0502392193596,12.1239034428096,11.6082538786598,11.8722173460222,27204.5221702596,0.0,1.0
2013-09-12,19.55,19.89,19.47,19.73,34300,12.0011297370597,12.2098450368346,11.9520202547597,12.1116260722346,55875.1563137663,0.0,1.0
2013-09-13,19.66,20.03,19.53,19.66,24000,12.0686552752221,12.2957866308596,11.9888523664847,12.0686552752221,39096.3192866006,0.0,1.0
2013-09-16,19.59,20.1,19.17,19.99,43600,12.0256844782097,12.3387574278721,11.7678596961347,12.2712318897096,71024.9800373239,0.0,1.0
2013-09-17,19.42,19.55,19.32,19.55,15300,11.9213268283222,12.0011297370597,11.8599399754472,12.0011297370597,24923.9035452078,0.0,1.0
2013-09-18,19.33,19.47,19.05,19.47,30800,11.8660786607347,11.9520202547597,11.6941954726847,11.9520202547597,50173.6097511372,0.0,1.0
2013-09-19,19.45,19.46,18.89,19.33,31700,11.9397428841847,11.9458815694722,11.5959765080848,11.8660786607347,51639.7217243847,0.0,1.0
2013-09-20,19.79,19.9,19.21,19.46,83600,12.1484581839596,12.2159837221221,11.7924144372847,11.9458815694722,136185.512181659,0.0,1.0
2013-09-23,19.73,20.21,19.61,19.85,25900,12.1116260722346,12.4062829660346,12.0379618487847,12.1852902956846,42191.4445634565,0.0,1.0
2013-09-24,19.2,19.67,19.09,19.61,33700,11.7862757519972,12.0747939605096,11.7187502138347,12.0379618487847,54897.7483316015,0.0,1.0
2013-09-25,19.91,20.14,19.55,19.55,62200,12.2221224074096,12.3633121690221,12.0011297370597,12.0011297370597,101324.62748444,0.0,1.0
2013-09-26,20.7,20.74,20.27,20.27,27400,12.707078545122,12.731633286272,12.4431150777596,12.4431150777596,44634.9645188688,0.0,1.0
2013-09-27,20.78,20.94,20.37,20.53,34500,12.756188027422,12.854406992022,12.5045019306345,12.6027208952345,56200.9589744881,0.0,1.0
2013-09-30,20.46,20.87,20.12,20.65,56500,12.559750098222,12.8114361950095,12.3510347984471,12.6763851186845,92039.2516538721,0.0,1.0
2013-10-01,20.56,20.93,20.45,20.52,21000,12.621136951097,12.8482683067345,12.5536114129345,12.596582209947,34209.2793757754,0.0,1.0
2013-10-02,20.63,20.92,20.23,20.35,26900,12.6641077481095,12.842129621447,12.4185603366096,12.4922245600595,43820.4578670647,0.0,1.0
2013-10-03,20.32,20.67,20.23,20.65,29900,12.473808504197,12.6886624892595,12.4185603366096,12.6763851186845,48707.4977778899,0.0,1.0
2013-10-04,20.65,20.7299,20.27,20.27,15900,12.6763851186845,12.7254332141316,12.4431150777596,12.4431150777596,25901.3115273728,0.0,1.0
2013-10-07,20.36,20.83,20.24,20.41,14500,12.498363245347,12.7868814538595,12.4246990218971,12.5290566717845,23620.6929023212,0.0,1.0
2013-10-08,20.3,20.67,20.14,20.39,35800,12.4615311336221,12.6886624892595,12.3633121690221,12.5167793012095,58318.6762691788,0.0,1.0
2013-10-09,20.7,20.84,20.3548,20.47,21000,12.707078545122,12.793020139147,12.4951711289975,12.5658887835095,34209.2793757754,0.0,1.0
2013-10-10,21.27,21.41,20.83,20.95,26700,13.0569836065094,13.1429252005344,12.7868814538595,12.8605456773095,43494.655206343,0.0,1.0
2013-10-11,21.98,21.98,21.14,21.15,29400,13.4928302619218,13.4928302619218,12.9771806977719,12.9833193830594,47892.9911260856,0.0,1.0
2013-10-14,22.33,22.63,21.95,21.98,16600,13.7076842469843,13.8918448056092,13.4744142060593,13.4928302619218,27041.6208398986,0.0,1.0
2013-10-15,21.88,22.87,21.75,22.87,14800,13.4314434090468,14.0391732525092,13.3516405003093,14.0391732525092,24109.3968934037,0.0,1.0
2013-10-16,22.07,22.39,21.28,22.02,25900,13.5480784295093,13.7445163587092,13.0631222917969,13.5173850030718,42191.4445634563,0.0,1.0
2013-10-17,21.96,22.0,21.48,22.0,29500,13.4805528913468,13.5051076324968,13.1858959975469,13.5051076324968,48055.8924564464,0.0,1.0
2013-10-18,22.4,22.5,21.038,22.18,37400,13.7506550439967,13.8120418968717,12.9145661078394,13.6156039676718,60925.0975549526,0.0,1.0
2013-10-21,22.41,22.5,22.17,22.33,26200,13.7567937292842,13.8120418968717,13.6094652823843,13.7076842469843,42680.148554539,0.0,1.0
2013-10-22,22.5,22.64,22.29,22.34,19800,13.8120418968717,13.8979834908967,13.6831295058343,13.7138229322718,32254.4634114455,0.0,1.0
2013-10-23,22.41,23.27,22.33,22.44,16700,13.7567937292842,14.2847206640091,13.7076842469843,13.7752097851467,27204.5221702596,0.0,1.0
2013-10-24,23.35,23.51,21.5475,22.13,33300,14.3338301463091,14.4320491109091,13.2273321232375,13.5849105412343,54246.1430101582,0.0,1.0
2013-10-25,23.91,24.04,23.01,23.44,23400,14.677596522409,14.7573994311465,14.1251148465342,14.3890783138966,38118.9113044355,0.0,1.0
2013-10-28,24.14,24.27,23.64,23.795,36400,14.8187862840215,14.898589192759,14.5118520196466,14.6070016416028,59296.084251344,0.0,1.0
2013-10-29,24.28,25.715,23.55,24.28,33200,14.9047278780465,15.7856292168025,14.4566038520591,14.9047278780465,54083.2416797972,0.0,1.0
2013-10-30,23.65,24.36,22.55,24.36,29100,14.5179907049341,14.9538373603465,13.8427353233092,14.9538373603465,47404.2871350029,0.0,1.0
2013-10-31,23.67,24.25,23.081,23.59,46600,14.5302680755091,14.886311822184,14.1686995120754,14.4811585932091,75912.019948149,0.0,1.0
2013-11-01,23.36,23.71,22.75,23.56,69300,14.3399688315966,14.5548228166591,13.9655090290592,14.4627425373466,112890.621940059,0.0,1.0
2013-11-04,23.82,24.26,23.3601,23.51,43400,14.6223483548215,14.8924505074715,14.3400302184495,14.4320491109091,70699.1773766027,0.0,1.0
2013-11-05,23.09,24.02,23.08,23.78,15800,14.1742243288341,14.7451220605715,14.1680856435466,14.5977936136715,25738.4101970121,0.0,1.0
2013-11-06,23.36,23.85,23.1001,23.3,28100,14.3399688315966,14.640764410684,14.1804244009745,14.3031367198716,45775.2738313947,0.0,1.0
2013-11-07,23.34,24.14,23.27,23.41,50800,14.3276914610216,14.8187862840215,14.2847206640091,14.3706622580341,82753.8758233044,0.0,1.0
2013-11-08,23.82,24.3,23.37,23.37,37200,14.6223483548215,14.9170052486215,14.3461075168841,14.3461075168841,60599.2948942309,0.0,1.0
2013-11-11,23.58,24.1,23.45,23.85,13300,14.4750199079216,14.7942315428715,14.3952169991841,14.640764410684,21665.8769379911,0.0,1.0
2013-11-12,23.43,23.6,22.845,23.43,11800,14.3829396286091,14.4872972784966,14.0238265392904,14.3829396286091,19222.3569825786,0.0,1.0
2013-11-13,23.41,23.49,22.7,23.18,9300,14.3706622580341,14.4197717403341,13.9348156026217,14.2294724964216,15149.8237235577,0.0,1.0
2013-11-14,23.18,23.505,22.89,23.41,9600,14.2294724964216,14.4289797682653,14.0514506230842,14.3706622580341,15638.5277146402,0.0,1.0
2013-11-15,23.49,23.5,22.851,23.14,16900,14.4197717403341,14.4259104256216,14.0275097504629,14.2049177552716,27530.3248309811,0.0,1.0
2013-11-18,23.31,23.46,23.09,23.36,18900,14.3092754051591,14.4013556844716,14.1742243288341,14.3399688315966,30788.3514381979,0.0,1.0
2013-11-19,23.19,23.86,23.07,23.28,16200,14.2356111817091,14.6469030959715,14.1619469582591,14.2908593492966,26390.0155184554,0.0,1.0
2013-11-20,22.98,23.24,22.8,23.18,10900,14.1066987906717,14.2663046081466,13.9962024554967,14.2294724964216,17756.245009331,0.0,1.0
2013-11-21,23.83,24.03,22.92,23.0,16800,14.628487040109,14.751260745859,14.0698666789467,14.1189761612467,27367.4235006204,0.0,1.0
2013-11-22,24.88,24.965,23.57,23.83,17000,15.2730489952964,15.3252278202401,14.4688812226341,14.628487040109,27693.226161342,0.0,1.0
2013-11-25,25.29,25.41,24.88,25.0,23000,15.5247350920838,15.5983993155338,15.2730489952964,15.3467132187464,37467.3059829922,0.0,1.0
2013-11-26,25.62,25.77,25.15,25.29,23000,15.7273117065713,15.8193919858838,15.4387934980588,15.5247350920838,37467.3059829921,0.0,1.0
2013-11-27,26.2,26.37,25.31,25.71,19500,16.0833554532462,16.1877131031337,15.5370124626588,15.7825598741588,31765.7594203629,0.0,1.0
2013-11-29,25.7,26.38,25.441,26.37,15800,15.7764211888713,16.1938517884212,15.6174292399251,16.1877131031337,25738.4101970119,0.0,1.0
2013-12-02,24.74,25.86,24.66,25.58,24500,15.1871074012714,15.8746401534712,15.1379979189714,15.7027569654213,39910.8259384047,0.0,1.0
2013-12-03,24.74,25.25,24.23,24.64,21600,15.1871074012714,15.5001803509338,14.874034451609,15.1257205483964,35186.6873579404,0.0,1.0
2013-12-04,24.61,25.28,23.79,24.57,26400,15.1073044925339,15.5185964067963,14.603932298959,15.0827497513839,43005.9512152606,0.0,1.0
2013-12-05,24.7,25.825,24.43,24.44,21900,15.1625526601214,15.853154754965,14.996808157359,15.0029468426465,35675.391349023,0.0,1.0
2013-12-06,25.16,25.47,24.94,24.94,5900,15.4449321833463,15.6352314272588,15.3098811070214,15.3098811070214,9611.17849128931,0.0,1.0
2013-12-09,24.93,25.26,24.55,25.26,23300,15.3037424217339,15.5063190362213,15.0704723808089,15.5063190362213,37956.0099740746,0.0,1.0
2013-12-10,23.69,25.02,23.52,24.77,30000,14.6591804665465,15.4821737135076,14.5539858409951,15.3274757347555,48481.5642744748,0.19,1.0
2013-12-11,23.45,24.0,23.122,23.8,25000,14.5106704069445,14.8510059601991,14.3077066588218,14.7272475771974,40401.3035620624,0.0,1.0
2013-12-12,22.93,23.4,22.67,23.4,20700,14.1888986111402,14.4797308111941,14.0280127132381,14.4797308111941,33452.2793493876,0.0,1.0
2013-12-13,22.5,22.89,22.21,22.89,33300,13.9228180876867,14.1641469345399,13.7433684323343,14.1641469345399,53814.5363446668,0.0,1.0
2013-12-16,22.79,22.86,22.53,22.67,21300,14.1022677430391,14.1455831770896,13.9413818451369,14.0280127132381,34421.910634877,0.0,1.0
2013-12-17,22.66,22.939,22.44,22.8,19600,14.021824794088,14.1944677383753,13.8856905727862,14.1084556621892,31674.6219926568,0.0,1.0
2013-12-18,22.86,23.0,22.55,22.7,28200,14.1455831770896,14.2322140451908,13.9537576834371,14.0465764706883,45572.6704180064,0.0,1.0
2013-12-19,22.91,22.94,22.55,22.8,30200,14.1765227728401,14.1950865302903,13.9537576834371,14.1084556621892,48804.7747029711,0.0,1.0
2013-12-20,23.07,23.16,22.72,22.95,135700,14.2755294792414,14.3312207515921,14.0589523089885,14.2012744494404,219298.275734874,0.0,1.0
2013-12-23,24.27,24.51,22.84,23.04,36500,15.0180797772513,15.1665898368533,14.1332073387895,14.2569657217911,58985.9032006111,0.0,1.0
2013-12-24,24.81,25.39,24.3,24.3,5400,15.3522274113558,15.7111267220606,15.0366435347016,15.0366435347016,8726.68156940546,0.0,1.0
2013-12-26,25.1,26.59,24.72,24.99,14600,15.5316770667082,16.4536770200706,15.2965361390051,15.4636099560573,23594.3612802444,0.0,1.0
2013-12-27,25.23,25.449,24.715,25.23,11000,15.6121200156593,15.7476354450461,15.29344217943,15.6121200156593,17776.5735673074,0.0,1.0
2013-12-30,24.9,25.89,24.31,25.89,13700,15.4079186837066,16.0205226795648,15.0428314538517,16.0205226795648,22139.9143520101,0.0,1.0
2013-12-31,24.71,25.28,24.64,24.9,18600,15.290348219855,15.6430596114097,15.2470327858044,15.4079186837066,30058.5698501743,0.0,1.0
2014-01-02,24.03,24.53,23.87,24.51,46300,14.8695697176494,15.1789656751535,14.770563011248,15.1665898368533,74823.2141969391,0.0,1.0
2014-01-03,23.66,25.689,23.47,24.04,16200,14.6406167090963,15.8961455046481,14.5230462452447,14.8757576367994,26180.0447082163,0.0,1.0
2014-01-06,23.3,25.359,23.27,23.78,20500,14.4178516196933,15.6919441726954,14.399287862243,14.7148717388973,33129.068920891,0.0,1.0
2014-01-07,23.44,24.11,23.13,23.45,21000,14.5044824877945,14.91907307085,14.3126569941419,14.5106704069445,33937.0949921322,0.0,1.0
2014-01-08,22.93,23.64,22.76,23.22,32400,14.1888986111402,14.6282408707961,14.0837039855888,14.3683482664926,52360.0894164328,0.0,1.0
2014-01-09,22.42,24.843,22.11,23.08,44500,13.873314734486,15.3726475445511,13.6814892408334,14.2817173983915,71914.3203404708,0.0,1.0
2014-01-10,22.48,23.45,22.25,22.35,39900,13.9104422493865,14.5106704069445,13.7681201089346,13.8299993004354,64480.4804850513,0.0,1.0
2014-01-13,22.46,23.33,22.22,22.51,36900,13.8980664110863,14.4364153771435,13.7495563514843,13.9290060068367,59632.324057604,0.0,1.0
2014-01-14,22.35,22.93,22.01,22.48,57200,13.8299993004354,14.1888986111402,13.6196100493326,13.9104422493865,92438.1825499986,0.0,1.0
2014-01-15,22.9,23.0,22.281,22.61,23200,14.17033485369,14.2322140451908,13.7873026582998,13.9908851983376,37492.4097055937,0.0,1.0
2014-01-16,22.39,22.93,22.215,22.93,14700,13.8547509770357,14.1888986111402,13.7464623919093,14.1888986111402,23755.9664944927,0.0,1.0
2014-01-17,22.37,22.57,22.01,22.43,19600,13.8423751387356,13.9661335217372,13.6196100493326,13.8795026536361,31674.6219926568,0.0,1.0
2014-01-21,22.5,22.7,22.25,22.44,23100,13.9228180876867,14.0465764706883,13.7681201089346,13.8856905727862,37330.8044913454,0.0,1.0
2014-01-22,22.54,22.82,22.25,22.76,49000,13.947569764287,14.1208315004893,13.7681201089346,14.0837039855888,79186.554981642,0.0,1.0
2014-01-23,22.26,22.63,22.02,22.63,31500,13.7743080280847,14.0032610366377,13.6257979684827,14.0032610366377,50905.6424881983,0.0,1.0
2014-01-24,21.92,22.4,21.54,22.05,27100,13.5639187769819,13.8609388961858,13.3287778492787,13.6443617259329,43795.0130612753,0.0,1.0
2014-01-27,21.74,22.4,21.54,21.91,11600,13.4525362322804,13.8609388961858,13.3287778492787,13.5577308578318,18746.2048527968,0.0,1.0
2014-01-28,21.57,21.8599,20.8,21.05,51500,13.3473416067289,13.5267293828899,12.8708718321726,13.0255698109246,83226.6853378486,0.0,1.0
2014-01-29,21.57,21.85,21.35,21.46,46700,13.3473416067289,13.5206033429313,13.2112073854271,13.279274496078,75469.6350539326,0.0,1.0
2014-01-30,21.804,22.34,21.3,21.3,54400,13.4921389148409,13.8238113812853,13.1802677896767,13.1802677896767,87913.2365510474,0.0,1.0
2014-01-31,20.88,22.29,20.87,21.5,42400,12.9203751853732,13.7928717855349,12.9141872662231,13.3040261726784,68520.6108412577,0.0,1.0
2014-02-03,20.06,22.04,20.0,20.91,52400,12.4129658150664,13.6381738067828,12.3758383001659,12.9389389428235,84681.1322660826,0.0,1.0
2014-02-04,19.96,20.92,19.72,20.22,39800,12.3510866235656,12.9451268619736,12.2025765639636,12.5119725214677,64318.8752708031,0.0,1.0
2014-02-05,20.46,21.14,20.03,20.03,101400,12.6604825810697,13.0812610832754,12.3944020576162,12.3944020576162,163867.687247725,0.0,1.0
2014-02-06,20.54,21.83,20.4,20.59,92700,12.7099859342704,13.5082275046311,12.6233550661692,12.7409255300208,149808.033608127,0.0,1.0
2014-02-07,20.13,21.0,20.03,20.66,31600,12.456281249117,12.9946302151742,12.3944020576162,12.7842409640714,51067.2477024467,0.0,1.0
2014-02-10,20.86,21.1969,20.08,20.23,32400,12.9079993470731,13.1164703432393,12.4253416533666,12.5181604406178,52360.0894164325,0.0,1.0
2014-02-11,21.14,21.6,20.86,21.6,25300,13.0812610832754,13.3659053641792,12.9079993470731,13.3659053641792,40886.1192048069,0.0,1.0
2014-02-12,20.9,21.29,20.69,21.29,18000,12.9327510236734,13.1740798705266,12.8028047215216,13.1740798705266,29088.9385646848,0.0,1.0
2014-02-13,21.77,22.0,20.691,20.76,14900,13.4710999897306,13.6134221301825,12.8034235134367,12.8461201555722,24079.1769229891,0.0,1.0
2014-02-14,21.35,21.78,20.9904,21.78,14600,13.2112073854271,13.4772879088807,12.9886898127901,13.4772879088807,23594.3612802444,0.0,1.0
2014-02-18,21.19,21.57,21.05,21.3,18300,13.1122006790258,13.3473416067289,13.0255698109246,13.1802677896767,29573.7542074296,0.0,1.0
2014-02-19,20.98,21.27,20.9,21.02,60800,12.9822543768741,13.1617040322265,12.9327510236734,13.0070060534744,98255.9702629351,0.0,1.0
2014-02-20,21.55,21.88,20.92,20.92,35200,13.3349657684288,13.5391671003815,12.9451268619736,12.9451268619736,56885.0354153836,0.0,1.0
2014-02-21,21.69,21.9,21.62,21.7,27600,13.4215966365299,13.5515429386817,13.3782812024794,13.42778455568,44603.0391325169,0.0,1.0
2014-02-24,21.82,22.23,21.23,21.23,26700,13.502039585481,13.7557442706344,13.1369523556261,13.1369523556261,43148.5922042826,0.0,1.0
2014-02-25,21.65,22.13,21.4,21.581,17600,13.3968449599296,13.6938650791336,13.2421469811775,13.354148317794,28442.5177076918,0.0,1.0
2014-02-26,21.61,22.23,21.51,21.74,16300,13.3720932833293,13.7557442706344,13.3102140918284,13.4525362322804,26341.6499224646,0.0,1.0
2014-02-27,21.82,21.95,21.04,21.56,16100,13.502039585481,13.5824825344321,13.0193818917745,13.3411536875789,26018.4394939681,0.0,1.0
2014-02-28,22.04,22.25,21.47,21.86,32200,13.6381738067828,13.7681201089346,13.2854624152281,13.5267912620814,52036.8789879364,0.0,1.0
2014-03-03,22.0,22.14,21.84,21.88,15000,13.6134221301825,13.7000529982837,13.5144154237812,13.5391671003815,24240.7821372374,0.0,1.0
2014-03-04,23.13,23.58,22.22,22.25,58100,14.3126569941419,14.5911133558956,13.7495563514843,13.7681201089346,93892.6294782326,0.0,1.0
2014-03-05,23.19,23.73,21.5,22.98,20100,14.3497845090424,14.6839321431469,13.3040261726784,14.2198382068906,32482.648063898,0.0,1.0
2014-03-06,22.79,23.15,22.23,23.15,40700,14.1022677430391,14.3250328324421,13.7557442706344,14.3250328324421,65773.3221990372,0.0,1.0
2014-03-07,23.13,23.48,22.46,22.95,87500,14.3126569941419,14.5292341643948,13.8980664110863,14.2012744494404,141404.562467218,0.0,1.0
2014-03-10,22.95,23.34,22.79,22.96,13200,14.2012744494404,14.4426032962936,14.1022677430391,14.2074623685905,21331.8882807689,0.0,1.0
2014-03-11,22.53,23.169,22.27,22.94,63600,14.0589523089885,14.4576948977787,13.8967096281036,14.3147965365378,101921.392754415,0.19,1.0
2014-03-12,22.67,22.89,22.35,22.35,34200,14.1463137525419,14.283596020983,13.9466304529912,13.9466304529912,54806.7866698267,0.0,1.0
2014-03-13,22.71,22.97,22.4,22.97,83800,14.1712741649857,14.3335168458706,13.977830968546,14.3335168458706,134292.652717295,0.0,1.0
2014-03-14,22.88,23.05,22.56,22.56,43500,14.277355917872,14.3834376707583,14.0776726183214,14.0776726183214,69710.3865537271,0.0,1.0
2014-03-17,23.24,23.27,22.8201,22.8201,27200,14.5019996298665,14.5207199391994,14.2399777002374,14.2399777002374,43589.0233163535,0.0,1.0
2014-03-18,23.47,23.81,22.93,23.25,15400,14.6455220014185,14.8576855071911,14.3085564334268,14.5082397329775,24679.0793776413,0.0,1.0
2014-03-19,23.69,23.85,23.29,23.55,17300,14.7828042698596,14.882645919635,14.5332001454213,14.6954428263062,27723.9008592984,0.0,1.0
2014-03-20,23.68,24.18,23.43,23.6,24600,14.7765641667487,15.0885693222966,14.6205615889747,14.726643341861,39422.425499349,0.0,1.0
2014-03-21,23.71,24.0,23.28,23.68,64500,14.7952844760815,14.9762474662993,14.5269600423103,14.7765641667487,103363.676614147,0.0,1.0
2014-03-24,23.09,23.68,22.98,23.68,38300,14.4083980832021,14.7765641667487,14.3397569489816,14.7765641667487,61377.1909197184,0.0,1.0
2014-03-25,23.39,23.809,22.66,23.03,103800,14.5956011765309,14.85706149688,14.1400736494309,14.3709574645364,166343.40515579,0.0,1.0
2014-03-26,22.88,23.7,22.875,23.64,48100,14.277355917872,14.7890443729706,14.2742358663165,14.7516037543048,77082.059614581,0.0,1.0
2014-03-27,22.74,23.265,22.38,23.25,127200,14.1899944743186,14.5175998876439,13.9653507623241,14.5082397329775,203842.785508829,0.0,1.0
2014-03-28,22.74,23.3,22.44,22.8,62600,14.1899944743186,14.5394402485323,14.0027913809899,14.2274350929844,100318.85513249,0.0,1.0
2014-03-31,23.02,23.35,22.57,23.19,64600,14.3647173614254,14.570640764087,14.0839127214323,14.4707991143117,103523.93037634,0.0,1.0
2014-04-01,23.98,24.18,22.9,22.97,47100,14.9637672600774,15.0885693222966,14.2898361240939,14.3335168458706,75479.5219926561,0.0,1.0
2014-04-02,24.23,24.33,23.61,24.11,21900,15.1197698378514,15.1821708689609,14.732883444972,15.0448886005199,35095.5739201521,0.0,1.0
2014-04-03,24.41,24.54,22.42,24.35,38900,15.2320916938486,15.3132130342911,13.9903111747679,15.1946510751829,62338.7134928731,0.0,1.0
2014-04-04,23.81,24.818,23.67,24.68,60400,14.8576855071911,15.4866879007757,14.7703240636377,15.4005744778445,96793.2723642555,0.0,1.0
2014-04-07,23.38,23.7,23.26,23.61,41900,14.5893610734199,14.7890443729706,14.5144798360884,14.732883444972,67146.3263586475,0.0,1.0
2014-04-08,23.74,24.01,23.48,23.48,24300,14.8140047854144,14.9824875694103,14.6517621045295,14.6517621045295,38941.6642127717,0.0,1.0
2014-04-09,23.47,23.7,22.99,23.7,46200,14.6455220014185,14.7890443729706,14.3459970520926,14.7890443729706,74037.238132924,0.0,1.0
2014-04-10,23.21,23.55,22.93,23.4,135200,14.4832793205336,14.6954428263062,14.3085564334268,14.6018412796418,216663.086484228,0.0,1.0
2014-04-11,23.25,23.38,23.15,23.17,36300,14.5082397329775,14.5893610734199,14.4458387018679,14.4583189080898,58172.1156758686,0.0,1.0
2014-04-14,23.36,23.47,23.2,23.4,34900,14.576880867198,14.6455220014185,14.4770392174227,14.6018412796418,55928.5630051741,0.0,1.0
2014-04-15,23.27,23.45,22.67,23.34,66200,14.5207199391994,14.6330417951966,14.1463137525419,14.5644006609761,106087.990571419,0.0,1.0
2014-04-16,23.65,23.88,23.06,23.52,14200,14.7578438574158,14.9013662289678,14.3896777738693,14.6767225169733,22756.0342313315,0.0,1.0
2014-04-17,24.12,24.3,23.11,23.53,15900,15.0511287036308,15.1634505596281,14.4208782894241,14.6829626200843,25480.3481886037,0.0,1.0
2014-04-21,23.96,24.17,23.8001,24.0,12100,14.9512870538555,15.0823292191856,14.8515078051113,14.9762474662993,19390.7052252896,0.0,1.0
2014-04-22,23.85,24.2,23.5757,23.5757,53600,14.882645919635,15.1010495285185,14.7114798913014,14.7114798913014,85896.0165351668,0.0,1.0
2014-04-23,23.69,23.849,23.37,23.63,55200,14.7828042698596,14.8820219093239,14.583120970309,14.7453636511939,88460.0767302468,0.0,1.0
2014-04-24,23.72,24.01,23.5,23.75,50200,14.8015245791925,14.9824875694103,14.6642423107514,14.8202448885254,80447.3886206228,0.0,1.0
2014-04-25,23.5,23.92,23.28,23.7,66600,14.6642423107514,14.9263266414117,14.5269600423103,14.7890443729706,106729.005620189,0.0,1.0
2014-04-28,23.51,24.0,23.23,23.68,48600,14.6704824138624,14.9762474662993,14.4957595267556,14.7765641667487,77883.3284255431,0.0,1.0
2014-04-29,23.28,23.73,23.18,23.65,26300,14.5269600423103,14.8077646823035,14.4645590112008,14.7578438574158,42146.7394566213,0.0,1.0
2014-04-30,23.15,23.33,22.69,23.07,43900,14.4458387018679,14.5581605578651,14.1587939587638,14.3959178769802,70351.4016024968,0.0,1.0
2014-05-01,23.29,23.37,22.42,22.99,147600,14.5332001454213,14.583120970309,13.9903111747679,14.3459970520926,236534.552996094,0.0,1.0
2014-05-02,23.42,23.99,23.28,23.28,32400,14.6143214858638,14.9700073631884,14.5269600423103,14.5269600423103,51922.218950362,0.0,1.0
2014-05-05,23.38,23.58,22.95,23.31,34100,14.5893610734199,14.7141631356391,14.3210366396487,14.5456803516432,54646.5329076343,0.0,1.0
2014-05-06,22.93,23.7,22.92,23.23,145600,14.3085564334268,14.7890443729706,14.3023163303159,14.4957595267556,233329.477752245,0.0,1.0
2014-05-07,22.82,23.1894,22.77,22.79,77800,14.2399152992063,14.4704247081251,14.2087147836515,14.2211949898734,124677.426985746,0.0,1.0
2014-05-08,22.84,23.17,22.75,22.89,47600,14.2523955054282,14.4583189080898,14.1962345774296,14.283596020983,76280.7908036184,0.0,1.0
2014-05-09,23.38,23.39,22.75,22.75,25200,14.5893610734199,14.5956011765309,14.1962345774296,14.1962345774296,40383.948072504,0.0,1.0
2014-05-12,23.77,23.94,23.44,23.44,49100,14.8327250947473,14.9388068476336,14.6268016920857,14.6268016920857,78684.5972365055,0.0,1.0
2014-05-13,23.61,23.75,23.4,23.66,38200,14.732883444972,14.8202448885254,14.6018412796418,14.7640839605267,61216.9371575256,0.0,1.0
2014-05-14,22.84,23.8,22.79,23.49,59700,14.2523955054282,14.8514454040802,14.2211949898734,14.6580022076405,95671.496028908,0.0,1.0
2014-05-15,22.78,23.02,22.18,22.67,41200,14.2149548867624,14.3647173614254,13.840548700105,14.1463137525419,66024.5500233002,0.0,1.0
2014-05-16,22.63,22.82,22.34,22.74,29800,14.1213533400981,14.2399152992063,13.9403903498803,14.1899944743186,47755.6211333577,0.0,1.0
2014-05-19,23.11,23.11,22.46,22.46,42600,14.4208782894241,14.4208782894241,14.0152715872118,14.0152715872118,68268.1026939945,0.0,1.0
2014-05-20,22.53,23.029,22.44,22.69,46900,14.0589523089885,14.3703334542253,14.0027913809899,14.1587939587638,75159.0144682711,0.0,1.0
2014-05-21,22.94,23.04,22.17,22.782,29500,14.3147965365378,14.3771975676473,13.834308596994,14.2162029073846,47274.8598467803,0.0,1.0
2014-05-22,22.77,22.999,22.72,22.86,17600,14.2087147836515,14.3516131448924,14.1775142680967,14.2648757116501,28204.6621458757,0.0,1.0
2014-05-23,23.2,23.25,22.56,22.87,25900,14.4770392174227,14.5082397329775,14.0776726183214,14.2711158147611,41505.7244078512,0.0,1.0
2014-05-27,23.91,23.95,23.38,23.44,24800,14.9200865383007,14.9450469507445,14.5893610734199,14.6268016920857,39742.933023734,0.0,1.0
2014-05-28,23.32,23.9,23.3,23.9,12600,14.5519204547542,14.9138464351897,14.5394402485323,14.9138464351897,20191.9740362519,0.0,1.0
2014-05-29,23.14,23.65,23.02,23.49,11900,14.4395985987569,14.7578438574158,14.3647173614254,14.6580022076405,19070.1977009047,0.0,1.0
2014-05-30,23.06,23.28,22.81,23.21,58900,14.3896777738693,14.5269600423103,14.2336751960953,14.4832793205336,94389.465931368,0.0,1.0
2014-06-02,23.11,23.41,22.8,23.08,33400,14.4208782894241,14.6080813827528,14.2274350929844,14.4021579800912,53524.7565722868,0.0,1.0
2014-06-03,23.05,23.46,23.02,23.27,23300,14.3834376707583,14.6392818983076,14.3647173614254,14.5207199391994,37339.1265908469,0.0,1.0
2014-06-04,23.11,23.15,22.6401,23.0,24300,14.4208782894241,14.4458387018679,14.1276558442401,14.3522371552035,38941.6642127715,0.0,1.0
2014-06-05,23.56,23.6,23.0,23.07,37800,14.7016829294172,14.726643341861,14.3522371552035,14.3959178769802,60575.9221087557,0.0,1.0
2014-06-06,23.92,23.95,23.73,23.73,99600,14.9263266414117,14.9450469507445,14.8077646823035,14.8077646823035,159612.747143705,0.0,1.0
2014-06-09,24.79,24.85,23.75,23.92,52400,15.469215612065,15.5066562307308,14.8202448885254,14.9263266414117,83972.9713888574,0.0,1.0
2014-06-10,24.44,24.88,24.04,24.73,36000,15.2508120031815,15.5253765400636,15.0012078787432,15.4317749933993,57691.3543892912,0.0,1.0
2014-06-11,23.52,24.38,23.34,24.02,16400,14.7952844760815,15.3362685172988,14.6820552581523,15.1098100814404,26071.0093559593,0.19,1.0
2014-06-12,23.1,23.62,22.9,23.62,36100,14.5310829675801,14.8581895971533,14.4052727254365,14.8581895971533,57388.014496959,0.0,1.0
2014-06-13,22.73,23.33,22.55,23.27,15300,14.2983340196145,14.6757647460452,14.1851048016853,14.6380216734021,24322.3440942791,0.0,1.0
2014-06-16,22.36,22.79,22.21,22.79,14400,14.0655850716489,14.3360770922576,13.9712273900413,14.3360770922576,22891.6179710862,0.0,1.0
2014-06-17,22.78,22.95,22.39,22.4,36400,14.3297865801504,14.4367252859724,14.0844566079705,14.0907471200777,57864.92320469,0.0,1.0
2014-06-18,23.25,23.34,22.42,22.86,24100,14.6254406491877,14.6820552581523,14.103328144292,14.3801106770078,38311.6661877207,0.0,1.0
2014-06-19,23.68,23.74,22.84,23.23,30900,14.8959326697964,14.9336757424394,14.3675296527935,14.6128596249734,49121.5968962889,0.0,1.0
2014-06-20,23.87,23.99,23.45,23.89,73100,15.0154523998328,15.0909385451189,14.7512508913313,15.0280334240471,116206.755117111,0.0,1.0
2014-06-23,23.36,23.7,23.0,23.39,25400,14.6946362823667,14.9085136940107,14.4681778465083,14.7135078186882,40378.2705878881,0.0,1.0
2014-06-24,22.82,23.65,22.8,23.21,30900,14.3549486285791,14.8770611334748,14.3423676043648,14.600278600759,49121.5968962891,0.0,1.0
2014-06-25,23.08,23.21,22.64,22.8,26000,14.5185019433657,14.600278600759,14.2417194106499,14.3423676043648,41332.0880033501,0.0,1.0
2014-06-26,23.33,23.44,22.76,23.0,29500,14.6757647460452,14.7449603792241,14.317205555936,14.4681778465083,46896.0229268778,0.0,1.0
2014-06-27,23.63,23.73,23.13,23.13,104100,14.8644801092605,14.9273852303323,14.5499545039016,14.5499545039016,165487.321582643,0.0,1.0
2014-06-30,23.42,23.69,23.05,23.44,39200,14.7323793550098,14.9022231819036,14.4996304070442,14.7449603792241,62316.0711435121,0.0,1.0
2014-07-01,24.41,24.94,23.41,23.41,53600,15.3551400536203,15.6885371953007,14.7260888429026,14.7260888429026,85207.6891145986,0.0,1.0
2014-07-02,24.13,24.47,23.95,24.45,34900,15.1790057146194,15.3928831262634,15.0657764966902,15.380302102049,55480.379666035,0.0,1.0
2014-07-03,24.69,24.7,24.314,24.36,7300,15.5312743926213,15.5375649047285,15.2947511373914,15.3236874930845,11604.7785547867,0.0,1.0
2014-07-07,23.92,24.84,23.57,24.45,29200,15.0469049603686,15.625632074229,14.8267370366174,15.380302102049,46419.114219147,0.0,1.0
2014-07-08,23.38,23.97,23.31,23.97,38600,14.7072173065811,15.0783575209045,14.6631837218308,15.0783575209045,61362.2537280502,0.0,1.0
2014-07-09,23.34,23.61,23.18,23.57,12700,14.6820552581523,14.8518990850461,14.5814070644375,14.8267370366174,20189.1352939441,0.0,1.0
2014-07-10,23.01,23.16,22.67,22.93,25500,14.4744683586155,14.5688260402231,14.2605909469715,14.4241442617581,40537.2401571317,0.0,1.0
2014-07-11,22.8,23.12,22.8,22.9,13800,14.3423676043648,14.5436639917944,14.3423676043648,14.4052727254365,21937.8005556242,0.0,1.0
2014-07-14,22.95,23.17,22.8,23.14,13200,14.4367252859724,14.5751165523303,14.3423676043648,14.5562450160088,20983.9831401623,0.0,1.0
2014-07-15,22.78,22.999,22.63,22.83,41900,14.3297865801504,14.4675487952976,14.2354288985427,14.3612391406863,66608.249513091,0.0,1.0
2014-07-16,22.43,23.02,22.42,22.97,24500,14.1096186563992,14.4807588707227,14.103328144292,14.4493063101868,38947.5444646952,0.0,1.0
2014-07-17,22.21,22.9,22.1,22.48,70400,13.9712273900413,14.4052727254365,13.9020317568623,14.1410712169351,111914.576747532,0.0,1.0
2014-07-18,22.45,22.83,22.1,22.11,35200,14.1221996806135,14.3612391406863,13.9020317568623,13.9083222689695,55957.2883737663,0.0,1.0
2014-07-21,22.23,22.68,22.1,22.2,38300,13.9838084142556,14.2668814590786,13.9020317568623,13.9649368779341,60885.3450203196,0.0,1.0
2014-07-22,22.63,22.85,22.28,22.61,24800,14.2354288985427,14.3738201649006,14.0152609747915,14.2228478743284,39424.4531724262,0.0,1.0
2014-07-23,22.45,22.8799,22.445,22.83,23800,14.1221996806135,14.3926287961011,14.11905442456,14.3612391406863,37834.7574799897,0.0,1.0
2014-07-24,21.78,23.412,21.71,22.93,68500,13.7007353694326,14.727346945324,13.6567017846824,14.4241442617581,108894.154931903,0.0,1.0
2014-07-25,22.53,22.59,21.9,21.9,31900,14.172523777471,14.210266850114,13.7762215147188,13.7762215147188,50711.2925887254,0.0,1.0
2014-07-28,22.47,22.71,22.44,22.48,20500,14.1347807048279,14.2857529954002,14.1159091685064,14.1410712169351,32588.761694949,0.0,1.0
2014-07-29,22.8,23.142,22.11,22.63,19900,14.3423676043648,14.5575031184302,13.9083222689695,14.2354288985427,31634.944279487,0.0,1.0
2014-07-30,22.81,23.06,22.48,23.06,18300,14.3486581164719,14.5059209191514,14.1410712169351,14.5059209191514,29091.4311715887,0.0,1.0
2014-07-31,22.2,22.868,22.16,22.49,27400,13.9649368779341,14.3851430866936,13.9397748295054,14.1473617290423,43557.6619727612,0.0,1.0
2014-08-01,22.17,22.6499,22.0,22.29,30000,13.9460653416126,14.247947017636,13.8391266357906,14.0215514868987,47690.870773096,0.0,1.0
2014-08-04,22.28,22.34,21.94,22.31,22200,14.0152609747915,14.0530040474346,13.8013835631475,14.0341325111131,35291.2443720912,0.0,1.0
2014-08-05,21.91,22.16,21.75,22.08,24200,13.782512026826,13.9397748295054,13.6818638331111,13.889450732648,38470.6357569641,0.0,1.0
2014-08-06,22.37,22.46,21.8,21.8,14800,14.0718755837561,14.1284901927207,13.713316393647,13.713316393647,23527.4962480608,0.0,1.0
2014-08-07,22.02,22.32,21.83,22.32,12500,13.8517076600049,14.0404230232202,13.7321879299685,14.0404230232202,19871.1961554567,0.0,1.0
2014-08-08,22.05,22.14,21.9,22.0,138800,13.8705791963264,13.927193805291,13.7762215147188,13.8391266357906,220649.762110192,0.0,1.0
2014-08-11,22.23,22.36,22.01,22.16,18800,13.9838084142556,14.0655850716489,13.8454171478977,13.9397748295054,29886.279017807,0.0,1.0
2014-08-12,22.71,23.2,22.49,22.64,161000,14.2857529954002,14.5939880886519,14.1473617290423,14.2417194106499,255941.006482282,0.0,1.0
2014-08-13,22.9,23.17,22.8,23.07,91100,14.4052727254365,14.5751165523303,14.3423676043648,14.5122114312586,144821.277580969,0.0,1.0
2014-08-14,22.88,23.2,22.86,22.95,51800,14.3926917012222,14.5939880886519,14.3801106770078,14.4367252859724,82346.2368682125,0.0,1.0
2014-08-15,23.03,23.42,22.75,23.14,83200,14.4870493828298,14.7323793550098,14.3109150438289,14.5562450160088,132262.68161072,0.0,1.0
2014-08-18,23.11,23.3795,23.0,23.15,50700,14.5373734796873,14.7069027809757,14.4681778465083,14.562535528116,80597.5716065322,0.0,1.0
2014-08-19,23.16,23.33,23.03,23.14,57300,14.5688260402231,14.6757647460452,14.4870493828298,14.5562450160088,91089.5631766139,0.0,1.0
2014-08-20,22.97,23.26,22.91,23.25,43500,14.4493063101868,14.6317311612949,14.4115632375437,14.6254406491877,69151.7626209893,0.0,1.0
2014-08-21,23.35,23.51,23.0,23.09,33500,14.6883457702595,14.7889939639744,14.4681778465083,14.5247924554729,53254.8056966241,0.0,1.0
2014-08-22,23.34,23.52,23.28,23.44,24700,14.6820552581523,14.7952844760815,14.6443121855093,14.7449603792241,39265.4836031826,0.0,1.0
2014-08-25,23.73,23.931,23.5,23.62,30600,14.9273852303323,15.0538245236865,14.7827034518672,14.8581895971533,48644.6881885579,0.0,1.0
2014-08-26,23.79,24.04,23.655,23.88,35500,14.9651283029753,15.1223911056548,14.8802063895284,15.0217429119399,56434.1970814972,0.0,1.0
2014-08-27,23.87,24.07,23.77,23.9,42800,15.0154523998328,15.1412626419763,14.952547278761,15.0343239361543,68038.9756362836,0.0,1.0
2014-08-28,23.76,23.94,23.71,23.88,23400,14.9462567666538,15.059485984583,14.9148042061179,15.0217429119399,37198.879203015,0.0,1.0
2014-08-29,24.02,24.07,23.785,23.8,20400,15.1098100814404,15.1412626419763,14.9619830469217,14.9714188150825,32429.7921257054,0.0,1.0
2014-09-02,24.37,24.68,23.91,24.1,37200,15.3299780051916,15.5249838805141,15.0406144482615,15.1601341782978,59136.6797586393,0.0,1.0
2014-09-03,24.22,24.7125,24.11,24.54,26100,15.235620323584,15.5454280448625,15.166424690405,15.4369167110136,41491.0575725935,0.0,1.0
2014-09-04,23.85,24.25,23.78,24.2,29400,15.0028713756184,15.2544918599055,14.9588377908682,15.2230392993696,46737.0533576342,0.0,1.0
2014-09-05,23.63,23.94,23.535,23.94,57800,14.8644801092605,15.059485984583,14.8047202442423,15.059485984583,91884.4110228318,0.0,1.0
2014-09-08,23.84,23.98,23.55,23.65,156000,14.9965808635112,15.0846480330117,14.8141560124031,14.8770611334748,247992.5280201,0.0,1.0
2014-09-09,23.24,23.87,23.2,23.87,172200,14.6191501370806,15.0154523998328,14.5939880886519,15.0154523998328,273745.598237571,0.0,1.0
2014-09-10,23.14,23.3015,22.91,23.17,44700,14.6757647460452,14.7781906754525,14.5298950013783,14.69479123448,70480.6882570625,0.19,1.0
2014-09-11,23.09,23.45,23.03,23.1,51100,14.6440539319872,14.8723717932048,14.6060009551176,14.6503960947988,80571.8829963287,0.0,1.0
2014-09-12,22.98,23.17,22.92,23.17,41400,14.5742901410595,14.69479123448,14.5362371641899,14.69479123448,65277.4159696287,0.0,1.0
2014-09-15,23.29,23.48,22.88,23.1,34800,14.7708971882192,14.8913982816396,14.5108685129435,14.6503960947988,54870.8713947601,0.0,1.0
2014-09-16,23.0,23.25,23.0,23.155,14700,14.5869744666828,14.7455285369728,14.5869744666828,14.6852779902626,23178.2129167521,0.0,1.0
2014-09-17,23.08,23.3299,22.9,23.07,21800,14.6377117691756,14.7962024178375,14.5235528385667,14.631369606364,34373.1320806256,0.0,1.0
2014-09-18,23.36,23.5,23.06,23.06,22100,14.8152923279004,14.9040826072628,14.6250274435524,14.6250274435524,34846.1568340287,0.0,1.0
2014-09-19,23.12,23.39,23.0,23.39,86500,14.663080420422,14.8343188163352,14.5869744666828,14.8343188163352,136388.803897895,0.0,1.0
2014-09-22,22.95,23.28,22.93,23.04,24000,14.5552636526247,14.7645550254076,14.5425793270015,14.6123431179292,37841.9802722485,0.0,1.0
2014-09-23,22.86,23.1799,22.83,22.87,48000,14.4981841873203,14.7010699756635,14.4791576988855,14.5045263501319,75683.960544497,0.0,1.0
2014-09-24,22.93,23.09,22.8765,23.01,10785,14.5425793270015,14.6440539319872,14.5086487559595,14.5933166294944,17005.2398848417,0.0,1.0
2014-09-25,22.65,23.09,22.56,22.94,25047,14.3649987682767,14.6440539319872,14.3079193029723,14.5489214898131,39492.8366616253,0.0,1.0
2014-09-26,22.68,22.82,22.5975,22.79,38966,14.3840252567115,14.4728155360739,14.3317024135158,14.4537890476391,61439.6084703514,0.0,1.0
2014-09-29,22.54,22.73,22.5,22.51,17756,14.2952349773491,14.4157360707695,14.2698663261027,14.2762084889143,27996.7584047518,0.0,1.0
2014-09-30,22.48,22.6399,22.47,22.55,46161,14.2571820004795,14.358593183837,14.2508398376679,14.3015771401607,72784.3188061358,0.0,1.0
2014-10-01,22.51,22.66,22.49,22.53,34791,14.2762084889143,14.3713409310883,14.2635241632911,14.2888928145375,54856.6806521581,0.0,1.0
2014-10-02,22.76,22.92,22.6,22.6,19764,14.4347625592043,14.5362371641899,14.3332879542187,14.3332879542187,31162.8707541966,0.0,1.0
2014-10-03,22.9,23.12,22.65,23.03,18908,14.5235528385667,14.663080420422,14.3649987682767,14.6060009551176,29813.1734578198,0.0,1.0
2014-10-06,22.87,23.3748,22.86,23.02,17479,14.5045263501319,14.8246787288616,14.4981841873203,14.599658792306,27559.998882443,0.0,1.0
2014-10-07,22.48,22.96,22.48,22.76,20890,14.2571820004795,14.5616058154363,14.2571820004795,14.4347625592043,32938.2903286362,0.0,1.0
2014-10-08,23.3,23.41,22.45,22.5,23146,14.7772393510308,14.8470031419584,14.2381555120447,14.2698663261027,36495.4364742275,0.0,1.0
2014-10-09,22.68,23.35,22.52,23.35,28276,14.3840252567115,14.8089501650888,14.2825506517259,14.8089501650888,44584.1597574207,0.0,1.0
2014-10-10,22.63,23.12,22.51,22.51,32240,14.3523144426535,14.663080420422,14.2762084889143,14.2762084889143,50834.3934990537,0.0,1.0
2014-10-13,23.5,23.88,22.7034,22.71,30118,14.9040826072628,15.1450847941037,14.3988659176907,14.4030517451463,47488.5317433158,0.0,1.0
2014-10-14,23.92,24.07,23.41,23.63,38855,15.1704534453501,15.2655858875241,14.8470031419584,14.9865307238136,61264.589311592,0.0,1.0
2014-10-15,24.14,24.42,23.5,24.25,75388,15.3099810272053,15.4875615859301,14.9040826072628,15.3797448181329,118867.967031844,0.0,1.0
2014-10-16,24.33,24.54,24.0,24.0,37842,15.4304821206257,15.5636675396693,15.2211907478429,15.2211907478429,59667.3423942677,0.0,1.0
2014-10-17,23.98,24.75,23.85,24.66,42124,15.2085064222197,15.696852958713,15.1260583056689,15.6397734934085,66418.9823745079,0.0,1.0
2014-10-20,24.02,24.1,23.76,24.0,24908,15.2338750734661,15.2846123759589,15.0689788403644,15.2211907478429,39273.6685258817,0.0,1.0
2014-10-21,24.2,24.25,23.96,24.2,48145,15.3480340040749,15.3797448181329,15.1958220965965,15.3480340040749,75912.5891753083,0.0,1.0
2014-10-22,23.69,24.46,23.56,24.17,25219,15.0245837006832,15.5129302371765,14.9421355841324,15.3290075156401,39764.0375202431,0.0,1.0
2014-10-23,23.98,24.38,23.78,24.38,24617,15.2085064222197,15.4621929346837,15.0816631659876,15.4621929346837,38814.8345150807,0.0,1.0
2014-10-24,23.98,24.18,23.72,24.12,26797,15.2085064222197,15.3353496784517,15.043610189118,15.2972967015821,42252.1477231433,0.0,1.0
2014-10-27,23.88,23.975,23.74,23.74,15935,15.1450847941037,15.2053353408139,15.0562945147412,15.0562945147412,25125.4981515949,0.0,1.0
2014-10-28,24.35,24.36,23.99,23.99,50961,15.4431664462489,15.4495086090605,15.2148485850313,15.2148485850313,80352.7148605855,0.0,1.0
2014-10-29,24.36,24.58,24.27,24.35,45191,15.4495086090605,15.5890361909157,15.3924291437561,15.4431664462489,71254.8721034658,0.0,1.0
2014-10-30,24.93,24.94,24.01,24.3599,27274,15.8110118893218,15.8173540521334,15.2275329106545,15.4494451874324,43004.2570810542,0.0,1.0
2014-10-31,25.14,26.62,25.07,25.65,53722,15.9441973083654,16.8828374044824,15.8998021686842,16.2676476117571,84706.1193410721,0.0,1.0
2014-11-03,24.82,25.4388,24.75,25.36,27741,15.7412480983942,16.1337011331761,15.696852958713,16.0837248902206,43740.598947185,0.0,1.0
2014-11-04,24.94,25.0,24.7,24.7,14101,15.8173540521334,15.855407029003,15.665142144655,15.665142144655,22233.7401591239,0.0,1.0
2014-11-05,25.0,25.31,24.95,25.31,36097,15.855407029003,16.0520140761626,15.823696214945,16.0520140761626,56915.9150786396,0.0,1.0
2014-11-06,25.0,25.0,24.86,25.0,20637,15.855407029003,15.855407029003,15.7666167496406,15.855407029003,32539.3727865996,0.0,1.0
2014-11-07,24.63,25.0,24.6,25.0,41107,15.6207470049737,15.855407029003,15.6017205165389,15.855407029003,64815.4284604717,0.0,1.0
2014-11-10,24.93,24.94,24.661,24.8,21550,15.8110118893218,15.8173540521334,15.6404077096897,15.728563772771,33978.944786123,0.0,1.0
2014-11-11,24.84,25.0,24.65,24.94,32429,15.7539324240174,15.855407029003,15.6334313305969,15.8173540521334,51132.3990936976,0.0,1.0
2014-11-12,25.0,25.0299,24.51,24.59,25327,15.855407029003,15.8743700958097,15.5446410512345,15.5953783537273,39934.3264314681,0.0,1.0
2014-11-13,25.28,25.51,24.68,24.87,67095,16.0329875877278,16.1788573323947,15.6524578190318,15.7729589124522,105791.986098605,0.0,1.0
2014-11-14,24.87,25.39,24.85,25.39,21713,15.7729589124522,16.1027513786554,15.760274586829,16.1027513786554,34235.9549021387,0.0,1.0
2014-11-17,24.47,24.85,24.25,24.85,27817,15.5192723999881,15.760274586829,15.3797448181329,15.760274586829,43860.431884714,0.0,1.0
2014-11-18,24.17,24.592,24.16,24.46,28040,15.3290075156401,15.5966467862897,15.3226653528285,15.5129302371765,44212.0469514102,0.0,1.0
2014-11-19,24.0,24.45,23.63,24.05,32997,15.2211907478429,15.5065880743649,14.9865307238136,15.2529015619009,52027.9926268074,0.0,1.0
2014-11-20,23.96,24.0,23.56,23.86,22784,15.1958220965965,15.2211907478429,14.9421355841324,15.1324004684805,35924.6532717877,0.0,1.0
2014-11-21,23.93,24.23,23.74,24.23,48145,15.1767956081617,15.3670604925097,15.0562945147412,15.3670604925097,75912.5891753081,0.0,1.0
2014-11-24,24.26,24.31,23.99,23.99,26667,15.3860869809445,15.4177977950025,15.2148485850313,15.2148485850313,42047.170330002,0.0,1.0
2014-11-25,24.24,24.4,24.0142,24.0142,33968,15.3734026553213,15.4748772603069,15.2301966190353,15.2301966190353,53559.0160786556,0.0,1.0
2014-11-26,24.45,24.55,24.22,24.22,22028,15.5065880743649,15.5700097024809,15.3607183296981,15.3607183296981,34732.6308932121,0.0,1.0
2014-11-28,23.71,25.45,23.7,24.39,19985,15.0372680263064,16.140804355525,15.0309258634948,15.4685350974953,31511.3323225369,0.0,1.0
2014-12-01,23.58,23.84,23.5,23.84,22281,14.9548199097556,15.1197161428573,14.9040826072628,15.1197161428573,35131.5484352487,0.0,1.0
2014-12-02,23.88,24.0,23.59,23.6,22560,15.1450847941037,15.2211907478429,14.9611620725672,14.9675042353788,35571.4614559134,0.0,1.0
2014-12-03,24.3,24.6,23.5,23.73,38496,15.4114556321909,15.6017205165389,14.9040826072628,15.0499523519296,60698.5363566865,0.0,1.0
2014-12-04,24.18,24.47,24.0,24.22,16843,15.3353496784517,15.5192723999881,15.2211907478429,15.3607183296981,26557.1864052283,0.0,1.0
2014-12-05,24.91,25.17,24.15,24.15,22085,15.7983275636986,15.9632237968002,15.3163231900169,15.3163231900169,34822.5055963585,0.0,1.0
2014-12-08,24.48,25.42,24.34,24.91,22480,15.5256145627997,16.1217778670902,15.4368242834373,15.7983275636986,35445.3215216727,0.0,1.0
2014-12-09,25.33,25.44,24.1,24.25,34136,16.0646984017858,16.1344621927134,15.2846123759589,15.3797448181329,53823.9099405614,0.0,1.0
2014-12-10,24.44,25.3,24.43,25.11,19672,15.6270891677853,16.1769785574865,15.6206951051144,16.0554913667385,30766.0418928894,0.2,1.0
2014-12-11,24.41,24.8588,24.29,24.29,14454,15.6079069797725,15.8948725124444,15.5311782277212,15.5311782277212,22605.3461528986,0.0,1.0
2014-12-12,24.14,24.49,23.95,24.22,19603,15.435267287657,15.6590594811401,15.3137800969091,15.4864197890246,30658.1292815326,0.0,1.0
2014-12-15,24.01,24.73,24.0,24.34,36289,15.3521444729348,15.8125169852427,15.3457504102638,15.5631485410759,56754.2138191876,0.0,1.0
2014-12-16,24.19,24.83,24.0,24.0,22341,15.4672376010118,15.8764576119521,15.3457504102638,15.3457504102638,34940.2268162382,0.0,1.0
2014-12-17,25.24,25.34,24.1,24.16,31614,16.1386141814608,16.2025548081702,15.4096910369733,15.4480554129989,49442.7434120477,0.0,1.0
2014-12-18,25.66,25.91,25.152,25.39,29743,16.4071648136404,16.567016380414,16.0823464299565,16.234525121525,46516.5912983025,0.0,1.0
2014-12-19,25.27,25.73,25.27,25.28,75064,16.1577963694736,16.451923252337,16.1577963694736,16.1641904321446,117396.409548996,0.0,1.0
2014-12-22,25.28,25.36,25.18,25.34,14091,16.1641904321446,16.2153429335121,16.1002498054351,16.2025548081702,22037.6319801089,0.0,1.0
2014-12-23,25.74,25.8,25.57,25.6,16539,16.458317315008,16.4966816910336,16.3496182496019,16.3688004376148,25866.1837569385,0.0,1.0
2014-12-24,25.77,25.835,25.5201,25.78,4881,16.4774995030208,16.5190609103819,16.3177118768739,16.4838935656917,7633.64429032089,0.0,1.0
2014-12-26,26.39,26.73,25.7,25.81,18881,16.8739313886193,17.0913295194314,16.4327410643242,16.5030757537046,29528.95673951,0.0,1.0
2014-12-29,26.15,27.02,26.07,26.2,22899,16.7204738845166,17.2767573368887,16.6693213831491,16.7524441978714,35812.9114124275,0.0,1.0
2014-12-30,25.86,26.25,25.64,26.0,16566,16.5350460670593,16.7844145112261,16.3943766882985,16.6245629444525,25908.4104309477,0.0,1.0
2014-12-31,25.15,26.04,25.04,25.48,36947,16.0810676174223,16.6501391951363,16.0107329280419,16.2920716855634,57783.2935042996,0.0,1.0
2015-01-02,24.91,25.38,24.35,25.3,32840,15.9276101133197,16.228131058854,15.5695426037469,16.1769785574865,51360.1472022409,0.0,1.0
2015-01-05,24.21,24.82,24.11,24.82,24466,15.4800257263537,15.8700635492812,15.4160850996442,15.8700635492812,38263.6224558472,0.0,1.0
2015-01-06,23.99,24.66,23.56,24.39,31424,15.3393563475929,15.7677585465461,15.0644116527423,15.5951188544306,49145.5927430944,0.0,1.0
2015-01-07,24.2,24.27,23.75,24.01,22101,15.4736316636827,15.5183901023793,15.1858988434903,15.3521444729348,34564.8786028236,0.0,1.0
2015-01-08,24.87,24.94,24.17,24.42,18637,15.9020338626359,15.9467923013325,15.4544494756699,15.6143010424435,29147.3527225385,0.0,1.0
2015-01-09,23.87,24.83,23.8,24.78,15737,15.2626275955416,15.8764576119521,15.217869156845,15.8444872985974,24611.8951437778,0.0,1.0
2015-01-12,23.46,23.83,23.3,23.83,23569,15.0004710260329,15.2370513448578,14.8981660232978,15.2370513448578,36860.75850821,0.0,1.0
2015-01-13,23.44,24.18,23.21,23.74,21131,14.987682900691,15.4608435383408,14.8406194592593,15.1795047808193,33047.8462402727,0.0,1.0
2015-01-14,23.55,23.7,23.13,23.2,27363,15.0580175900714,15.1539285301355,14.7894669578918,14.8342253965884,42794.3881819403,0.0,1.0
2015-01-15,23.27,23.51,23.16,23.51,24127,14.878983835285,15.0324413393876,14.8086491459046,15.0324413393876,37733.4431043991,0.0,1.0
2015-01-16,23.53,24.25,23.11,23.21,75923,15.0452294647295,15.5056019770374,14.7766788325499,14.8406194592593,118739.843362842,0.0,1.0
2015-01-20,23.53,23.9587,23.5,23.67,24774,15.0452294647295,15.3193429314328,15.0260472767167,15.1347463421227,38745.3193297295,0.0,1.0
2015-01-21,23.31,23.83,23.24,23.57,48436,14.9045600859688,15.2370513448578,14.8598016472722,15.0708057154133,75751.5252706375,0.0,1.0
2015-01-22,23.54,23.95,23.16,23.59,225711,15.0516235274005,15.3137800969091,14.8086491459046,15.0835938407552,353000.919158495,0.0,1.0
2015-01-23,23.4,23.64,23.375,23.62,28274,14.9621066500072,15.1155641541099,14.9461214933299,15.102776028768,44219.1474420269,0.0,1.0
2015-01-26,23.5,23.52,23.19,23.5,38298,15.0260472767167,15.0388354020586,14.8278313339174,15.0260472767167,59896.1911556462,0.0,1.0
2015-01-27,23.25,23.5,23.17,23.38,19017,14.8661957099431,15.0260472767167,14.8150432085756,14.9493185246654,29741.6540604451,0.0,1.0
2015-01-28,22.55,24.14,22.5,24.14,66583,14.4186113229771,15.435267287657,14.3866410096224,15.435267287657,104132.542057454,0.0,1.0
2015-01-29,22.92,23.42,22.5,22.78,49565,14.655191641802,14.9748947753491,14.3866410096224,14.5656747644088,77517.2258245757,0.0,1.0
2015-01-30,22.03,23.09,22.0,22.68,66136,14.086120064088,14.763890707208,14.0669378760752,14.5017341376993,103433.45600997,0.0,1.0
2015-02-02,22.4,22.6,21.67,22.24,56381,14.3227003829129,14.4505816363318,13.8559338079341,14.2203953801778,88177.1150855527,0.0,1.0
2015-02-03,22.64,23.03,22.45,22.45,37726,14.4761578870156,14.7255263311823,14.3546706962676,14.3546706962676,59001.6112470078,0.0,1.0
2015-02-04,22.39,23.05,22.23,22.67,30368,14.316306320242,14.7383144565242,14.2140013175069,14.4953400750284,47494.0606040697,0.0,1.0
2015-02-05,22.63,22.96,22.27,22.44,42416,14.4697638243446,14.6807678924857,14.2395775681907,14.3482766335967,66336.5409174864,0.0,1.0
2015-02-06,22.76,23.05,22.56,22.56,44868,14.5528866390669,14.7383144565242,14.425005385648,14.425005385648,70171.3484978728,0.0,1.0
2015-02-09,22.54,23.045,22.46,22.75,31167,14.4122172603061,14.7351174251888,14.3610647589386,14.5464925763959,48743.6573645629,0.0,1.0
2015-02-10,22.5,22.88,22.21,22.82,28527,14.3866410096224,14.6296153911182,14.201213192165,14.5912510150925,44614.8270170013,0.0,1.0
2015-02-11,22.48,22.75,22.32,22.41,19801,14.3738528842805,14.5464925763959,14.2715478815454,14.3290944455839,30967.7915575996,0.0,1.0
2015-02-12,23.0,23.05,22.6301,22.73,27339,14.7063441431695,14.7383144565242,14.4698277649713,14.533704451054,42756.8533605988,0.0,1.0
2015-02-13,22.98,23.09,22.77,23.09,26338,14.6935560178276,14.763890707208,14.5592807017378,14.763890707208,41191.3385204819,0.0,1.0
2015-02-17,22.99,23.404,22.8347,22.9,25836,14.6999500804986,14.9646642750756,14.6006502872188,14.6424035164601,40406.2351740893,0.0,1.0
2015-02-18,22.86,23.07,22.727,23.06,12342,14.6168272657763,14.7511025818661,14.5317862322528,14.7447085191952,19302.2818748495,0.0,1.0
2015-02-19,22.83,23.06,22.7,22.74,12608,14.5976450777635,14.7447085191952,14.5145222630412,14.540098513725,19718.2928113841,0.0,1.0
2015-02-20,22.75,23.0,22.31,22.91,32792,14.5464925763959,14.7063441431695,14.2651538188744,14.648797579131,51285.0775595581,0.0,1.0
2015-02-23,22.7,22.71,22.31,22.61,18487,14.5145222630412,14.5209163257122,14.2651538188744,14.4569756990027,28912.7600891544,0.0,1.0
2015-02-24,22.89,23.06,22.67,22.85,14906,14.6360094537891,14.7447085191952,14.4953400750284,14.6104332031054,23312.2519548296,0.0,1.0
2015-02-25,22.69,22.85,22.4,22.7,13936,14.5081282003703,14.6104332031054,14.3227003829129,14.5145222630412,21795.2195922786,0.0,1.0
2015-02-26,22.81,23.19,22.57,22.57,14152,14.5848569524216,14.8278313339174,14.431399448319,14.431399448319,22133.0329843518,0.0,1.0
2015-02-27,22.52,22.89,22.51,22.87,38535,14.3994291349642,14.6360094537891,14.3930350722933,14.6232213284473,60266.8475163934,0.0,1.0
2015-03-02,22.86,22.9199,22.49,22.5,21816,14.6168272657763,14.6551277011753,14.3802469469514,14.3866410096224,34119.1525993937,0.0,1.0
2015-03-03,22.69,23.08,22.64,22.84,13716,14.5081282003703,14.7574966445371,14.4761578870156,14.6040391404344,21451.1503966485,0.0,1.0
2015-03-04,22.97,23.05,22.7,22.73,45286,14.6871619551567,14.7383144565242,14.5145222630412,14.533704451054,70825.07996957,0.0,1.0
2015-03-05,22.93,23.13,22.86,23.06,29501,14.6615857044729,14.7894669578918,14.6168272657763,14.7447085191952,46138.1151831093,0.0,1.0
2015-03-06,22.87,23.184,22.758,22.9,59045,14.6232213284473,14.8239948963149,14.5516078265327,14.6424035164601,92343.4802544551,0.0,1.0
2015-03-09,23.04,23.28,22.93,22.93,21665,14.7319203938533,14.8853778979559,14.6615857044729,14.6615857044729,33882.9960151202,0.0,1.0
2015-03-10,22.77,22.93,22.485,22.68,42554,14.6871619551567,14.7903655525579,14.5033305472858,14.6291099316185,65972.8940797713,0.2,1.0
2015-03-11,22.98,23.04,22.76,22.91,20463,14.8226166767457,14.8613180257712,14.6807117303191,14.7774651028827,31724.4755264926,0.0,1.0
2015-03-12,23.98,23.98,23.04,23.14,35163,15.4676391605032,15.4676391605032,14.8613180257712,14.9258202741469,54514.3787781877,0.0,1.0
2015-03-13,23.44,23.98,23.246,23.98,39104,15.1193270192742,15.4676391605032,14.9941926574252,15.4676391605032,60624.2433166183,0.0,1.0
2015-03-16,23.6,23.74,23.3332,23.5,26651,15.2225306166754,15.3128337644014,15.0504386180089,15.1580283682996,41317.9395619679,0.0,1.0
2015-03-17,23.2,23.54,23.04,23.52,35352,14.9645216231724,15.1838292676499,14.8613180257712,15.1709288179748,54807.3918199952,0.0,1.0
2015-03-18,23.4,23.6,23.19,23.19,32667,15.0935261199239,15.2225306166754,14.9580713983348,14.9580713983348,50644.746226063,0.0,1.0
2015-03-19,23.06,23.47,22.92,23.23,18439,14.8742184754463,15.1386776937869,14.7839153277203,14.9838722976851,28586.6004121095,0.0,1.0
2015-03-20,23.28,23.33,23.06,23.17,36292,15.016123421873,15.0483745460608,14.8742184754463,14.9451709486597,56264.70536126,0.0,1.0
2015-03-23,23.21,23.29,23.084,23.22,29673,14.97097184801,15.0225736467105,14.8896990150565,14.9774220728475,46003.047563779,0.0,1.0
2015-03-24,23.11,23.2,23.08,23.14,21267,14.9064695996342,14.9645216231724,14.8871189251215,14.9258202741469,32970.9437043404,0.0,1.0
2015-03-25,22.68,23.12,22.617,23.1,28622,14.6291099316185,14.9129198244718,14.5884735151418,14.9000193747966,44373.6469979607,0.0,1.0
2015-03-26,22.99,23.17,22.75,22.79,29284,14.8290669015833,14.9451709486597,14.6742615054815,14.7000624048318,45399.9678110642,0.0,1.0
2015-03-27,22.83,23.0,22.67,23.0,39481,14.7258633041821,14.8355171264209,14.6226597067809,14.8355171264209,61208.719066679,0.0,1.0
2015-03-30,22.9,23.13,22.75,22.84,51185,14.7710148780452,14.9193700493094,14.6742615054815,14.7323135290197,79353.8229889808,0.0,1.0
2015-03-31,22.93,23.0,22.75,22.75,16799,14.7903655525579,14.8355171264209,14.6742615054815,14.6742615054815,26044.0533826686,0.0,1.0
2015-04-01,23.28,23.34,22.761,22.86,15939,15.016123421873,15.0548247708984,14.6813567528029,14.7452139786949,24710.7665257667,0.0,1.0
2015-04-02,23.44,23.82,23.05,23.38,13960,15.1193270192742,15.364435563102,14.8677682506088,15.0806256702487,21642.6564213377,0.0,1.0
2015-04-06,23.25,23.55,23.02,23.48,30956,14.9967727473603,15.1902794924875,14.848417576096,15.1451279186245,47992.12551425,0.0,1.0
2015-04-07,23.11,23.3399,23.01,23.29,19227,14.9064695996342,15.05476026865,14.8419673512585,15.0225736467105,29808.2632530847,0.0,1.0
2015-04-08,22.95,23.21,22.8,23.11,25947,14.803266002233,14.97097184801,14.7065126296694,14.9064695996342,40226.504739574,0.0,1.0
2015-04-09,22.78,22.99,22.5,22.8001,33461,14.6936121799943,14.8290669015833,14.5130058845422,14.7065771319178,51875.7110683655,0.0,1.0
2015-04-10,22.82,22.898,22.63,22.83,26141,14.7194130793446,14.7697248330776,14.5968588074306,14.7258633041821,40527.269449154,0.0,1.0
2015-04-13,23.13,23.2,22.97,22.98,14375,14.9193700493094,14.9645216231724,14.8161664519082,14.8226166767457,22286.0448464706,0.0,1.0
2015-04-14,22.91,23.12,22.89,22.99,12308,14.7774651028827,14.9129198244718,14.7645646532076,14.8290669015833,19081.5053892426,0.0,1.0
2015-04-15,23.1,23.15,22.9404,23.07,24334,14.9000193747966,14.9322704989845,14.797073786389,14.8806687002839,37725.8167161057,0.0,1.0
2015-04-16,23.18,23.2,22.98,23.07,27983,14.9516211734972,14.9645216231724,14.8226166767457,14.8806687002839,43382.9838566115,0.0,1.0
2015-04-17,23.01,23.25,22.88,23.0,69161,14.8419673512585,14.9967727473603,14.75811442837,14.8355171264209,107222.61896534,0.0,1.0
2015-04-20,23.67,23.8,23.2,23.23,33005,15.2676821905384,15.3515351134268,14.9645216231724,14.9838722976851,51168.7589674966,0.0,1.0
2015-04-21,23.53,23.82,23.42,23.82,12437,15.1773790428123,15.364435563102,15.106426569599,15.364435563102,19281.4984177778,0.0,1.0
2015-04-22,24.02,24.03,23.25,23.73,23435,15.4934400598535,15.499890284691,14.9967727473603,15.3063835395638,36332.0668505767,0.0,1.0
2015-04-23,24.17,24.25,23.77,23.82,22394,15.5901934324171,15.6417952311177,15.3321844389141,15.364435563102,34718.1696203036,0.0,1.0
2015-04-24,23.73,24.32,23.54,24.3,37059,15.3063835395638,15.6869468049807,15.1838292676499,15.6740463553056,57453.8111975901,0.0,1.0
2015-04-27,24.01,24.2235,23.61,23.85,27456,15.4869898350159,15.6247021352981,15.2289808415129,15.3837862376147,42565.9580733704,0.0,1.0
2015-04-28,24.29,24.48,24.02,24.04,20798,15.667596130468,15.7901504023819,15.4934400598535,15.5063405095286,32243.8372672624,0.0,1.0
2015-04-29,24.17,24.57,24.1,24.25,17945,15.5901934324171,15.8482024259201,15.5450418585541,15.6417952311177,27820.7356361681,0.0,1.0
2015-04-30,23.55,24.17,23.43,24.15,126774,15.1902794924875,15.5901934324171,15.1128767944366,15.5772929827419,196541.986042885,0.0,1.0
2015-05-01,23.33,23.99,23.28,23.73,36607,15.0483745460608,15.4740893853407,15.016123421873,15.3063835395638,56753.0604309395,0.0,1.0
2015-05-04,23.38,23.6,23.14,23.31,24996,15.0806256702487,15.2225306166754,14.9258202741469,15.0354740963857,38752.1375292092,0.0,1.0
2015-05-05,23.13,23.7057,22.9,23.34,28288,14.9193700493094,15.2907094932085,14.7710148780452,15.0548247708984,43855.8355907451,0.0,1.0
2015-05-06,23.25,23.36,22.91,23.11,29422,14.9967727473603,15.0677252205736,14.7774651028827,14.9064695996342,45613.9138415902,0.0,1.0
2015-05-07,23.28,23.4715,22.99,23.33,20086,15.016123421873,15.1396452275125,14.8290669015833,15.0483745460608,31139.999776432,0.0,1.0
2015-05-08,23.14,23.61,23.0169,23.61,20893,14.9258202741469,15.2289808415129,14.8464180063964,15.2289808415129,32391.1189549435,0.0,1.0
2015-05-11,23.34,23.5575,23.13,23.19,16829,15.0548247708984,15.1951171611157,14.9193700493094,14.9580713983348,26090.5633893047,0.0,1.0
2015-05-12,23.36,23.575,22.79,23.545,27094,15.0677252205736,15.2064050545814,14.7000624048318,15.1870543800687,42004.7373266279,0.0,1.0
2015-05-13,23.26,23.35,23.1,23.35,15378,15.0032229721978,15.061274995736,14.9000193747966,15.061274995736,23841.0294016714,0.0,1.0
2015-05-14,23.35,23.6,23.29,23.31,15532,15.061274995736,15.2225306166754,15.0225736467105,15.0354740963857,24079.7807690701,0.0,1.0
2015-05-15,23.26,23.71,23.12,23.4,11037,15.0032229721978,15.2934830898887,14.9129198244718,15.0935261199239,17111.0314414259,0.0,1.0
2015-05-18,23.81,23.99,23.45,23.54,23644,15.3579853382644,15.4740893853407,15.1257772441117,15.1838292676499,36656.086563475,0.0,1.0
2015-05-19,23.84,24.0,23.7191,23.92,15176,15.3773360127771,15.4805396101783,15.2993527944909,15.4289378114777,23527.862023655,0.0,1.0
2015-05-20,23.81,24.0,23.51,24.0,16112,15.3579853382644,15.4805396101783,15.1644785931372,15.4805396101783,24978.9742307016,0.0,1.0
2015-05-21,23.58,23.88,23.54,23.88,15503,15.2096301670002,15.4031369121274,15.1838292676499,15.4031369121274,24034.8210959885,0.0,1.0
2015-05-22,23.41,23.62,23.17,23.62,16721,15.0999763447614,15.2354310663505,14.9451709486597,15.2354310663505,25923.1273654148,0.0,1.0
2015-05-26,23.24,23.36,22.9,23.36,24616,14.9903225225227,15.0677252205736,14.7710148780452,15.0677252205736,38163.010778485,0.0,1.0
2015-05-27,23.63,23.68,23.14,23.36,18646,15.2418812911881,15.2741324153759,14.9258202741469,15.0677252205736,28907.5194578986,0.0,1.0
2015-05-28,23.37,23.54,23.19,23.54,20065,15.0741754454111,15.1838292676499,14.9580713983348,15.1838292676499,31107.4427717868,0.0,1.0
2015-05-29,23.07,23.4,23.02,23.37,24149,14.8806687002839,15.0935261199239,14.848417576096,15.0741754454111,37439.0050085163,0.0,1.0
2015-06-01,23.0,23.39,22.79,23.34,27156,14.8355171264209,15.0870758950863,14.7000624048318,15.0548247708984,42100.8580070092,0.0,1.0
2015-06-02,23.19,23.39,22.97,22.97,20796,14.9580713983348,15.0870758950863,14.8161664519082,14.8161664519082,32240.7366001534,0.0,1.0
2015-06-03,23.8,23.955,23.06,23.26,32654,15.3515351134268,15.4515135984092,14.8742184754463,15.0032229721978,50624.5918898543,0.0,1.0
2015-06-04,23.6,23.75,23.21,23.64,20544,15.2225306166754,15.319283989239,14.97097184801,15.2483315160257,31850.0525444099,0.0,1.0
2015-06-05,24.2,24.26,23.3101,23.48,38233,15.6095441069298,15.6482454559553,15.0355385986341,15.1451279186245,59273.9027906167,0.0,1.0
2015-06-08,23.96,24.32,23.95,24.04,17126,15.454738710828,15.6869468049807,15.4482884859905,15.5063405095286,26551.0124550023,0.0,1.0
2015-06-09,23.69,23.82,23.57,23.73,45121,15.409587136965,15.4941479781556,15.331530975866,15.4356058573313,69366.9778754714,0.2,1.0
2015-06-10,24.42,24.52,23.3401,23.7,66236,15.8844287836507,15.9494755845666,15.1819883805604,15.4160918170566,101828.220707868,0.0,1.0
2015-06-11,24.48,24.6405,24.1732,24.55,12394,15.9234568642002,16.0278569796702,15.7238932789904,15.9689896248413,19053.9731785331,0.0,1.0
2015-06-12,24.29,24.415,24.1766,24.39,16674,15.7998679424601,15.8811764436049,15.7261048702215,15.864914743376,25633.8509584364,0.0,1.0
2015-06-15,24.3,24.3964,23.9,24.24,23723,15.8063726225517,15.8690777386346,15.5461854188883,15.7673445420022,36470.6636851977,0.0,1.0
2015-06-16,24.48,24.49,23.948,24.12,16986,15.9234568642002,15.9299615442918,15.5774078833279,15.6892883809032,26113.505600336,0.0,1.0
2015-06-17,24.23,25.02,24.15,24.48,46273,15.7608398619106,16.2747095891458,15.7088024211779,15.9234568642002,71138.010399408,0.0,1.0
2015-06-18,24.48,24.61,24.1164,24.36,25558,15.9234568642002,16.0080177053908,15.6869466960702,15.8454007031012,39291.7094156003,0.0,1.0
2015-06-19,24.9,25.0,24.26,24.4,69888,16.1966534280468,16.2617002289626,15.7803539021854,15.8714194234675,107442.639785487,0.0,1.0
2015-06-22,24.87,25.23,24.73,24.95,19422,16.177139387772,16.4113078710691,16.0860738664899,16.2291768285047,29858.5014582436,0.0,1.0
2015-06-23,25.2,25.24,24.6,25.014,15767,16.3917938307943,16.4178125511607,16.0015130252992,16.2708067810909,24239.4703167607,0.0,1.0
2015-06-24,24.91,25.26,24.87,25.07,26561,16.2031581081384,16.4308219113439,16.177139387772,16.3072329896037,40833.6761009373,0.0,1.0
2015-06-25,25.2,25.26,24.795,24.97,17968,16.3917938307943,16.4308219113439,16.1283542870852,16.2421861886879,27623.1878386222,0.0,1.0
2015-06-26,25.5,25.5,25.0,25.32,95954,16.5869342335419,16.5869342335419,16.2617002289626,16.4698499918934,147515.325348795,0.0,1.0
2015-06-29,24.54,25.5,24.51,25.3,43109,15.9624849447497,16.5869342335419,15.942970904475,16.4568406317102,66273.8203770684,0.0,1.0
2015-06-30,24.84,24.94,24.33,24.77,23592,16.1576253474973,16.2226721484131,15.8258866628264,16.1120925868562,36269.2702297848,0.0,1.0
2015-07-01,24.82,25.21,24.64,24.86,69135,16.1446159873141,16.3982985108859,16.0275317456656,16.1706347076805,106285.011755518,0.0,1.0
2015-07-02,24.47,24.91,24.43,24.91,17107,15.9169521841086,16.2031581081384,15.8909334637423,16.2031581081384,26299.5255095342,0.0,1.0
2015-07-06,24.46,24.83,23.99,24.32,95147,15.9104475040171,16.1511206674057,15.6047275397126,15.8193819827349,146274.680169266,0.0,1.0
2015-07-07,24.35,24.81,24.005,24.5,18769,15.8388960230096,16.1381113072225,15.6144845598499,15.9364662243834,28854.6088904218,0.0,1.0
2015-07-08,24.04,24.73,23.99,24.24,34571,15.6372509401705,16.0860738664899,15.6047275397126,15.7673445420022,53147.886618934,0.0,1.0
2015-07-09,24.17,24.39,24.01,24.39,33148,15.7218117813611,15.864914743376,15.6177368998957,15.864914743376,50960.2309925783,0.0,1.0
2015-07-10,24.62,24.96,24.0901,24.41,18181,16.0145223854824,16.2356815085963,15.6698393874293,15.8779241035591,27950.6443729959,0.0,1.0
2015-07-13,24.7,24.94,24.5,24.84,28375,16.0665598262151,16.2226721484131,15.9364662243834,16.1576253474973,43622.4373842889,0.0,1.0
2015-07-14,24.68,24.82,24.5,24.57,19163,16.0535504660319,16.1446159873141,15.9364662243834,15.9819989850245,29460.3266112821,0.0,1.0
2015-07-15,24.67,24.88,24.594,24.74,17598,16.0470457859403,16.1836440678636,15.9976102172443,16.0925785465814,27054.3666286773,0.0,1.0
2015-07-16,24.76,25.035,24.63,24.76,20624,16.1055879067646,16.2844666092832,16.021027065574,16.1055879067646,31706.4017132537,0.0,1.0
2015-07-17,24.59,24.8,24.435,24.8,19934,15.9950083452077,16.1316066271309,15.8941858037881,16.1316066271309,30645.6270244375,0.0,1.0
2015-07-20,24.49,24.69,24.4,24.59,13877,15.9299615442918,16.0600551461235,15.8714194234675,15.9950083452077,21333.8700821772,0.0,1.0
2015-07-21,24.47,25.08,24.41,24.41,31802,15.9169521841086,16.3137376696953,15.8779241035591,15.8779241035591,48890.9516720761,0.0,1.0
2015-07-22,24.88,24.97,24.45,24.47,171396,16.1836440678636,16.2421861886879,15.9039428239255,15.9169521841086,263496.432701942,0.0,1.0
2015-07-23,24.27,25.05,23.94,25.04,36950,15.7868585822769,16.2942236294206,15.5722041392546,16.287718949329,56805.2532634178,0.0,1.0
2015-07-24,24.95,25.01,24.1,24.21,35129,16.2291768285047,16.2682049090542,15.67627902072,15.7478305017274,54005.7304977159,0.0,1.0
2015-07-27,24.86,25.13,24.47,24.95,42860,16.1706347076805,16.3462610701533,15.9169521841086,16.2291768285047,65891.0190763213,0.0,1.0
2015-07-28,24.74,25.09,24.29,24.9,25609,16.0925785465814,16.3202423497869,15.7998679424601,16.1966534280468,39370.1145012954,0.0,1.0
2015-07-29,24.83,24.96,24.16,24.84,51121,16.1511206674057,16.2356815085963,15.7153071012695,16.1576253474973,78591.1056043078,0.0,1.0
2015-07-30,24.72,24.94,24.5,24.65,15147,16.0795691863983,16.2226721484131,15.9364662243834,16.0340364257572,23286.3104514475,0.0,1.0
2015-07-31,24.54,24.955,24.42,24.84,25762,15.9624849447497,16.2324291685505,15.8844287836507,16.1576253474973,39605.3297583807,0.0,1.0
2015-08-03,24.42,24.71,24.13,24.51,68220,15.8844287836507,16.0730645063067,15.6957930609947,15.942970904475,104878.33227687,0.0,1.0
2015-08-04,24.18,24.56,24.15,24.42,17148,15.7283164614527,15.9754943049329,15.7088024211779,15.8844287836507,26362.5570490145,0.0,1.0
2015-08-05,24.28,24.5699,24.16,24.41,12561,15.7933632623685,15.9819339382236,15.7153071012695,15.8779241035591,19310.7114003191,0.0,1.0
2015-08-06,24.2,24.55,24.1,24.26,21473,15.7413258216358,15.9689896248413,15.67627902072,15.7803539021854,33011.6157868842,0.0,1.0
2015-08-07,23.95,24.33,23.8,24.1,12569,15.5787088193462,15.8258866628264,15.4811386179724,15.67627902072,19323.0102372909,0.0,1.0
2015-08-10,23.97,24.35,23.94,24.22,21647,15.5917181795294,15.8388960230096,15.5722041392546,15.754335181819,33279.1154910203,0.0,1.0
2015-08-11,23.81,23.96,23.54,23.83,25895,15.487643298064,15.5852134994378,15.3120169355912,15.5006526582472,39809.7979230366,0.0,1.0
2015-08-12,24.37,24.43,23.66,23.8,76202,15.8519053831928,15.8909334637423,15.3900730966903,15.4811386179724,117149.496865465,0.0,1.0
2015-08-13,24.09,24.62,24.04,24.33,17516,15.6697743406284,16.0145223854824,15.6372509401705,15.8258866628264,26928.3035497165,0.0,1.0
2015-08-14,24.39,24.43,23.98,24.22,13399,15.864914743376,15.8909334637423,15.598222859621,15.754335181819,20599.0145731132,0.0,1.0
2015-08-17,24.81,24.84,24.14,24.35,116119,16.1381113072225,16.1576253474973,15.7022977410863,15.8388960230096,178516.081290793,0.0,1.0
2015-08-18,24.76,24.94,24.45,24.94,18283,16.1055879067646,16.2226721484131,15.9039428239255,16.2226721484131,28107.4545443861,0.0,1.0
2015-08-19,24.75,25.075,24.515,24.78,35399,16.099083226673,16.3104853296495,15.9462232445208,16.1185972669478,54420.8162455135,0.0,1.0
2015-08-20,24.74,24.84,24.251,24.63,86275,16.0925785465814,16.1576253474973,15.7744996901029,16.021027065574,132635.269967561,0.0,1.0
2015-08-21,24.77,25.0,24.36,24.36,47701,16.1120925868562,16.2617002289626,15.8454007031012,15.8454007031012,73333.352798871,0.0,1.0
2015-08-24,24.23,24.9,23.82,24.5,84156,15.7608398619106,16.1966534280468,15.4941479781556,15.9364662243834,129377.61552466,0.0,1.0
2015-08-25,24.4,25.0,24.31,25.0,69120,15.8714194234675,16.2617002289626,15.8128773026433,16.2617002289626,106261.951436196,0.0,1.0
2015-08-26,24.74,24.9,24.26,24.9,30737,16.0925785465814,16.1966534280468,15.7803539021854,16.1966534280468,47253.6690002076,0.0,1.0
2015-08-27,24.5,24.84,24.35,24.84,84685,15.9364662243834,16.1576253474973,15.8388960230096,16.1576253474973,130190.876119419,0.0,1.0
2015-08-28,24.52,24.8,24.3,24.3,20731,15.9494755845666,16.1316066271309,15.8063726225517,15.8063726225517,31870.8986577513,0.0,1.0
2015-08-31,24.77,25.09,24.49,24.5,30992,16.1120925868562,16.3202423497869,15.9299615442918,15.9364662243834,47645.6944286831,0.0,1.0
2015-09-01,24.61,24.75,24.31,24.31,41451,16.0080177053908,16.099083226673,15.8128773026433,15.8128773026433,63724.8864146666,0.0,1.0
2015-09-02,24.73,24.9,24.56,24.86,33339,16.0860738664899,16.1966534280468,15.9754943049329,16.1706347076805,51253.8657252794,0.0,1.0
2015-09-03,24.33,24.76,24.3,24.67,27321,15.8258866628264,16.1055879067646,15.8063726225517,16.0470457859403,42002.0656132568,0.0,1.0
2015-09-04,24.05,24.29,23.98,24.1,18090,15.6437556202621,15.7998679424601,15.598222859621,15.67627902072,27810.7451024418,0.0,1.0
2015-09-08,24.52,24.8,24.17,24.17,22425,16.0795691863983,16.2631858002723,15.8500484190557,15.8500484190557,34196.2520031399,0.2,1.0
2015-09-09,24.55,24.65,24.27,24.63,35890,16.0992423950276,16.1648197571255,15.9156257811536,16.1517042847059,54729.252369797,0.0,1.0
2015-09-10,24.52,24.685,24.37,24.51,36524,16.0795691863983,16.1877718338598,15.9812031432515,16.0730114501885,55696.0494163961,0.0,1.0
2015-09-11,24.49,24.65,24.31,24.39,20839,16.0598959777689,16.1648197571255,15.9418567259927,15.994318615671,31777.7344701643,0.0,1.0
2015-09-14,24.4,24.56,24.27,24.5,72706,16.0008763518808,16.1058001312374,15.9156257811536,16.0664537139787,110870.577397561,0.0,1.0
2015-09-15,24.73,24.76,24.46,24.46,42607,16.2172816468038,16.2369548554332,16.0402227691395,16.0402227691395,64972.1163477274,0.0,1.0
2015-09-16,24.58,25.04,24.56,24.88,26771,16.118915603657,16.4205714693072,16.1058001312374,16.3156476899506,40823.5390134252,0.0,1.0
2015-09-17,24.5,24.79,24.49,24.56,69676,16.0664537139787,16.2566280640625,16.0598959777689,16.1058001312374,106250.080471384,0.0,1.0
2015-09-18,24.48,24.76,24.2,24.2,117932,16.0533382415591,16.2369548554332,15.8697216276851,15.8697216276851,179836.4499993,0.0,1.0
2015-09-21,24.63,24.88,24.32,24.56,31533,16.1517042847059,16.3156476899506,15.9484144622025,16.1058001312374,48085.1912782616,0.0,1.0
2015-09-22,24.37,24.55,24.19,24.44,21302,15.9812031432515,16.0992423950276,15.8631638914753,16.02710729672,32483.7707991477,0.0,1.0
2015-09-23,24.56,24.72,24.33,24.33,19700,16.1058001312374,16.210723910594,15.9549721984123,15.9549721984123,30040.8546025355,0.0,1.0
2015-09-24,24.73,24.98,24.52,24.52,31563,16.2172816468038,16.3812250520485,16.0795691863983,16.0795691863983,48130.9387725801,0.0,1.0
2015-09-25,24.75,24.96,24.66,24.96,22341,16.2303971192234,16.3681095796289,16.1713774933353,16.3681095796289,34068.1590190479,0.0,1.0
2015-09-28,24.64,24.99,24.45,24.63,27694,16.1582620209157,16.3877827882583,16.0336650329298,16.1517042847059,42231.0369219603,0.0,1.0
2015-09-29,24.78,24.88,24.48,24.67,28706,16.2500703278527,16.3156476899506,16.0533382415591,16.1779352295451,43774.2523969739,0.0,1.0
2015-09-30,24.78,25.03,24.55,24.91,66081,16.2500703278527,16.4140137330974,16.0992423950276,16.33532089858,100768.005735541,0.0,1.0
2015-10-01,24.61,24.84,24.5,24.84,16862,16.1385888122864,16.2894167451115,16.0664537139787,16.2894167451115,25713.1416399975,0.0,1.0
2015-10-02,24.48,24.54,24.05,24.48,45235,16.0533382415591,16.0926846588178,15.7713555845383,16.0533382415591,68979.5968500352,0.0,1.0
2015-10-05,24.85,24.94,24.35,24.6,20256,16.2959744813212,16.3549941072093,15.9680876708319,16.1320310760766,30888.7081639066,0.0,1.0
2015-10-06,24.52,25.1699,24.45,25.1699,53847,16.0795691863983,16.5057564626723,16.0336650329298,16.5057564626723,82112.1775524226,0.0,1.0
2015-10-07,25.01,25.01,24.61,24.66,26120,16.4008982606778,16.4008982606778,16.1385888122864,16.1713774933353,39830.8183867121,0.0,1.0
2015-10-08,25.18,25.2,24.65,24.76,44579,16.5123797762442,16.5254952486638,16.1648197571255,16.2369548554332,67979.2516409356,0.0,1.0
2015-10-09,25.07,25.3,24.98,25.3,8026,16.4402446779366,16.5910726107617,16.3812250520485,16.5910726107617,12238.9796466979,0.0,1.0
2015-10-12,25.23,25.24,25.03,25.1,26457,16.5451684572932,16.5517261935029,16.4140137330974,16.4599178865659,40344.7152395573,0.0,1.0
2015-10-13,25.26,25.32,25.0662,25.0662,35811,16.5648416659225,16.6041880831812,16.4377527381768,16.4377527381768,54608.7839680913,0.0,1.0
2015-10-14,24.91,25.3,24.84,25.15,31249,16.33532089858,16.5910726107617,16.2894167451115,16.4927065676149,47652.1149987121,0.0,1.0
2015-10-15,25.39,25.46,24.72,24.97,50500,16.6500922366498,16.6959963901183,16.210723910594,16.3746673158387,77008.2821029461,0.0,1.0
2015-10-16,25.4,25.57,25.102,25.5,22805,16.6566499728595,16.7681314884259,16.4612294338079,16.7222273349574,34775.7202645088,0.0,1.0
2015-10-19,25.13,25.55,25.1,25.37,18713,16.4795910951953,16.7550160160064,16.4599178865659,16.6369767642302,28535.7620394541,0.0,1.0
2015-10-20,25.36,25.45,25.09,25.19,15161,16.6304190280204,16.6894386539085,16.4533601503561,16.518937512454,23119.258712134,0.0,1.0
2015-10-21,25.03,25.5,25.02,25.46,17850,16.4140137330974,16.7222273349574,16.4074559968876,16.6959963901183,27219.7591195563,0.0,1.0
2015-10-22,25.46,25.64,25.21,25.21,20473,16.6959963901183,16.8140356418944,16.5320529848736,16.5320529848736,31219.6150394775,0.0,1.0
2015-10-23,26.05,26.1,25.51,25.52,53206,17.0829028264957,17.1156915075446,16.7287850711672,16.735342807377,81134.7060904824,0.0,1.0
2015-10-26,25.83,26.02,25.625,25.7901,20601,16.9386326298804,17.0632296178663,16.8041990375798,16.9124672624033,31414.8043485702,0.0,1.0
2015-10-27,25.45,25.86,25.36,25.75,27650,16.6894386539085,16.9583058385098,16.6304190280204,16.8861707402021,42163.9405969596,0.0,1.0
2015-10-28,26.46,26.53,25.486,25.69,45566,17.351770011097,17.3976741645655,16.7130465042637,16.8468243229434,69484.3442040168,0.0,1.0
2015-10-29,26.57,27.73,26.47,26.47,27181,17.4239051094046,18.18460250974,17.3583277473068,17.3583277473068,41448.7547691126,0.0,1.0
2015-10-30,26.12,26.74,24.85,26.54,45582,17.1288069799642,17.535386624971,16.2959744813212,17.4042319007753,69508.7428676535,0.0,1.0
2015-11-02,26.68,26.79,26.0,26.0,31715,17.4960402077123,17.56817530602,17.0501141454468,17.0501141454468,48362.7260771276,0.0,1.0
2015-11-03,26.5,26.75,25.98,26.7,25616,17.3780009559361,17.5419443611808,17.0369986730272,17.5091556801319,39062.2604821599,0.0,1.0
2015-11-04,26.53,26.66,26.38,26.38,32413,17.3976741645655,17.4829247352927,17.2993081214187,17.2993081214187,49427.1177782732,0.0,1.0
2015-11-05,26.69,27.04,26.5,26.53,77575,17.5025979439221,17.7321187112646,17.3780009559361,17.3976741645655,118295.395725466,0.0,1.0
2015-11-06,26.95,27.27,26.87,26.89,103996,17.6730990853766,17.8829466440898,17.6206371956983,17.6337526681178,158585.213971841,0.0,1.0
2015-11-09,26.93,27.12,26.55,26.94,24155,17.659983612957,17.7845806009429,17.4107896369851,17.6665413491668,36834.3575088449,0.0,1.0
2015-11-10,27.27,27.49,26.85,26.85,35140,17.8829466440898,18.0272168407051,17.6075217232787,17.6075217232787,53585.5650118322,0.0,1.0
2015-11-11,27.19,27.67,27.18,27.2,24319,17.8304847544115,18.1452560924812,17.8239270182017,17.8370424906212,37084.4438111197,0.0,1.0
2015-11-12,26.92,27.59,26.84,27.0,32317,17.6534258767472,18.0927942028029,17.6009639870689,17.7058877664255,49280.7257964538,0.0,1.0
2015-11-13,26.62,27.025,26.59,26.73,20568,17.4566937904536,17.72228210695,17.4370205818242,17.5288288887612,31364.4821048198,0.0,1.0
2015-11-16,26.88,27.1,26.56,26.91,34640,17.6271949319081,17.7714651285234,17.4173473731949,17.6468681405374,52823.1067731891,0.0,1.0
2015-11-17,26.78,27.0,26.75,27.0,22873,17.5616175698102,17.7058877664255,17.5419443611808,17.7058877664255,34879.4145849641,0.0,1.0
2015-11-18,26.9,26.96,26.622,26.95,22274,17.6403104043276,17.6796568215863,17.4580053376955,17.6730990853766,33965.9896150699,0.0,1.0
2015-11-19,26.85,26.96,26.81,26.9,32458,17.6075217232787,17.6796568215863,17.5812907784395,17.6403104043276,49495.7390197511,0.0,1.0
2015-11-20,26.86,26.98,26.8401,26.9,34388,17.6140794594885,17.6927722940059,17.601029564431,17.6403104043276,52438.8278209131,0.0,1.0
2015-11-23,27.04,27.08,26.85,26.85,20015,17.7321187112646,17.7583496561038,17.6075217232787,17.6075217232787,30521.2032928807,0.0,1.0
2015-11-24,27.47,27.49,26.75,27.0,23537,18.0141013682855,18.0272168407051,17.5419443611808,17.7058877664255,35891.9591258821,0.0,1.0
2015-11-25,27.35,27.45,27.19,27.29,13136,17.9354085337681,18.0009858958659,17.8304847544115,17.8960621165093,20031.3028456297,0.0,1.0
2015-11-27,27.54,27.57,27.31,27.33,5921,18.060005521754,18.0796787303834,17.9091775889289,17.9222930613485,9029.03046201079,0.0,1.0
2015-11-30,27.27,27.54,27.15,27.54,57921,17.8829466440898,18.060005521754,17.8042538095723,18.060005521754,88324.6872808859,0.0,1.0
2015-12-01,27.18,27.5,27.17,27.4,30384,17.8239270182017,18.0337745769149,17.8173692819919,17.968197214817,46333.0622458597,0.0,1.0
2015-12-02,27.03,27.48,27.0,27.27,35025,17.7255609750549,18.0206591044953,17.7058877664255,17.8829466440898,53410.1996169443,0.0,1.0
2015-12-03,26.96,27.38,26.86,27.0,161977,17.6796568215863,17.9550817423974,17.6140794594885,17.7058877664255,247001.396241366,0.0,1.0
2015-12-04,27.32,27.4,26.92,27.01,16412,17.9157353251387,17.968197214817,17.6534258767472,17.7124455026353,25026.9292252189,0.0,1.0
2015-12-07,26.88,27.385,26.69,27.34,24516,17.6271949319081,17.9583606105023,17.5025979439221,17.9288507975583,37384.8523571451,0.0,1.0
2015-12-08,26.69,26.8,26.384,26.5,51740,17.6337526681178,17.7064283066901,17.4315822553623,17.5082220196749,78312.349389859,0.2,1.0
2015-12-09,26.82,26.9,26.48,26.54,54567,17.7196420591578,17.7724970690285,17.4950082672072,17.5346495246102,82591.2247614306,0.0,1.0
2015-12-10,27.21,27.28,26.9,26.9,61805,17.9773102322775,18.0235583659144,17.7724970690285,17.7724970690285,93546.4776582958,0.0,1.0
2015-12-11,27.12,27.25,26.78,26.78,64213,17.9178483461729,18.0037377372129,17.6932145542224,17.6932145542224,97191.1652758218,0.0,1.0
2015-12-14,27.08,27.65,26.91,27.18,68382,17.8914208412376,18.2680127865664,17.7791039452623,17.957489603576,103501.257749852,0.0,1.0
2015-12-15,28.02,28.4299,27.01,27.29,51697,18.5124672072185,18.7832830640436,17.8451727076007,18.0301652421482,78247.2656824031,0.0,1.0
2015-12-16,27.89,28.45,27.68,28.45,56074,18.4265778161786,18.7965628852736,18.287833415268,18.7965628852736,84872.1816715683,0.0,1.0
2015-12-17,28.02,28.175,27.76,27.99,34749,18.5124672072185,18.614873788843,18.3406884251387,18.492646578517,52595.2034972595,0.0,1.0
2015-12-18,27.59,28.04,27.2203,27.94,92157,18.2283715291634,18.5256809596862,17.9841153147984,18.4596121973478,139486.49367455,0.0,1.0
2015-12-21,27.59,27.99,27.21,27.7,41470,18.2283715291634,18.492646578517,17.9773102322775,18.3010471677356,62767.9383300628,0.0,1.0
2015-12-22,27.92,28.144,27.34,27.66,23179,18.4463984448801,18.5943924725181,18.0631996233174,18.2746196628003,35083.1454678689,0.0,1.0
2015-12-23,27.84,28.01,27.625,28.01,22159,18.3935434350094,18.5058603309847,18.2514955959818,18.5058603309847,33539.2993840333,0.0,1.0
2015-12-24,28.39,28.63,28.01,28.01,50335,18.7569216278706,18.9154866574827,18.5058603309847,18.5058603309847,76185.7770881047,0.0,1.0
2015-12-28,28.43,28.71,27.85,28.42,46689,18.7833491328059,18.9683416673534,18.4001503112432,18.7767422565721,70667.2841256885,0.0,1.0
2015-12-29,28.68,29.04,28.42,28.54,23798,18.9485210386519,19.1863685830701,18.7767422565721,18.8560247713782,36020.0481403143,0.0,1.0
2015-12-30,28.61,28.82,28.37,28.7,21250,18.902272905015,19.0410173059257,18.7437078754029,18.9617347911196,32163.4600799092,0.0,1.0
2015-12-31,28.0,28.7,27.95,28.6,121933,18.4992534547508,18.9617347911196,18.4662190735816,18.8956660287812,184554.690725815,0.0,1.0
2016-01-04,26.95,28.0,26.65,27.62,66442,17.8055314501977,18.4992534547508,17.6073251631825,18.2481921578649,100564.92304138,0.0,1.0
2016-01-05,26.72,27.4,26.57,26.98,37892,17.6535732968194,18.1028408807204,17.5544701533118,17.8253520788992,57352.3684399019,0.0,1.0
2016-01-06,26.84,27.05,26.45,26.45,35885,17.7328558116254,17.8716002125361,17.4751876385057,17.4751876385057,54314.6242337667,0.0,1.0
2016-01-07,26.76,26.95,26.51,26.51,34096,17.6800008017547,17.8055314501977,17.5148288959087,17.5148288959087,51606.8392886863,0.0,1.0
2016-01-08,26.9,28.4564,26.79,26.91,43627,17.7724970690285,18.8007912860633,17.6998214304562,17.7791039452623,66032.7187249974,0.0,1.0
2016-01-11,27.24,27.49,26.97,27.12,55065,17.997130860979,18.162302766825,17.8187452026653,17.9178483461729,83344.9849082447,0.0,1.0
2016-01-12,27.13,27.62,26.91,27.62,69000,17.9244552224068,18.2481921578649,17.7791039452623,18.2481921578649,104436.646847705,0.0,1.0
2016-01-13,26.8,27.24,26.6,27.1,49864,17.7064283066901,17.997130860979,17.5742907820133,17.9046345937053,75472.8834552748,0.0,1.0
2016-01-14,27.13,27.44,26.92,27.07,61788,17.9244552224068,18.1292683856558,17.7857108214961,17.8848139650037,93520.7468902318,0.0,1.0
2016-01-15,27.02,27.07,26.5,26.58,61283,17.8517795838345,17.8848139650037,17.5082220196749,17.5610770295456,92756.3917212743,0.0,1.0
2016-01-19,27.14,27.39,26.84,27.2,44695,17.9310620986406,18.0962340044866,17.7328558116254,17.9707033560437,67649.216389249,0.0,1.0
2016-01-20,26.85,27.1,26.5,26.95,74820,17.7394626878593,17.9046345937053,17.5082220196749,17.8055314501977,113245.65097312,0.0,1.0
2016-01-21,26.77,27.11,26.6,26.78,74947,17.6866076779886,17.9112414699391,17.5742907820133,17.6932145542224,113437.874946303,0.0,1.0
2016-01-22,26.54,27.0,26.35,27.0,153105,17.5346495246102,17.8385658313669,17.4091188761673,17.8385658313669,231735.837907506,0.0,1.0
2016-01-25,25.93,26.58,25.688,26.51,65796,17.131630074346,17.5610770295456,16.9717436694871,17.5148288959087,99587.153854951,0.0,1.0
2016-01-26,26.46,26.87,25.91,26.05,55392,17.4817945147395,17.752676440327,17.1184163218783,17.2109125891521,83839.9237998274,0.0,1.0
2016-01-27,26.04,26.26,25.38,25.91,161180,17.2043057129183,17.3496569900627,16.7682518814849,17.1184163218783,243957.952737871,0.0,1.0
2016-01-28,26.66,26.72,26.12,26.12,77765,17.6139320394163,17.6535732968194,17.257160722789,17.257160722789,117703.128146548,0.0,1.0
2016-01-29,27.45,27.56,26.59,26.64,68462,18.1358752618896,18.2085509004619,17.5676839057794,17.6007182869486,103622.343717212,0.0,1.0
2016-02-01,27.12,27.48,26.8975,27.3,51120,17.9178483461729,18.1556958905912,17.77084534997,18.0367721183821,77373.9331428217,0.0,1.0
2016-02-02,26.55,26.91,26.32,26.91,55474,17.5412564008441,17.7791039452623,17.3892982474658,17.7791039452623,83964.0369163708,0.0,1.0
2016-02-03,26.71,26.89,26.0,26.73,51055,17.6469664205855,17.7658901927946,17.1778782079829,17.6601801730532,77275.5507943419,0.0,1.0
2016-02-04,27.01,27.41,26.36,26.56,48799,17.8451727076007,18.1094477569543,17.4157257524011,17.5478632770779,73860.9265147995,0.0,1.0
2016-02-05,26.75,27.3,26.67,27.01,61723,17.6733939255209,18.0367721183821,17.6205389156502,17.8451727076007,93422.3645417521,0.0,1.0
2016-02-08,27.21,27.4099,26.41,26.64,45069,17.9773102322775,18.1093816881919,17.4487601335703,17.6007182869486,68215.2932866554,0.0,1.0
2016-02-09,26.95,27.21,26.76,26.92,49864,17.8055314501977,17.9773102322775,17.6800008017547,17.7857108214961,75472.8834552747,0.0,1.0
2016-02-10,26.62,27.414,26.59,27.17,39593,17.587504534481,18.1120905074478,17.5676839057794,17.9508827273421,59926.9588208866,0.0,1.0
2016-02-11,26.18,26.6,26.0,26.27,41880,17.296801980192,17.5742907820133,17.1778782079829,17.3562638662966,63388.5039127811,0.0,1.0
2016-02-12,26.72,27.05,26.25,26.33,30730,17.6535732968194,17.8716002125361,17.3430501138289,17.3959051236996,46512.1472120285,0.0,1.0
2016-02-16,27.32,27.5,26.47,26.79,36749,18.0499858708497,18.1689096430588,17.4884013909734,17.6998214304562,55622.352681251,0.0,1.0
2016-02-17,26.86,27.89,26.81,27.32,41494,17.7460695640931,18.4265778161786,17.7130351829239,18.0499858708497,62804.2641202707,0.0,1.0
2016-02-18,26.72,27.09,26.3222,26.91,38295,17.6535732968194,17.8980277174714,17.3907517602372,17.7791039452623,57962.3390004762,0.0,1.0
2016-02-19,27.14,27.33,26.7,26.7,31910,17.9310620986406,18.0565927470836,17.6403595443517,17.6403595443517,48298.1652305837,0.0,1.0
2016-02-22,27.33,27.515,27.22,27.5,40750,18.0565927470836,18.1788199574096,17.9839171085113,18.1689096430588,61678.1646238257,0.0,1.0
2016-02-23,27.3,27.7,27.15,27.41,53136,18.0367721183821,18.3010471677356,17.9376689748745,18.1094477569543,80425.2995202847,0.0,1.0
2016-02-24,26.73,27.3,26.42,27.27,35365,17.6601801730532,18.0367721183821,17.4553670098042,18.0169514896805,53527.5654459288,0.0,1.0
2016-02-25,26.73,26.94,26.66,26.94,40202,17.6601801730532,17.7989245739638,17.6139320394163,17.7989245739638,60848.7257474122,0.0,1.0
2016-02-26,26.34,26.52,25.92,26.52,82208,17.4025119999335,17.5214357721426,17.1250231981122,17.5214357721426,124427.940058784,0.0,1.0
2016-02-29,26.52,26.67,26.08,26.37,66729,17.5214357721426,17.6205389156502,17.2307332178536,17.422332628635,100999.318949283,0.0,1.0
2016-03-01,27.04,27.37,26.25,26.61,72953,17.8649933363022,18.0830202520189,17.3430501138289,17.5808976582471,110419.807209864,0.0,1.0
2016-03-02,27.47,27.5,27.0014,27.25,65315,18.1490890143573,18.1689096430588,17.8394907940396,18.0037377372129,98859.124476201,0.0,1.0
2016-03-03,27.68,27.71,27.25,27.64,27783,18.287833415268,18.3076540439695,18.0037377372129,18.2614059103326,42051.6428894171,0.0,1.0
2016-03-04,27.6,27.86,27.39,27.86,21289,18.2349784053972,18.4067571874771,18.0962340044866,18.4067571874771,32222.4894889971,0.0,1.0
2016-03-07,27.63,27.73,27.48,27.56,22241,18.2547990340988,18.3208677964372,18.1556958905912,18.2085509004619,33663.4125005769,0.0,1.0
2016-03-08,27.29,27.8,27.23,27.8,28428,18.0301652421482,18.367115930074,17.9905239847452,18.367115930074,43027.8985012545,0.0,1.0
2016-03-09,27.58,27.78,27.34,27.48,25232,18.2217646529296,18.3539021776064,18.0631996233174,18.1556958905912,38190.5141052361,0.0,1.0
2016-03-10,27.28,28.62,27.12,27.6,35288,18.0235583659144,18.9088797812489,17.9178483461729,18.2349784053972,53411.0202023451,0.0,1.0
2016-03-11,27.91,27.92,27.02,27.25,33013,18.5719290933231,18.5785833137076,17.9797034790967,18.1327505479417,49612.1229717195,0.2,1.0
2016-03-14,27.5,27.92,27.36,27.92,25882,18.2991060575559,18.5785833137076,18.2059469721719,18.5785833137076,38895.615871143,0.0,1.0
2016-03-15,27.68,28.11,27.51,27.51,37123,18.418882024478,18.7050135010144,18.3057602779404,18.3057602779404,55788.6541992291,0.0,1.0
2016-03-16,27.74,27.945,27.35,27.6,36882,18.4588073467854,18.595218864669,18.1992927517874,18.3656482614015,55426.4780372267,0.0,1.0
2016-03-17,28.64,28.84,27.45,27.64,39149,19.0576871813964,19.1907715890877,18.265834955633,18.3922651429398,58833.3384490911,0.0,1.0
2016-03-18,28.51,29.35,28.44,28.89,80981,18.971182316397,19.5301368287005,18.924602773705,19.2240426910105,121698.704461055,0.0,1.0
2016-03-21,28.79,28.9889,28.65,28.65,29598,19.1575004871648,19.2898529306139,19.0643414017809,19.0643414017809,44480.0416719765,0.0,1.0
2016-03-22,28.49,28.8,28.46,28.6,18290,18.9578738756279,19.1641547075494,18.9379112144742,19.0310702998581,27486.3153652425,0.0,1.0
2016-03-23,28.18,28.7498,28.18,28.52,25712,18.7515930437063,19.1307505212189,18.7515930437063,18.9778365367816,38640.1389103946,0.0,1.0
2016-03-24,28.43,28.43,27.8145,28.18,16615,18.9179485533205,18.9179485533205,18.5083812886505,18.7515930437063,24969.1158990434,0.0,1.0
2016-03-28,28.64,28.85,28.4,28.61,19608,19.0576871813964,19.1974258094722,18.8979858921668,19.0377245202427,29467.0132138695,0.0,1.0
2016-03-29,29.3,29.42,28.46,28.64,40567,19.4968657267777,19.5767163713925,18.9379112144742,19.0576871813964,60964.3168628646,0.0,1.0
2016-03-30,29.19,29.53,29.12,29.53,21417,19.4236693025475,19.6499127956227,19.3770897598555,19.6499127956227,32185.5886373646,0.0,1.0
2016-03-31,29.07,29.27,28.82,29.27,25284,19.3438186579327,19.476903065624,19.1774631483185,19.476903065624,37996.9380915687,0.0,1.0
2016-04-01,29.1,29.2599,28.83,28.85,16891,19.3637813190864,19.4701823030356,19.1841173687031,19.1974258094722,25383.890258847,0.0,1.0
2016-04-04,28.94,29.22,28.725,29.22,25214,19.2573137929333,19.4436319637012,19.1142480546652,19.4436319637012,37891.7416959664,0.0,1.0
2016-04-05,28.4,29.034,28.35,28.89,76207,18.8979858921668,19.3198634645482,18.864714790244,19.2240426910105,114524.310280975,0.0,1.0
2016-04-06,28.3,28.48,28.15,28.34,20487,18.8314436883211,18.9512196552433,18.7316303825526,18.8580605698594,30787.9793815049,0.0,1.0
2016-04-07,28.04,28.75,28.0,28.22,28658,18.6584339583224,19.1308836056266,18.6318170767841,18.7782099252446,43067.404359602,0.0,1.0
2016-04-08,28.3,28.58,27.8581,28.27,20488,18.8314436883211,19.017761859089,18.5373936895272,18.8114810271674,30789.4821871563,0.0,1.0
2016-04-11,28.27,29.22,28.25,28.46,33059,18.8114810271674,19.4436319637012,18.7981725863983,18.9379112144742,49681.2520316869,0.0,1.0
2016-04-12,28.5,28.77,28.31,28.31,27643,18.9645280960124,19.1441920463957,18.8380979087057,18.8380979087057,41542.056623368,0.0,1.0
2016-04-13,28.9,29.29,28.66,28.7,43036,19.2306969113951,19.4902115063931,19.0709956221655,19.0976125037038,64674.7440163245,0.0,1.0
2016-04-14,28.3,29.49,28.25,28.89,75575,18.8314436883211,19.6232959140844,18.7981725863983,19.2240426910105,113574.537109251,0.0,1.0
2016-04-15,28.28,28.75,28.15,28.21,54701,18.818135247552,19.1308836056266,18.7316303825526,18.77155570486,82204.9719406304,0.0,1.0
2016-04-18,28.3,28.68,28.272,28.56,61432,18.8314436883211,19.0843040629346,18.8128118712443,19.0044534183198,92320.3567806222,0.0,1.0
2016-04-19,28.29,28.55,28.27,28.31,40981,18.8247894679366,18.9977991979353,18.8114810271674,18.8380979087057,61586.4784025698,0.0,1.0
2016-04-20,28.29,28.38,28.11,28.2,20558,18.8247894679366,18.8846774513976,18.7050135010144,18.7649014844755,30894.6785827586,0.0,1.0
2016-04-21,27.88,28.2099,27.78,28.1175,27033,18.5519664321694,18.7714891626562,18.4854242283237,18.7100041663028,40625.3451759759,0.0,1.0
2016-04-22,28.0,28.29,27.4,27.4,53699,18.6318170767841,18.8247894679366,18.2325638537102,18.2325638537102,80699.1606778656,0.0,1.0
2016-04-25,28.05,28.14,27.54,27.88,40725,18.665088178707,18.7249761621681,18.3257229390941,18.5519664321694,61201.7601557955,0.0,1.0
2016-04-26,28.33,28.6,27.98,28.17,36448,18.8514063494748,19.0310702998581,18.618508636015,18.7449388233218,54774.2603844921,0.0,1.0
2016-04-27,28.88,29.15,28.325,29.15,64658,19.2173884706259,19.3970524210092,18.8480792392825,19.3970524210092,97168.4078122391,0.0,1.0
2016-04-28,28.4,29.02,28.35,28.65,45061,18.8979858921668,19.3105475560099,18.864714790244,19.0643414017809,67717.9254605353,0.0,1.0
2016-04-29,28.0,28.5,27.83,28.2683,33092,18.6318170767841,18.9645280960124,18.5186953302465,18.810349809702,49730.8446181852,0.0,1.0
2016-05-02,27.98,28.385,27.71,28.12,23398,18.618508636015,18.8880045615899,18.4388446856317,18.7116677213989,35162.6466329111,0.0,1.0
2016-05-03,27.45,29.07,27.12,27.72,26166,18.265834955633,19.3438186579327,18.0462456829424,18.4454989060163,39322.4126761584,0.0,1.0
2016-05-04,27.27,27.67,27.1,27.11,22864,18.1460589887108,18.4122278040935,18.0329372421732,18.0395914625578,34360.1484150304,0.0,1.0
2016-05-05,27.14,27.6099,27.02,27.25,26242,18.0595541237115,18.3722359395822,17.9797034790967,18.1327505479417,39436.6259056694,0.0,1.0
2016-05-06,27.23,27.3203,26.87,27.15,27838,18.1194421071726,18.1795297172452,17.8798901733282,18.0662083440961,41835.103725403,0.0,1.0
2016-05-09,27.44,27.76,27.08,27.23,44425,18.2591807352485,18.4721157875546,18.0196288014041,18.1194421071726,66762.1410662054,0.0,1.0
2016-05-10,27.46,27.95,26.86,27.6,37285,18.2724891760176,18.5985459748613,17.8732359529437,18.3656482614015,56032.1087147658,0.0,1.0
2016-05-11,27.73,27.87,27.58,27.64,38375,18.4521531264009,18.5453122117848,18.3523398206324,18.3922651429398,57670.1668748595,0.0,1.0
2016-05-12,27.46,27.735,27.25,27.65,23602,18.2724891760176,18.4554802365932,18.1327505479417,18.3989193633243,35469.2189858094,0.0,1.0
2016-05-13,27.39,27.69,27.31,27.41,30427,18.2259096333256,18.4255362448626,18.1726758702491,18.2392180740948,45725.8675570386,0.0,1.0
2016-05-16,27.5,27.64,27.35,27.35,35835,18.2991060575559,18.3922651429398,18.1992927517874,18.1992927517874,53853.0405201456,0.0,1.0
2016-05-17,26.54,27.54,26.5,27.32,35476,17.6603009006375,18.3257229390941,17.6336840190993,18.1793300906337,53313.533291271,0.0,1.0
2016-05-18,27.73,27.77,26.51,26.51,30264,18.4521531264009,18.4787700079391,17.6403382394839,17.6403382394839,45480.9102358501,0.0,1.0
2016-05-19,27.53,27.79,27.11,27.73,27278,18.3190687187096,18.4920784487083,18.0395914625578,18.4521531264009,40993.5325605841,0.0,1.0
2016-05-20,27.85,28.23,27.55,27.55,39345,18.5320037710157,18.7848641456292,18.3323771594787,18.3323771594787,59127.8883567777,0.0,1.0
2016-05-23,27.74,28.11,27.64,27.74,24245,18.4588073467854,18.7050135010144,18.3922651429398,18.4588073467854,36435.5230196996,0.0,1.0
2016-05-24,28.23,28.73,27.98,27.98,64285,18.7848641456292,19.1175751648575,18.618508636015,18.618508636015,96607.8613042434,0.0,1.0
2016-05-25,28.0,28.6617,27.77,28.32,55212,18.6318170767841,19.0721268396309,18.4787700079391,18.8447521290903,82972.9056285278,0.0,1.0
2016-05-26,27.91,28.46,27.55,28.45,16418,18.5719290933231,18.9379112144742,18.3323771594787,18.9312569940896,24673.0631857053,0.0,1.0
2016-05-27,28.09,28.15,27.72,27.95,17317,18.6917050602452,18.7316303825526,18.4454989060163,18.5985459748613,26024.0854663699,0.0,1.0
2016-05-31,27.96,28.14,27.59,27.59,121595,18.6052001952459,18.7249761621681,18.358994041017,18.358994041017,182733.653189539,0.0,1.0
2016-06-01,28.56,28.66,27.71,27.79,25665,19.0044534183198,19.0709956221655,18.4388446856317,18.4920784487083,38569.5070447758,0.0,1.0
2016-06-02,28.3,28.7899,27.7,28.54,44972,18.8314436883211,19.157433944961,18.4321904652472,18.9911449775507,67584.1757575554,0.0,1.0
2016-06-03,28.38,28.46,27.77,28.45,28339,18.8846774513976,18.9379112144742,18.4787700079391,18.9312569940896,42588.0093567856,0.0,1.0
2016-06-06,28.13,28.39,28.02,28.33,36799,18.7183219417835,18.8913316717822,18.6451255175533,18.8514063494748,55301.7451681552,0.0,1.0
2016-06-07,27.66,28.18,27.66,28.18,17885,18.4055735837089,18.7515930437063,18.4055735837089,18.7515930437063,26877.6790764004,0.0,1.0
2016-06-08,28.07,28.16,27.65,27.74,26100,18.6783966194761,18.7382846029372,18.3989193633243,18.4588073467854,39223.2275031618,0.0,1.0
2016-06-09,27.77,27.89,27.02,27.89,25875,18.6118544156305,18.6922801459105,18.1091936013804,18.6922801459105,38607.0476350037,0.2,1.0
2016-06-10,27.53,27.7399,27.2,27.59,20539,18.4510029550705,18.5916809616186,18.2298321968004,18.4912158202104,30645.416478274,0.0,1.0
2016-06-13,26.89,27.96,26.84,27.37,16630,18.0220657269104,18.7391951552405,17.9885550059604,18.3437686480304,24812.9546732411,0.0,1.0
2016-06-14,26.54,27.02,26.39,26.76,19690,17.7874906802604,18.1091936013804,17.6869585174104,17.9349378524404,29378.6576979024,0.0,1.0
2016-06-15,26.36,26.75,26.31,26.5,16161,17.6668520848404,17.9282357082504,17.6333413638904,17.7606821035004,24113.1786214221,0.0,1.0
2016-06-16,26.58,26.62,26.029,26.3,31349,17.8142992570204,17.8411078337804,17.4450111121514,17.6266392197004,46774.5830457869,0.0,1.0
2016-06-17,25.92,26.69,25.92,26.66,90564,17.3719577404804,17.8880228431104,17.3719577404804,17.8679164105404,135126.904812231,0.0,1.0
2016-06-20,26.32,26.64,26.21,26.21,20925,17.6400435080804,17.8545121221604,17.5663199219904,17.5663199219904,31221.3515656987,0.0,1.0
2016-06-21,26.15,26.41,26.0,26.19,29457,17.5261070568504,17.7003628057904,17.4255748940004,17.5529156336104,43951.6058815191,0.0,1.0
2016-06-22,25.91,26.2,25.87,26.09,33637,17.3652555962904,17.5596177778004,17.3384470195304,17.4858941917104,50188.415895599,0.0,1.0
2016-06-23,26.72,26.72,26.24,26.24,42004,17.9081292756804,17.9081292756804,17.5864263545604,17.5864263545604,62672.4803424426,0.0,1.0
2016-06-24,25.79,26.22,25.36,25.81,93200,17.2848298660104,17.5730220661804,16.9966376658404,17.2982341543904,139059.974476613,0.0,1.0
2016-06-27,24.77,25.52,24.56,25.52,49701,16.6012111586304,17.1038719728804,16.4604661306404,17.1038719728804,74156.8647152588,0.0,1.0
2016-06-28,25.09,25.19,24.72,24.99,36292,16.8156797727104,16.8827012146104,16.5677004376804,16.7486583308104,54149.834696408,0.0,1.0
2016-06-29,25.4,25.779,25.2745,25.67,35840,17.0234462426004,17.2774575074014,16.9393343330159,17.2044041357304,53475.4236613927,0.0,1.0
2016-06-30,26.07,26.08,25.37,25.5,54897,17.4724899033304,17.4791920475204,17.0033398100304,17.0904676845004,81909.6074983113,0.0,1.0
2016-07-01,25.62,26.65,25.48,25.99,19970,17.1708934147804,17.8612142663504,17.0770633961204,17.4188727498104,29796.434445257,0.0,1.0
2016-07-05,25.28,25.74,25.24,25.74,20300,16.9430205123204,17.2513191450604,16.9162119355604,17.2513191450604,30288.8141832107,0.0,1.0
2016-07-06,25.5,25.53,25.16,25.16,18883,17.0904676845004,17.1105741170704,16.8625947820404,16.8625947820404,28174.5654296339,0.0,1.0
2016-07-07,25.45,25.75,25.31,25.51,16314,17.0569569635504,17.2580212892504,16.9631269448904,17.0971698286904,24341.4637726551,0.0,1.0
2016-07-08,26.24,26.3,25.36,25.66,32745,17.5864263545604,17.6266392197004,16.9966376658404,17.1977019915404,48857.4985433121,0.0,1.0
2016-07-11,26.44,26.795,25.84,25.84,51671,17.7204692383604,17.9583953571054,17.3183405869604,17.3183405869604,77096.2225448612,0.0,1.0
2016-07-12,26.92,27.42,26.59,26.59,47743,18.0421721594804,18.3772793689804,17.8210014012104,17.8210014012104,71235.4116034005,0.0,1.0
2016-07-13,27.2,27.39,26.7701,27.15,26613,18.2298321968004,18.3571729364104,17.9417070180723,18.1963214758504,39708.1877762457,0.0,1.0
2016-07-14,27.0,27.63,26.9,27.43,40823,18.0957893130004,18.5180243969704,18.0287678711004,18.3839815131704,60910.3577044932,0.0,1.0
2016-07-15,27.01,27.46,26.94,27.18,75819,18.1024914571904,18.4040879457405,18.0555764478604,18.2164279084204,113126.482884574,0.0,1.0
2016-07-18,26.99,27.28,26.79,27.19,29467,18.0890871688104,18.2834493503204,17.9550442850104,18.2231300526104,43966.526479639,0.0,1.0
2016-07-19,26.99,27.12,26.9,27.02,20626,18.0890871688104,18.1762150432804,18.0287678711004,18.1091936013804,30775.2256819165,0.0,1.0
2016-07-20,26.97,27.194,26.715,27.0,30418,18.0756828804304,18.2258109102864,17.9047782035854,18.0957893130004,45385.4753608327,0.0,1.0
2016-07-21,26.83,27.15,26.79,26.9,33645,17.9818528617704,18.1963214758504,17.9550442850104,18.0287678711004,50200.3523740949,0.0,1.0
2016-07-22,27.02,27.2,26.871,26.89,19970,18.1091936013804,18.2298321968004,18.0093316529494,18.0220657269104,29796.4344452571,0.0,1.0
2016-07-25,26.92,27.065,26.81,26.88,12674,18.0421721594804,18.1393532502354,17.9684485733904,18.0153635827204,18910.366057045,0.0,1.0
2016-07-26,27.0,27.08,26.7461,26.7461,12785,18.0957893130004,18.1494064665204,17.9256218720163,17.9256218720163,19075.9846961748,0.0,1.0
2016-07-27,27.01,27.282,26.541,27.11,14345,18.1024914571904,18.2847897791584,17.7881608946794,18.1695128990904,21403.5980028649,0.0,1.0
2016-07-28,26.95,27.05,26.66,26.86,15386,18.0622785920504,18.1293000339504,17.8679164105404,18.0019592943404,22956.832267137,0.0,1.0
2016-07-29,26.9,27.16,26.77,27.0,24622,18.0287678711004,18.2030236200404,17.9416399966304,18.0957893130004,36737.4966905919,0.0,1.0
2016-08-01,26.63,26.72,26.4488,26.65,15121,17.8478099779704,17.9081292756804,17.7263671252476,17.8612142663504,22561.436416962,0.0,1.0
2016-08-02,26.3,26.69,26.3,26.69,15045,17.6266392197004,17.8880228431104,17.6266392197004,17.8880228431104,22448.0398712515,0.0,1.0
2016-08-03,26.38,26.4,26.21,26.38,10290,17.6802563732204,17.6936606616004,17.5663199219904,17.6802563732204,15353.2954652827,0.0,1.0
2016-08-04,26.97,27.32,26.5,26.54,46052,18.0756828804304,18.3102579270804,17.7606821035004,17.7874906802604,68712.338461341,0.0,1.0
2016-08-05,27.0,27.33,26.76,27.11,40931,18.0957893130004,18.3169600712704,17.9349378524404,18.1695128990904,61071.5001641871,0.0,1.0
2016-08-08,26.97,27.0,26.81,26.95,21278,18.0756828804304,18.0957893130004,17.9684485733904,18.0622785920504,31748.048679328,0.0,1.0
2016-08-09,27.0,27.13,26.92,26.99,36313,18.0957893130004,18.1829171874704,18.0421721594804,18.0890871688104,54181.1679524597,0.0,1.0
2016-08-10,26.47,26.97,26.4,26.97,34292,17.7405756709304,18.0756828804304,17.6936606616004,18.0756828804304,51165.7150724464,0.0,1.0
2016-08-11,26.66,26.75,26.31,26.5,15374,17.8679164105404,17.9282357082504,17.6333413638904,17.7606821035004,22938.9275493932,0.0,1.0
2016-08-12,26.47,26.89,26.261,26.64,15743,17.7405756709304,18.0220657269104,17.6005008573594,17.8545121221604,23489.4976200141,0.0,1.0
2016-08-15,26.55,26.72,26.35,26.61,19776,17.7941928244504,17.9081292756804,17.6601499406504,17.8344056895904,29506.9748417328,0.0,1.0
2016-08-16,26.45,26.57,26.28,26.3656,20814,17.7271713825504,17.8075971128304,17.6132349313204,17.6706052855868,31055.7329265689,0.0,1.0
2016-08-17,26.59,26.72,26.32,26.34,19058,17.8210014012104,17.9081292756804,17.6400435080804,17.6534477964604,28435.6758967306,0.0,1.0
2016-08-18,26.47,26.58,26.27,26.5,28377,17.7405756709304,17.8142992570204,17.6065327871304,17.7606821035004,42340.1812845798,0.0,1.0
2016-08-19,26.57,26.75,26.32,26.42,45756,17.8075971128304,17.9282357082504,17.6400435080804,17.7070649499804,68270.6887569946,0.0,1.0
2016-08-22,26.58,26.67,26.3,26.58,24501,17.8142992570204,17.8746185547304,17.6266392197004,17.8142992570204,36556.9574533422,0.0,1.0
2016-08-23,26.66,26.9,26.57,26.57,21231,17.8679164105404,18.0287678711004,17.8075971128304,17.8075971128304,31677.9218681649,0.0,1.0
2016-08-24,26.51,27.042,26.46,27.042,38575,17.7673842476904,18.1239383185984,17.7338735267404,18.1239383185984,57556.2072471603,0.0,1.0
2016-08-25,26.46,26.58,26.39,26.46,38266,17.7338735267404,17.8142992570204,17.6869585174104,17.7338735267404,57095.1607652582,0.0,1.0
2016-08-26,26.32,26.7,26.25,26.5,33698,17.6400435080804,17.8947249873004,17.5931284987504,17.7606821035004,50279.4315441298,0.0,1.0
2016-08-29,26.44,26.6199,26.36,26.36,24490,17.7204692383604,17.8410408123385,17.6668520848404,17.6668520848404,36540.5447954104,0.0,1.0
2016-08-30,26.68,26.81,26.35,26.41,29309,17.8813206989204,17.9684485733904,17.6601499406504,17.7003628057904,43730.781029346,0.0,1.0
2016-08-31,26.88,26.99,26.57,26.71,46316,18.0153635827204,18.0890871688104,17.8075971128304,17.9014271314904,69106.2422517039,0.0,1.0
2016-09-01,26.98,27.0,26.68,26.68,12175,18.0823850246204,18.0957893130004,17.8813206989204,17.8813206989204,18165.8282108665,0.0,1.0
2016-09-02,27.13,27.236,26.96,27.08,19182,18.1829171874704,18.2539599158844,18.0689807362404,18.1494064665204,28620.6913134162,0.0,1.0
2016-09-06,26.99,27.2,26.8115,27.2,18744,18.0890871688104,18.2298321968004,17.9694538950189,18.2298321968004,27967.1691157686,0.0,1.0
2016-09-07,26.99,27.11,26.9,26.9,38678,18.0890871688104,18.1695128990904,18.0287678711004,18.0287678711004,57709.8894077943,0.0,1.0
2016-09-08,26.98,26.98,26.749,26.8,15908,18.2164279084204,18.2164279084204,18.0604607161727,18.0948950313443,23561.0319519123,0.2,1.0
2016-09-09,26.95,27.0355,26.8,26.8,36393,18.1961724289077,18.2539005455189,18.0948950313443,18.0948950313443,53900.9703184526,0.0,1.0
2016-09-12,27.0,27.01,26.52,26.59,29996,18.2299315614289,18.2366833879331,17.9058438892257,17.9531066747554,44426.497009653,0.0,1.0
2016-09-13,26.97,27.05,26.71,26.81,29313,18.2096760819162,18.2636906939501,18.0341285928062,18.1016468578485,43414.9188839832,0.0,1.0
2016-09-14,26.64,26.93,26.53,26.92,22840,17.9868658072765,18.1826687758993,17.91259571573,18.175916949395,33827.8834411413,0.0,1.0
2016-09-15,26.89,26.94,26.55,26.67,35373,18.1556614698823,18.1894206024035,17.9260993687384,18.0071212867892,52390.2679931477,0.0,1.0
2016-09-16,26.92,26.95,26.76,26.93,44009,18.175916949395,18.1961724289077,18.0678877253273,18.1826687758993,65180.8810140627,0.0,1.0
2016-09-19,26.86,27.04,26.86,26.92,11572,18.1354059903696,18.2569388674458,18.1354059903696,18.175916949395,17139.0659886553,0.0,1.0
2016-09-20,26.82,27.029,26.8,26.97,15487,18.1083986843527,18.2495118582912,18.0948950313443,18.2096760819162,22937.4969725462,0.0,1.0
2016-09-21,26.65,26.96,26.53,26.87,21388,17.9936176337808,18.202924255412,17.91259571573,18.1421578168739,31677.3542486483,0.0,1.0
2016-09-22,26.91,26.93,26.62,26.72,30287,18.1691651228908,18.1826687758993,17.9733621542681,18.0408804193104,44857.4914965782,0.0,1.0
2016-09-23,27.02,27.1,26.77,26.77,12464,18.2434352144374,18.2974498264712,18.0746395518315,18.0746395518315,18460.1899829415,0.0,1.0
2016-09-26,26.74,27.04,26.66,26.81,50924,18.0543840723189,18.2569388674458,18.000369460285,18.1016468578485,75422.5541312029,0.0,1.0
2016-09-27,27.18,27.2,26.68,26.79,27341,18.3514644385051,18.3649680915136,18.0138731132935,18.08814320484,40494.227721727,0.0,1.0
2016-09-28,27.32,27.37,26.94,27.2,33099,18.4459900095644,18.4797491420855,18.1894206024035,18.3649680915136,49022.2904561442,0.0,1.0
2016-09-29,27.02,27.485,27.0,27.4,19574,18.2434352144374,18.5573951468842,18.2299315614289,18.5000046215982,28990.6738387434,0.0,1.0
2016-09-30,27.11,27.21,27.03,27.07,50291,18.3042016529755,18.3717199180178,18.2501870409416,18.2771943469585,74485.0300410873,0.0,1.0
2016-10-03,26.97,27.03,26.889,27.0,37876,18.2096760819162,18.2501870409416,18.1549862872319,18.2299315614289,56097.413012989,0.0,1.0
2016-10-04,26.97,27.16,26.86,26.98,15114,18.2096760819162,18.3379607854966,18.1354059903696,18.2164279084204,22385.0538673122,0.0,1.0
2016-10-05,26.99,27.2,26.94,26.98,21314,18.2231797349247,18.3649680915136,18.1894206024035,18.2164279084204,31567.7542760282,0.0,1.0
2016-10-06,26.52,26.88,26.44,26.88,52258,17.9058438892257,18.1489096433781,17.8518292771919,18.1489096433781,77398.3157997883,0.0,1.0
2016-10-07,26.86,26.9,26.37,26.53,27009,18.1354059903696,18.1624132963866,17.8045664916622,17.91259571573,40002.5089256474,0.0,1.0
2016-10-10,26.98,27.0,26.85,26.91,11723,18.2164279084204,18.2299315614289,18.1286541638654,18.1691651228908,17362.7091760289,0.0,1.0
2016-10-11,26.66,27.0,26.61,26.95,19171,18.000369460285,18.2299315614289,17.9666103277638,18.1961724289077,28393.7983121769,0.0,1.0
2016-10-12,26.99,27.06,26.73,26.75,52218,18.2231797349247,18.2704425204543,18.0476322458146,18.0611358988231,77339.0725713447,0.0,1.0
2016-10-13,26.48,26.93,26.44,26.93,18976,17.8788365832088,18.1826687758993,17.8518292771919,18.1826687758993,28104.9875735156,0.0,1.0
2016-10-14,26.58,26.72,26.55,26.6,22861,17.9463548482511,18.0408804193104,17.9260993687384,17.9598585012596,33858.9861360741,0.0,1.0
2016-10-17,26.42,26.56,26.2895,26.48,12396,17.8383256241834,17.9328511952427,17.7502142883032,17.8788365832088,18359.4764945879,0.0,1.0
2016-10-18,26.39,26.56,26.2504,26.56,12260,17.8180701446707,17.9328511952427,17.7238146466716,17.9328511952427,18158.0495178806,0.0,1.0
2016-10-19,26.51,26.58,26.36,26.51,18490,17.8990920627215,17.9463548482511,17.797814665158,17.8990920627215,27385.1823479292,0.0,1.0
2016-10-20,26.28,26.51,26.25,26.51,16869,17.7438000531241,17.8990920627215,17.7235445736114,17.8990920627215,24984.3505152633,0.0,1.0
2016-10-21,26.3,26.35,26.15,26.3,33154,17.7573037061326,17.7910628386538,17.6560263085691,17.7573037061326,49103.7498952539,0.0,1.0
2016-10-24,26.26,26.72,26.0951,26.25,25327,17.7302964001157,18.0408804193104,17.6189587810609,17.7235445736114,37511.3311696053,0.0,1.0
2016-10-25,26.19,26.57,25.9801,26.3674,23377,17.683033614586,17.9396030217469,17.5413127762622,17.8028110167711,34623.2237829931,0.0,1.0
2016-10-26,26.88,27.13,25.98,25.98,26694,18.1489096433781,18.3177053059839,17.5412452579972,17.5412452579972,39535.9685016561,0.0,1.0
2016-10-27,26.99,27.25,26.59,26.91,17709,18.2231797349247,18.3987272240347,17.9531066747554,18.1691651228908,26228.4583125731,0.0,1.0
2016-10-28,27.01,27.21,26.81,26.81,21744,18.2366833879331,18.3717199180178,18.1016468578485,18.1016468578485,32204.6189817941,0.0,1.0
2016-10-31,26.85,27.19,26.85,27.0,40095,18.1286541638654,18.3582162650093,18.1286541638654,18.2299315614289,59383.9311108827,0.0,1.0
2016-11-01,26.95,27.0,26.6,26.9,18818,18.1961724289077,18.2299315614289,17.9598585012596,18.1624132963866,27870.9768211645,0.0,1.0
2016-11-02,26.65,26.87,26.5,26.87,18842,17.9936176337808,18.1421578168739,17.8923402362173,18.1421578168739,27906.5227582304,0.0,1.0
2016-11-03,26.5,26.875,26.2,26.8,21561,17.8923402362173,18.145533730126,17.6897854410903,18.0948950313443,31933.5812116658,0.0,1.0
2016-11-04,26.7,26.8,26.4,26.4,17908,18.0273767663019,18.0948950313443,17.8248219711749,17.8248219711749,26523.1933740788,0.0,1.0
2016-11-07,26.95,27.4,26.75,26.8,54678,18.1961724289077,18.5000046215982,18.0611358988231,18.0948950313443,80982.5311206098,0.0,1.0
2016-11-08,27.1,27.25,26.7,26.7,17547,18.2974498264712,18.3987272240347,18.0273767663019,18.0273767663019,25988.5232373777,0.0,1.0
2016-11-09,28.8,29.0,26.75,27.2,90522,19.4452603321908,19.5802968622755,18.0611358988231,18.3649680915136,134070.388128678,0.0,1.0
2016-11-10,28.85,29.6,27.9,28.95,68021,19.479019464712,19.9854064525295,18.8375959468099,19.5465377297543,100744.591048593,0.0,1.0
2016-11-11,29.4,29.75,28.55,28.55,130806,19.8503699224448,20.086683850093,19.276464669585,19.276464669585,193734.243493955,0.0,1.0
2016-11-14,31.0,31.55,29.6,29.8,70613,20.9306621631221,21.3020126208549,19.9854064525295,20.1204429826141,104583.552251721,0.0,1.0
2016-11-15,30.75,31.1,30.3,30.75,53553,20.7618665005163,20.9981804281644,20.4580343078258,20.7618665005163,79316.3153206408,0.0,1.0
2016-11-16,30.25,31.0,30.2,30.75,145641,20.4242751753046,20.9306621631221,20.3905160427834,20.7618665005163,215706.075842875,0.0,1.0
2016-11-17,30.8,31.0,30.25,30.5,75747,20.7956256330374,20.9306621631221,20.4242751753046,20.5930708379104,112187.420622423,0.0,1.0
2016-11-18,30.75,31.0,30.6,30.9,118428,20.7618665005163,20.9306621631221,20.6605891029528,20.8631438980797,175401.426452166,0.0,1.0
2016-11-21,30.65,30.9,30.45,30.75,117379,20.6943482354739,20.8631438980797,20.5593117053893,20.7618665005163,173847.77278624,0.0,1.0
2016-11-22,30.8,30.8,30.5,30.75,140237,20.7956256330374,20.7956256330374,20.5930708379104,20.7618665005163,207702.315680181,0.0,1.0
2016-11-23,30.5,30.8,30.45,30.65,157502,20.5930708379104,20.7956256330374,20.5593117053893,20.6943482354739,233273.174157033,0.0,1.0
2016-11-25,30.725,30.75,30.45,30.45,59839,20.7449869342557,20.7618665005163,20.5593117053893,20.5593117053893,88626.3886705101,0.0,1.0
2016-11-28,30.4,30.65,30.3,30.5,124957,20.5255525728681,20.6943482354739,20.4580343078258,20.5930708379104,185071.402414829,0.0,1.0
2016-11-29,30.475,30.65,30.3,30.45,144289,20.5761912716499,20.6943482354739,20.4580343078258,20.5593117053893,213703.65472149,0.0,1.0
2016-11-30,30.65,30.8,30.5,30.65,96702,20.6943482354739,20.7956256330374,20.5930708379104,20.6943482354739,143223.466923172,0.0,1.0
2016-12-01,30.75,30.8,30.65,30.65,110091,20.7618665005163,20.7956256330374,20.6943482354739,20.6943482354739,163053.656563865,0.0,1.0
2016-12-02,30.65,30.75,30.5,30.7,71887,20.6943482354739,20.7618665005163,20.5930708379104,20.7281073679951,106470.449077641,0.0,1.0
2016-12-05,32.15,32.4,30.65,30.65,83326,21.7071222111089,21.8759178737147,20.6943482354739,20.6943482354739,123412.531331722,0.0,1.0
2016-12-06,32.3,32.4,31.75,32.2,63063,21.8083996086724,21.8759178737147,21.4370491509396,21.74088134363,93401.3928830425,0.0,1.0
2016-12-07,32.85,33.2,32.2,32.2,97323,22.1797500664052,22.4160639940533,21.74088134363,21.74088134363,144143.218044754,0.0,1.0
2016-12-08,33.35,33.95,32.15,32.3,87162,22.6591297482057,23.0667902534208,21.8438087377755,21.9457238640793,128286.158043214,0.21,1.0
2016-12-09,33.45,33.7054,33.275,33.55,88108,22.7270731657416,22.9006006541281,22.6081721850538,22.7950165832774,129678.4930689,0.0,1.0
2016-12-12,33.85,34.0,33.3,33.45,67829,22.998846835885,23.1007619621887,22.6251580394378,22.7270731657416,99831.5987920552,0.0,1.0
2016-12-13,33.25,33.85,33.0,33.85,59861,22.5911863306699,22.998846835885,22.4213277868302,22.998846835885,88104.1934171404,0.0,1.0
2016-12-14,33.25,33.35,32.55,33.05,73301,22.5911863306699,22.6591297482057,22.1155824079189,22.4552994955982,107885.359109768,0.0,1.0
2016-12-15,33.1,33.5,33.026,33.25,82871,22.4892712043661,22.7610448745095,22.4389930753896,22.5911863306699,121970.608788224,0.0,1.0
2016-12-16,33.25,33.3,33.0,33.25,121760,22.5911863306699,22.6251580394378,22.4213277868302,22.5911863306699,179207.941572493,0.0,1.0
2016-12-19,33.1,33.35,32.775,33.25,73618,22.4892712043661,22.6591297482057,22.2684550973746,22.5911863306699,108351.923806536,0.0,1.0
2016-12-20,34.3,34.55,33.1,33.15,181646,23.3045922147963,23.4744507586359,22.4892712043661,22.523242913134,267348.930312723,0.0,1.0
2016-12-21,33.95,34.3,33.9,34.3,54835,23.0667902534208,23.3045922147963,23.0328185446529,23.3045922147963,80706.8616633352,0.0,1.0
2016-12-22,33.9,34.05,33.7,33.95,53169,23.0328185446529,23.1347336709567,22.8969317095812,23.0667902534208,78254.8213326864,0.0,1.0
2016-12-23,33.95,34.0,32.855,33.85,28531,23.0667902534208,23.1007619621887,22.3228098314033,22.998846835885,41992.2945220501,0.0,1.0
2016-12-27,33.9,34.15,33.85,33.95,37045,23.0328185446529,23.2026770884925,22.998846835885,23.0667902534208,54523.3097532278,0.0,1.0
2016-12-28,34.15,34.3,33.9,33.9,101471,23.2026770884925,23.3045922147963,23.0328185446529,23.0328185446529,149346.329166413,0.0,1.0
2016-12-29,34.25,34.45,33.9,34.05,29816,23.2706205060284,23.4065073411001,23.0328185446529,23.1347336709567,43883.5741288227,0.0,1.0
2016-12-30,34.2,34.4,33.975,33.975,26896,23.2366487972604,23.3725356323321,23.0837761078048,23.0837761078048,39585.8803920318,0.0,1.0
2017-01-03,33.85,34.55,33.775,34.55,77805,22.998846835885,23.4744507586359,22.9478892727331,23.4744507586359,114514.404517476,0.0,1.0
2017-01-04,33.7,33.85,33.65,33.65,49915,22.8969317095812,22.998846835885,22.8629600008133,22.8629600008133,73465.5420794268,0.0,1.0
2017-01-05,32.95,33.7,32.35,33.7,44999,22.3873560780623,22.8969317095812,21.9796955728472,22.8969317095812,66230.1097472129,0.0,1.0
2017-01-06,32.95,33.05,32.75,32.85,35687,22.3873560780623,22.4552994955982,22.2514692429906,22.3194126605265,52524.5878030353,0.0,1.0
2017-01-09,32.7,32.7,32.05,32.5,41338,22.2174975342227,22.2174975342227,21.7758653202397,22.081610699151,60841.8026340649,0.0,1.0
2017-01-10,32.75,32.8,32.55,32.55,60862,22.2514692429906,22.2854409517585,22.1155824079189,22.1155824079189,89577.4781536228,0.0,1.0
2017-01-11,32.8,33.0,32.65,32.75,162491,22.2854409517585,22.4213277868302,22.1835258254548,22.2514692429906,239156.353761959,0.0,1.0
2017-01-12,32.8,32.9,32.55,32.8,126264,22.2854409517585,22.3533843692944,22.1155824079189,22.2854409517585,185836.986980202,0.0,1.0
2017-01-13,33.2,33.35,32.85,32.95,108266,22.5572146219019,22.6591297482057,22.3194126605265,22.3873560780623,159347.297981994,0.0,1.0
2017-01-17,32.55,33.2,32.55,33.2,89416,22.1155824079189,22.5572146219019,22.1155824079189,22.5572146219019,131603.624372915,0.0,1.0
2017-01-18,33.0,33.0,32.0,32.65,46307,22.4213277868302,22.4213277868302,21.7418936114717,22.1835258254548,68155.2410512276,0.0,1.0
2017-01-19,32.5,33.15,32.25,33.0,35765,22.081610699151,22.523242913134,21.9117521553114,22.4213277868302,52639.3892110728,0.0,1.0
2017-01-20,32.65,32.95,32.45,32.45,41801,22.1835258254548,22.3873560780623,22.0476389903831,22.0476389903831,61523.2520176724,0.0,1.0
2017-01-23,32.35,32.7917,32.35,32.45,22921,21.9796955728472,22.2798016481031,21.9796955728472,22.0476389903831,33735.4240208864,0.0,1.0
2017-01-24,33.45,33.6,32.25,32.35,39827,22.7270731657416,22.8289882920453,21.9117521553114,21.9796955728472,58617.8933065677,0.0,1.0
2017-01-25,33.4,34.25,33.1,34.25,71015,22.6931014569736,23.2706205060284,22.4892712043661,23.2706205060284,104520.794766513,0.0,1.0
2017-01-26,33.5,33.6,33.25,33.35,67376,22.7610448745095,22.8289882920453,22.5911863306699,22.6591297482057,99164.8675376833,0.0,1.0
2017-01-27,34.05,34.15,33.3,33.3,63264,23.1347336709567,23.2026770884925,22.6251580394378,22.6251580394378,93112.7727960103,0.0,1.0
2017-01-30,33.0,34.0,32.825,34.0,76190,22.4213277868302,23.1007619621887,22.3024268061425,23.1007619621887,112137.426645929,0.0,1.0
2017-01-31,32.95,33.1,32.425,33.1,72077,22.3873560780623,22.4892712043661,22.0306531359991,22.4892712043661,106083.860091332,0.0,1.0
2017-02-01,33.1,33.25,32.8,33.15,72544,22.4892712043661,22.5911863306699,22.2854409517585,22.523242913134,106771.196726634,0.0,1.0
2017-02-02,32.85,32.9,32.65,32.9,53093,22.3194126605265,22.3533843692944,22.1835258254548,22.3533843692944,78142.963550496,0.0,1.0
2017-02-03,33.6,33.6,32.9594,33.05,41424,22.8289882920453,22.8289882920453,22.3937427593107,22.4552994955982,60968.378545491,0.0,1.0
2017-02-06,33.55,33.65,33.3,33.65,38171,22.7950165832774,22.8629600008133,22.6251580394378,22.8629600008133,56180.5711051548,0.0,1.0
2017-02-07,33.35,33.645,33.1,33.5,32847,22.6591297482057,22.8595628299365,22.4892712043661,22.7610448745095,48344.6391001289,0.0,1.0
2017-02-08,32.65,33.1,32.5,33.1,34132,22.1835258254548,22.4892712043661,22.081610699151,22.4892712043661,50235.9187069016,0.0,1.0
2017-02-09,33.0,33.05,32.5,32.5,31140,22.4213277868302,22.4552994955982,22.081610699151,22.081610699151,45832.2544396145,0.0,1.0
2017-02-10,33.6,33.65,33.0,33.1875,34203,22.8289882920453,22.8629600008133,22.4213277868302,22.54872169471,50340.4174244744,0.0,1.0
2017-02-13,33.85,34.0,33.6,33.8,45649,22.998846835885,23.1007619621887,22.8289882920453,22.964875127117,67186.7881475258,0.0,1.0
2017-02-14,33.8,34.15,33.6,34.0,56136,22.964875127117,23.2026770884925,22.8289882920453,23.1007619621887,82621.690276885,0.0,1.0
2017-02-15,33.95,34.05,33.5,33.8,36965,23.0667902534208,23.1347336709567,22.7610448745095,22.964875127117,54405.5647193432,0.0,1.0
2017-02-16,34.3,34.35,33.7,33.95,34855,23.3045922147963,23.3385639235642,22.8969317095812,23.0667902534208,51300.0394506345,0.0,1.0
2017-02-17,34.35,34.5,33.95,34.25,47309,23.3385639235642,23.440479049868,23.0667902534208,23.2706205060284,69629.9976006332,0.0,1.0
2017-02-21,34.95,34.95,34.35,34.5,36014,23.7462244287793,23.7462244287793,23.3385639235642,23.440479049868,53005.870629039,0.0,1.0
2017-02-22,34.85,35.0,34.7,35.0,31034,23.6782810112435,23.7801961375472,23.5763658849397,23.7801961375472,45676.2422697171,0.0,1.0
2017-02-23,35.025,35.05,34.5,35.0,42669,23.7971819919312,23.8141678463151,23.440479049868,23.7801961375472,62800.7856353213,0.0,1.0
2017-02-24,35.3,35.35,34.625,34.75,36990,23.9840263901548,24.0179980989227,23.5254083217878,23.6103375937076,54442.3600424321,0.0,1.0
2017-02-27,34.85,35.4,34.7,35.15,26379,23.6782810112435,24.0519698076906,23.5763658849397,23.882111263851,38824.9531105519,0.0,1.0
2017-02-28,34.2,34.65,32.5087,34.65,72758,23.2366487972604,23.5423941761718,22.0875217764766,23.5423941761718,107086.164692276,0.0,1.0
2017-03-01,35.2,35.35,34.8,34.8,50088,23.9160829726189,24.0179980989227,23.6443093024755,23.6443093024755,73720.1657152026,0.0,1.0
2017-03-02,34.35,35.0,34.25,35.0,41953,23.3385639235642,23.7801961375472,23.2706205060284,23.7801961375472,61746.9675820534,0.0,1.0
2017-03-03,34.6,34.95,34.2,34.8,20492,23.5084224674038,23.7462244287793,23.2366487972604,23.6443093024755,30160.3904295626,0.0,1.0
2017-03-06,34.2,34.7,34.0,34.7,28475,23.2366487972604,23.5763658849397,23.1007619621887,23.5763658849397,41909.8729983308,0.0,1.0
2017-03-07,34.05,34.775,33.95,34.2,21635,23.1347336709567,23.6273234480916,23.0667902534208,23.2366487972604,31842.67260119,0.0,1.0
2017-03-08,34.25,34.725,33.7,34.2,55506,23.2706205060284,23.5933517393236,22.8969317095812,23.2366487972604,81694.4481350428,0.0,1.0
2017-03-09,33.65,34.35,33.6,34.25,33563,22.8629600008133,23.3385639235642,22.8289882920453,23.2706205060284,49398.4571533968,0.0,1.0
2017-03-10,33.45,33.8,32.9,33.8,30659,22.8697543425668,23.1090492310541,22.4937195178012,23.1090492310541,44842.7881925774,0.21,1.0
2017-03-13,33.45,33.9,33.35,33.4,29438,22.8697543425668,23.1774191991933,22.8013843744276,22.8355693584972,43056.9163643006,0.0,1.0
2017-03-14,33.4,33.5,32.9,33.3,29109,22.8355693584972,22.9039393266365,22.4937195178012,22.767199390358,42575.7109330942,0.0,1.0
2017-03-15,33.5,33.8,33.25,33.6,30032,22.9039393266365,23.1090492310541,22.7330144062884,22.9723092947757,43925.718875354,0.0,1.0
2017-03-16,33.45,33.775,33.3,33.65,30247,22.8697543425668,23.0919567390193,22.767199390358,23.0064942788453,44240.1844307019,0.0,1.0
2017-03-17,33.75,33.85,32.95,33.35,65585,23.0748642469845,23.1432342151237,22.5279045018708,22.8013843744276,95926.6206859383,0.0,1.0
2017-03-20,32.9,33.85,32.9,33.85,26495,22.4937195178012,23.1432342151237,22.4937195178012,23.1432342151237,38752.3948322624,0.0,1.0
2017-03-21,31.55,33.4,31.45,32.95,48935,21.5707249479218,22.8355693584972,21.5023549797826,22.5279045018708,71573.823027619,0.0,1.0
2017-03-22,31.15,31.5,30.5,31.35,38108,21.2972450753649,21.5365399638522,20.8528402824601,21.4339850116434,55737.9227125066,0.0,1.0
2017-03-23,31.9,32.05,30.95,31.05,28949,21.810019836409,21.9125747886179,21.1605051390865,21.2288751072257,42341.6900546959,0.0,1.0
2017-03-24,31.8,32.3,31.55,31.85,28944,21.7416498682698,22.0834997089659,21.5707249479218,21.7758348523394,42334.376902246,0.0,1.0
2017-03-27,31.75,31.95,30.9,31.05,30327,21.7074648842002,21.8442048204786,21.1263201550169,21.2288751072257,44357.1948699009,0.0,1.0
2017-03-28,32.05,32.1,31.55,31.6,47140,21.9125747886179,21.9467597726875,21.5707249479218,21.6049099319914,68948.4012980883,0.0,1.0
2017-03-29,32.1,32.15,31.8,31.9,24523,21.9467597726875,21.9809447567571,21.7416498682698,21.810019836409,35868.0875060038,0.0,1.0
2017-03-30,32.85,33.2,32.25,32.4,29271,22.4595345337316,22.6988294222188,22.0493147248963,22.1518696771051,42812.6570724723,0.0,1.0
2017-03-31,32.95,33.3,32.25,32.85,72630,22.5279045018708,22.767199390358,22.0493147248963,22.4595345337316,106230.852487912,0.0,1.0
2017-04-03,32.55,33.205,32.175,32.95,40960,22.2544246293139,22.7022479206258,21.9980372487919,22.5279045018708,59909.3448699556,0.0,1.0
2017-04-04,32.2,32.85,31.975,32.55,38216,22.0151297408267,22.4595345337316,21.8612973125135,22.2544246293139,55895.8868054252,0.0,1.0
2017-04-05,31.45,32.65,31.35,32.4,51843,21.5023549797826,22.3227945974531,21.4339850116434,22.1518696771051,75827.1524925074,0.0,1.0
2017-04-06,32.1,32.3079,31.3,31.475,32998,21.9467597726875,22.0889009364489,21.3998000275738,21.5194474718174,48263.8809086618,0.0,1.0
2017-04-07,32.1,32.25,31.7,31.85,14318,21.9467597726875,22.0493147248963,21.6732799001306,21.7758348523394,20941.9433556646,0.0,1.0
2017-04-10,31.85,32.225,31.6,32.1,23259,21.7758348523394,22.0322222328615,21.6049099319914,21.9467597726875,34019.3225666577,0.0,1.0
2017-04-11,32.5,32.6,31.75,31.85,40906,22.2202396452443,22.2886096133835,21.7074648842002,21.7758348523394,59830.3628234962,0.0,1.0
2017-04-12,32.05,32.5,31.75,32.5,39000,21.9125747886179,22.2202396452443,21.7074648842002,22.2202396452443,57042.5891095767,0.0,1.0
2017-04-13,31.5,31.9,31.345,31.9,28145,21.5365399638522,21.810019836409,21.4305665132364,21.810019836409,41165.7351407446,0.0,1.0
2017-04-17,31.95,32.05,31.525,31.55,25214,21.8442048204786,21.9125747886179,21.553632455887,21.5707249479218,36878.7651745865,0.0,1.0
2017-04-18,31.95,32.0,31.4,31.75,42060,21.8442048204786,21.8783898045483,21.468169995713,21.7074648842002,61518.2384089437,0.0,1.0
2017-04-19,32.0,32.35,31.775,32.05,45175,21.8783898045483,22.1176846930355,21.724557376235,21.9125747886179,66074.3323852596,0.0,1.0
2017-04-20,33.2,33.3,32.2,32.2747,36122,22.6988294222188,22.767199390358,22.0151297408267,22.0662021070267,52833.1385593881,0.0,1.0
2017-04-21,33.15,33.3,32.9,32.95,37103,22.6646444381492,22.767199390358,22.4937195178012,22.5279045018708,54267.9790700674,0.0,1.0
2017-04-24,34.6,34.7,33.5,33.5,73696,23.6560089761678,23.724378944307,22.9039393266365,22.9039393266365,107790.01659024,0.0,1.0
2017-04-25,34.45,35.15,34.4,34.8,63632,23.553454023959,24.0320438009335,23.5192690398894,23.7927489124462,93070.1033389894,0.0,1.0
2017-04-26,33.95,35.35,32.45,32.45,64198,23.2116041832629,24.1687837372119,22.1860546611747,22.1860546611747,93897.9521963234,0.0,1.0
2017-04-27,34.0,34.2,33.45,34.15,37778,23.2457891673325,23.3825291036109,22.8697543425668,23.3483441195413,55255.2546508101,0.0,1.0
2017-04-28,33.5,34.25,33.4,33.95,34088,22.9039393266365,23.4167140876805,22.8355693584972,23.2116041832629,49858.14814275,0.0,1.0
2017-05-01,33.4,34.45,33.1,33.65,118480,22.8355693584972,23.553454023959,22.6304594540796,23.0064942788453,173292.460453915,0.0,1.0
2017-05-02,32.65,33.0,32.1,32.1,161479,22.3227945974531,22.5620894859404,21.9467597726875,21.9467597726875,236184.108892958,0.0,1.0
2017-05-03,33.55,33.55,31.95,32.2,114021,22.9381243107061,22.9381243107061,21.8442048204786,22.0151297408267,166770.591099052,0.0,1.0
2017-05-04,33.4,33.9,32.855,33.55,84980,22.8355693584972,23.1774191991933,22.4629530321385,22.9381243107061,124294.339039278,0.0,1.0
2017-05-05,33.35,33.65,32.8,32.8,46607,22.8013843744276,23.0064942788453,22.425349549662,22.425349549662,68168.8192469244,0.0,1.0
2017-05-08,33.55,33.65,33.25,33.3,47105,22.9381243107061,23.0064942788453,22.7330144062884,22.767199390358,68897.2092309387,0.0,1.0
2017-05-09,33.275,33.65,33.05,33.45,39305,22.7501068983232,23.0064942788453,22.59627447001,22.8697543425668,57488.6914090235,0.0,1.0
2017-05-10,33.2,33.3,32.95,33.15,33687,22.6988294222188,22.767199390358,22.5279045018708,22.6646444381492,49271.6333162645,0.0,1.0
2017-05-11,32.95,33.275,32.4,32.95,60028,22.5279045018708,22.7501068983232,22.1518696771051,22.5279045018708,87798.7830530685,0.0,1.0
2017-05-12,32.95,33.05,32.4,32.65,57548,22.5279045018708,22.59627447001,22.1518696771051,22.3227945974531,84171.4594378954,0.0,1.0
2017-05-15,33.4,33.45,32.9,32.9,53933,22.8355693584972,22.8697543425668,22.4937195178012,22.4937195178012,78884.0502165849,0.0,1.0
2017-05-16,32.45,33.05,32.3,33.05,61258,22.1860546611747,22.59627447001,22.0834997089659,22.59627447001,89597.8185557553,0.0,1.0
2017-05-17,31.8,32.5,31.15,31.9,176729,21.7416498682698,22.2202396452443,21.2972450753649,21.810019836409,258489.223865293,0.0,1.0
2017-05-18,31.5,32.15,31.45,31.55,54114,21.5365399638522,21.9809447567571,21.5023549797826,21.5707249479218,79148.7863352727,0.0,1.0
2017-05-19,31.3,31.95,31.2,31.45,88674,21.3998000275738,21.8442048204786,21.3314300594345,21.5023549797826,129697.296069298,0.0,1.0
2017-05-22,31.3,31.55,30.95,31.35,53108,21.3998000275738,21.5707249479218,21.1605051390865,21.4339850116434,77677.3800623436,0.0,1.0
2017-05-23,31.3,31.5,31.1,31.4,58978,21.3998000275738,21.5365399638522,21.2630600912953,21.468169995713,86263.0210385798,0.0,1.0
2017-05-24,31.25,31.45,31.0,31.3,52763,21.3656150435042,21.5023549797826,21.1946901231561,21.3998000275738,77172.7725432973,0.0,1.0
2017-05-25,31.15,31.6,31.075,31.3,31692,21.2972450753649,21.6049099319914,21.2459675992605,21.3998000275738,46353.6854887362,0.0,1.0
2017-05-26,31.1,31.25,30.85,31.248,26812,21.2630600912953,21.3656150435042,21.0921351709473,21.3642476441414,39216.0486975891,0.0,1.0
2017-05-30,30.8,31.05,30.7,30.85,44721,21.0579501868777,21.2288751072257,20.9895802187385,21.0921351709473,65410.2981428047,0.0,1.0
2017-05-31,30.65,30.95,30.155,30.8,363020,20.9553952346689,21.1605051390865,20.6169638923798,21.0579501868777,530964.12047586,0.0,1.0
2017-06-01,31.0,31.1,30.6,30.85,68157,21.1946901231561,21.2630600912953,20.9212102505993,21.0921351709473,99688.5063061905,0.0,1.0
2017-06-02,30.8,31.25,30.65,30.85,71463,21.0579501868777,21.3656150435042,20.9553952346689,21.0921351709473,104523.962706094,0.0,1.0
2017-06-05,30.4,31.05,30.3,30.6,52980,20.7844703143208,21.2288751072257,20.7161003461816,20.9212102505993,77490.1633596252,0.0,1.0
2017-06-06,30.35,30.55,29.95,30.25,34187,20.7502853302512,20.8870252665297,20.4768054576944,20.681915362112,50002.9485612591,0.0,1.0
2017-06-07,30.35,30.6,30.2425,30.5,76548,20.7502853302512,20.9212102505993,20.6767876145016,20.8528402824601,111961.43874769,0.0,1.0
2017-06-08,30.35,30.6,30.3,30.35,113273,20.7502853302512,20.9212102505993,20.7161003461816,20.7502853302512,165676.543492541,0.0,1.0
2017-06-09,30.65,30.75,30.35,30.55,150006,20.9553952346689,21.0237652028081,20.7502853302512,20.8870252665297,219403.349281312,0.0,1.0
2017-06-12,30.5,30.9,30.1947,30.4,125658,20.9964172155524,21.271780064281,20.7862465212603,20.9275765033703,182534.42769089,0.21,1.0
2017-06-13,30.5,30.7,30.3,30.5,56578,20.9964172155524,21.1340986399167,20.8587357911881,20.9964172155524,82186.8313190975,0.0,1.0
2017-06-14,30.45,30.5,30.0,30.35,47570,20.9619968594613,20.9964172155524,20.6522136546417,20.8931561472792,69101.551236337,0.0,1.0
2017-06-15,30.5,30.6,30.25,30.25,65129,20.9964172155524,21.0652579277345,20.8243154350971,20.8243154350971,94608.2600477483,0.0,1.0
2017-06-16,30.5,30.525,30.1,30.3,82919,20.9964172155524,21.0136273935979,20.7210543668238,20.8587357911881,120450.526108174,0.0,1.0
2017-06-19,30.5,30.55,30.25,30.5,67378,20.9964172155524,21.0308375716435,20.8243154350971,20.9964172155524,97875.2221820876,0.0,1.0
2017-06-20,30.0,30.5,30.0,30.35,69689,20.6522136546417,20.9964172155524,20.6522136546417,20.8931561472792,101232.247301011,0.0,1.0
2017-06-21,29.35,30.15,29.3,30.15,88436,20.2047490254578,20.7554747229149,20.1703286693667,20.7554747229149,128464.679107351,0.0,1.0
2017-06-22,29.4,29.525,29.2,29.4,31243,20.2391693815489,20.3252202717765,20.1014879571846,20.2391693815489,45384.4810863332,0.0,1.0
2017-06-23,29.35,29.525,29.089,29.35,75131,20.2047490254578,20.3252202717765,20.0250747666624,20.2047490254578,109137.453141417,0.0,1.0
2017-06-26,29.95,30.05,29.25,29.35,62506,20.6177932985506,20.6866340107328,20.1359083132757,20.2047490254578,90798.0147483389,0.0,1.0
2017-06-27,29.95,30.3,29.8,29.95,58285,20.6177932985506,20.8587357911881,20.5145322302774,20.6177932985506,84666.4686527203,0.0,1.0
2017-06-28,29.95,30.25,29.8,30.1,103338,20.6177932985506,20.8243154350971,20.5145322302774,20.7210543668238,150111.75324071,0.0,1.0
2017-06-29,29.85,30.45,29.7,30.3,88766,20.5489525863685,20.9619968594613,20.4456915180953,20.8587357911881,128944.046605942,0.0,1.0
2017-06-30,29.8,29.95,29.55,29.9,65496,20.5145322302774,20.6177932985506,20.3424304498221,20.5833729424596,95141.3748113333,0.0,1.0
2017-07-03,30.45,30.5,29.8962,29.9,41442,20.9619968594613,20.9964172155524,20.5807569953966,20.5833729424596,60199.8420503737,0.0,1.0
2017-07-05,30.0,30.45,29.8,30.45,49513,20.6522136546417,20.9619968594613,20.5145322302774,20.9619968594613,71924.0089628915,0.0,1.0
2017-07-06,29.75,30.05,29.65,30.0,51150,20.4801118741864,20.6866340107328,20.4112711620042,20.6522136546417,74301.9622816612,0.0,1.0
2017-07-07,29.85,30.0,29.65,29.9,57527,20.5489525863685,20.6522136546417,20.4112711620042,20.5833729424596,83565.3760347436,0.0,1.0
2017-07-10,29.6,29.95,29.55,29.75,86060,20.3768508059132,20.6177932985506,20.3424304498221,20.4801118741864,125013.233117493,0.0,1.0
2017-07-11,29.6,29.8,29.2,29.65,49812,20.3768508059132,20.5145322302774,20.1014879571846,20.4112711620042,72358.3449691908,0.0,1.0
2017-07-12,29.75,29.9,29.5,29.6,45544,20.4801118741864,20.5833729424596,20.308010093731,20.3768508059132,66158.5253207425,0.0,1.0
2017-07-13,29.95,29.95,29.6,29.8,32741,20.6177932985506,20.6177932985506,20.3768508059132,20.5145322302774,47560.5190041814,0.0,1.0
2017-07-14,29.9,30.1,29.5,29.65,41844,20.5833729424596,20.7210543668238,20.308010093731,20.4112711620042,60783.7988213848,0.0,1.0
2017-07-17,30.25,30.35,29.6,29.75,59346,20.8243154350971,20.8931561472792,20.3768508059132,20.4801118741864,86207.7077921303,0.0,1.0
2017-07-18,30.35,30.4,30.0,30.05,37710,20.8931561472792,20.9275765033703,20.6522136546417,20.6866340107328,54778.6314299404,0.0,1.0
2017-07-19,30.6,30.6,30.2,30.35,41723,21.0652579277345,21.0652579277345,20.789895079006,20.8931561472792,60608.0307385682,0.0,1.0
2017-07-20,30.9,31.0,30.5,30.6,50817,21.271780064281,21.3406207764631,20.9964172155524,21.0652579277345,73818.236896719,0.0,1.0
2017-07-21,30.45,31.15,30.4,31.15,59818,20.9619968594613,21.4438818447363,20.9275765033703,21.4438818447363,86893.3485779946,0.0,1.0
2017-07-24,30.2,30.575,30.0,30.3,41546,20.789895079006,21.048047749689,20.6522136546417,20.8587357911881,60350.915443869,0.0,1.0
2017-07-25,30.85,31.1,30.25,30.35,37016,21.2373597081899,21.4094614886452,20.8243154350971,20.8931561472792,53770.5070541149,0.0,1.0
2017-07-26,29.4,30.3,29.4,30.15,59100,20.2391693815489,20.8587357911881,20.2391693815489,20.7554747229149,85850.3611113623,0.0,1.0
2017-07-27,29.4,30.1,29.1,29.5,75245,20.2391693815489,20.7210543668238,20.0326472450025,20.308010093731,109303.052822749,0.0,1.0
2017-07-28,29.35,29.475,29.1,29.35,37224,20.2047490254578,20.2907999156855,20.0326472450025,20.2047490254578,54072.6538411058,0.0,1.0
2017-07-31,29.4,29.875,29.2,29.25,50435,20.2391693815489,20.566162764414,20.1014879571846,20.1359083132757,73263.33270138,0.0,1.0
2017-08-01,29.1,29.6,28.95,29.6,43019,20.0326472450025,20.3768508059132,19.9293861767292,20.3768508059132,62490.6376421267,0.0,1.0
2017-08-02,28.65,29.4,28.6,29.1,37135,19.7228640401828,20.2391693815489,19.6884436840918,20.0326472450025,53943.3698793646,0.0,1.0
2017-08-03,28.0,28.7,27.95,28.6,37838,19.2753994109989,19.7572843962739,19.2409790549079,19.6884436840918,54964.5679142426,0.0,1.0
2017-08-04,28.2,28.425,27.85,27.95,40678,19.4130808353632,19.567972437773,19.1721383427257,19.2409790549079,59090.0336596954,0.0,1.0
2017-08-07,28.0,28.3,27.95,28.2,58699,19.2753994109989,19.4819215475453,19.2409790549079,19.4130808353632,85267.8569691348,0.0,1.0
2017-08-08,27.9,28.15,27.65,27.8,67821,19.2065586988168,19.3786604792721,19.0344569183614,19.1377179866346,98518.7367332268,0.0,1.0
2017-08-09,27.55,27.9,27.4,27.5,83855,18.9656162061793,19.2065586988168,18.8623551379061,18.9311958500882,121810.186649633,0.0,1.0
2017-08-10,27.4,27.85,27.2,27.2,105686,18.8623551379061,19.1721383427257,18.7246737135418,18.7246737135418,153522.525624627,0.0,1.0
2017-08-11,26.75,27.6,26.7,27.45,42404,18.4148905087222,19.0000365622704,18.3804701526311,18.8967754939972,61597.2709402066,0.0,1.0
2017-08-14,27.4,27.55,26.85,26.85,58271,18.8623551379061,18.9656162061793,18.4837312209043,18.4837312209043,84646.1318497495,0.0,1.0
2017-08-15,27.0,27.4,27.0,27.35,55876,18.5869922891775,18.8623551379061,18.5869922891775,18.827934781815,81167.0859130033,0.0,1.0
2017-08-16,27.1,27.275,26.9,27.0,48134,18.6558330013597,18.7763042476784,18.5181515769954,18.5869922891775,69920.8338702929,0.0,1.0
2017-08-17,26.8,27.1,26.8,26.95,64307,18.4493108648133,18.6558330013597,18.4493108648133,18.5525719330865,93414.1991876205,0.0,1.0
2017-08-18,27.15,27.3,26.55,26.55,71077,18.6902533574507,18.793514425724,18.2772090843579,18.2772090843579,103248.496052662,0.0,1.0
2017-08-21,26.95,27.2,26.85,27.0,37618,18.5525719330865,18.7246737135418,18.4837312209043,18.5869922891775,54644.9895818481,0.0,1.0
2017-08-22,27.15,27.2,26.95,26.95,40105,18.6902533574507,18.7246737135418,18.5525719330865,18.5525719330865,58257.6773666869,0.0,1.0
2017-08-23,27.05,27.2,26.95,26.95,40596,18.6214126452686,18.7246737135418,18.5525719330865,18.5525719330865,58970.9180994394,0.0,1.0
2017-08-24,27.35,27.35,27.0,27.0,38523,18.827934781815,18.827934781815,18.5869922891775,18.5869922891775,55959.6186310155,0.0,1.0
2017-08-25,27.35,27.5,27.15,27.3,39696,18.827934781815,18.9311958500882,18.6902533574507,18.793514425724,57663.5521941903,0.0,1.0
2017-08-28,27.3,27.4,27.1,27.4,34161,18.793514425724,18.8623551379061,18.6558330013597,18.8623551379061,49623.2518769077,0.0,1.0
2017-08-29,27.3,27.4,26.95,27.0,106793,18.793514425724,18.8623551379061,18.5525719330865,18.5869922891775,155130.585688083,0.0,1.0
2017-08-30,27.2,27.6,27.15,27.3,105751,18.7246737135418,19.0000365622704,18.6902533574507,18.793514425724,153616.946495562,0.0,1.0
2017-08-31,27.2,27.525,27.1,27.1,52526,18.7246737135418,18.9484060281338,18.6558330013597,18.6558330013597,76300.7794879091,0.0,1.0
2017-09-01,27.4,27.5,27.175,27.2,41292,18.8623551379061,18.9311958500882,18.7074635354963,18.7246737135418,59981.9477328321,0.0,1.0
2017-09-05,26.45,27.2,26.35,27.2,59414,18.2083683721758,18.7246737135418,18.1395276599936,18.7246737135418,86306.4865494159,0.0,1.0
2017-09-06,26.6,27.0,26.5,26.5,51883,18.311629440449,18.5869922891775,18.2427887282668,18.2427887282668,75366.7391800476,0.0,1.0
2017-09-07,25.8,26.5,25.65,26.5,81654,17.7609037429919,18.2427887282668,17.6576426747187,18.2427887282668,118612.950696906,0.0,1.0
2017-09-08,26.05,26.2,25.8,25.9915,48684,17.9330055234472,18.0362665917204,17.7609037429919,17.8927337068207,70719.7797012787,0.0,1.0
2017-09-11,26.8,26.95,26.2,26.2,174076,18.4493108648133,18.5525719330865,18.0362665917204,18.0362665917204,252867.808135727,0.0,1.0
2017-09-12,27.3,27.45,27.0,27.0,57134,18.793514425724,18.8967754939972,18.5869922891775,18.5869922891775,82994.4929227846,0.0,1.0
2017-09-13,27.25,27.4,27.1,27.15,31705,18.9036595652154,19.0077164068588,18.799602723572,18.8342883374531,45703.3860041457,0.21,1.0
2017-09-14,26.85,27.4,26.75,26.95,40684,18.6261746541663,19.0077164068588,18.5568034264041,18.6955458819286,58646.7924993745,0.0,1.0
2017-09-15,26.9,27.15,26.8,26.9,143296,18.6608602680475,18.8342883374531,18.5914890402852,18.6608602680475,206564.024628609,0.0,1.0
2017-09-18,27.1,27.35,26.85,27.0,40492,18.799602723572,18.9730307929776,18.6261746541663,18.7302314958097,58370.0206932619,0.0,1.0
2017-09-19,27.35,27.55,27.05,27.05,39014,18.9730307929776,19.1117732485021,18.7649171096909,18.7649171096909,56239.4543941254,0.0,1.0
2017-09-20,27.85,28.1,27.25,27.35,39804,19.3198869317889,19.4933150011946,18.9036595652154,18.9730307929776,57378.2550546923,0.0,1.0
2017-09-21,27.85,28.2335,27.8,27.8,46133,19.3198869317889,19.5859255902572,19.2852013179078,19.2852013179078,66501.6340176394,0.0,1.0
2017-09-22,28.0,28.15,27.75,27.9,34221,19.4239437734323,19.5280006150757,19.2505157040267,19.3545725456701,49330.249880078,0.0,1.0
2017-09-25,27.75,28.3,27.7,28.0,45506,19.2505157040267,19.6320574567191,19.2158300901455,19.4239437734323,65597.8010883032,0.0,1.0
2017-09-26,28.1,28.4,27.7,27.75,69421,19.4933150011946,19.7014286844813,19.2158300901455,19.2505157040267,100071.747667365,0.0,1.0
2017-09-27,28.9,29.2,28.25,28.35,84232,20.0482848232926,20.2563985065794,19.597371842838,19.6667430706002,121422.09777326,0.0,1.0
2017-09-28,28.45,28.95,28.35,28.9,108737,19.7361142983625,20.0829704371738,19.6667430706002,20.0482848232926,156746.541048188,0.0,1.0
2017-09-29,28.8,29.45,28.355,28.65,76126,19.9789135955304,20.4298265759851,19.6702116319883,19.874856753887,109737.138083949,0.0,1.0
2017-10-02,29.45,29.45,28.7,28.85,52035,20.4298265759851,20.4298265759851,19.9095423677681,20.0135992094115,75009.4840159507,0.0,1.0
2017-10-03,29.6,29.75,29.2,29.25,81498,20.5338834176284,20.6379402592718,20.2563985065794,20.2910841204605,117480.982575804,0.0,1.0
2017-10-04,29.5,29.675,29.25,29.55,82929,20.4645121898662,20.5859118384501,20.2910841204605,20.4991978037473,119543.797443236,0.0,1.0
2017-10-05,29.5,29.6625,29.35,29.55,93231,20.4645121898662,20.5772404349799,20.3604553482228,20.4991978037473,134394.334664958,0.0,1.0
2017-10-06,29.45,29.7,29.35,29.65,35680,20.4298265759851,20.6032546453907,20.3604553482228,20.5685690315096,51433.4273025679,0.0,1.0
2017-10-09,29.45,29.55,29.3,29.3,32828,20.4298265759851,20.4991978037473,20.3257697343417,20.3257697343417,47322.2127659389,0.0,1.0
2017-10-10,29.8,29.9,29.6,29.6,54584,20.672625873153,20.7419971009152,20.5338834176284,20.5338834176284,78683.9180460585,0.0,1.0
2017-10-11,29.85,29.975,29.55,29.8,61756,20.7073114870341,20.7940255217369,20.4991978037473,20.672625873153,89022.4982202183,0.0,1.0
2017-10-12,29.75,30.05,29.65,29.9,62333,20.6379402592718,20.8460539425586,20.5685690315096,20.7419971009152,89854.2551583794,0.0,1.0
2017-10-13,29.65,30.025,29.55,29.8,46084,20.5685690315096,20.828711135618,20.4991978037473,20.672625873153,66430.9995462876,0.0,1.0
2017-10-16,30.0,30.35,29.5,29.5,37885,20.8113683286775,21.0541676258454,20.4645121898662,20.4645121898662,54611.9785133909,0.0,1.0
2017-10-17,29.75,30.0,29.7,29.9,45019,20.6379402592718,20.8113683286775,20.6032546453907,20.7419971009152,64895.7809342577,0.0,1.0
2017-10-18,30.4,30.6,29.9,29.9,54261,21.0888532397265,21.227595695251,20.7419971009152,20.7419971009152,78218.3071430674,0.0,1.0
2017-10-19,30.1,30.4003,30.0,30.3,55522,20.8807395564397,21.0890613534098,20.8113683286775,21.0194820119643,80036.0636405041,0.0,1.0
2017-10-20,30.3,30.6,30.15,30.55,179335,21.0194820119643,21.227595695251,20.9154251703209,21.1929100813699,258514.957547814,0.0,1.0
2017-10-23,30.1,30.2567,30.0,30.2,75183,20.8807395564397,20.9894442703432,20.8113683286775,20.950110784202,108377.784890386,0.0,1.0
2017-10-24,30.05,30.4,29.95,30.15,39116,20.8460539425586,21.0888532397265,20.7766827147963,20.9154251703209,56386.4894161225,0.0,1.0
2017-10-25,31.35,31.35,30.4,30.5,36867,21.747879903468,21.747879903468,21.0888532397265,21.1582244674888,53144.5113330654,0.0,1.0
2017-10-26,32.0,32.15,31.45,31.5,59197,22.1987928839226,22.302849725566,21.8172511312302,21.8519367451114,85333.6489918757,0.0,1.0
2017-10-27,32.95,33.0,32.0,32.0,67003,22.8578195476641,22.8925051615452,22.1987928839226,22.1987928839226,96586.1527341358,0.0,1.0
2017-10-30,32.95,33.05,31.9,32.8,85782,22.8578195476641,22.9271907754264,22.1294216561604,22.7537627060207,123656.453499689,0.0,1.0
2017-10-31,32.8,33.35,32.75,33.0,121161,22.7537627060207,23.1353044587131,22.7190770921396,22.8925051615452,174655.983335383,0.0,1.0
2017-11-01,32.25,33.1,31.95,32.85,86224,22.3722209533283,22.9618763893075,22.1641072700415,22.7884483199018,124293.605261677,0.0,1.0
2017-11-02,32.25,32.55,32.0,32.2,85786,22.3722209533283,22.5803346366151,22.1987928839226,22.3375353394472,123662.219578983,0.0,1.0
2017-11-03,32.2,32.5,32.05,32.3,42208,22.3375353394472,22.5456490227339,22.2334784978038,22.4069065672094,60843.668710392,0.0,1.0
2017-11-06,31.95,32.25,31.7,32.2,71670,22.1641072700415,22.3722209533283,21.9906792006359,22.3375353394472,103313.725750422,0.0,1.0
2017-11-07,30.95,32.0,30.95,31.9,111764,21.4703949924189,22.1987928839226,21.4703949924189,22.1294216561604,161110.02155393,0.0,1.0
2017-11-08,30.45,30.85,30.25,30.75,59907,21.1235388536076,21.4010237646567,20.9847963980831,21.3316525368944,86357.1280665625,0.0,1.0
2017-11-09,30.15,30.45,30.0,30.3,175028,20.9154251703209,21.1235388536076,20.8113683286775,21.0194820119643,252306.331667989,0.0,1.0
2017-11-10,30.1,30.5,30.1,30.25,89205,20.8807395564397,21.1582244674888,20.8807395564397,20.9847963980831,128590.775855538,0.0,1.0
2017-11-13,30.4,30.4,30.0,30.05,97079,21.0888532397265,21.0888532397265,20.8113683286775,20.8460539425586,139941.302945796,0.0,1.0
2017-11-14,30.55,30.6,30.2,30.2,82250,21.1929100813699,21.227595695251,20.950110784202,20.950110784202,118565.005483078,0.0,1.0
2017-11-15,30.75,30.85,30.15,30.25,36247,21.3316525368944,21.4010237646567,20.9154251703209,20.9847963980831,52250.769042494,0.0,1.0
2017-11-16,31.1,31.325,30.35,30.95,47708,21.5744518340623,21.7305370965274,21.0541676258454,21.4703949924189,68772.0277396558,0.0,1.0
2017-11-17,31.4,31.45,30.7,30.85,41563,21.7825655173491,21.8172511312302,21.2969669230133,21.4010237646567,59913.888424233,0.0,1.0
2017-11-20,31.85,31.9,31.35,31.4,63109,22.0947360422793,22.1294216561604,21.747879903468,21.7825655173491,90972.874541417,0.0,1.0
2017-11-21,31.9,32.3,31.7495,32.15,50735,22.1294216561604,22.4069065672094,22.0250179583782,22.302849725566,73135.5082453976,0.0,1.0
2017-11-22,32.15,32.8,32.05,32.05,63994,22.302849725566,22.7537627060207,22.2334784978038,22.2334784978038,92248.619585217,0.0,1.0
2017-11-24,31.95,32.4,31.85,32.4,26280,22.1641072700415,22.4762777949717,22.0947360422793,22.4762777949717,37883.1409616449,0.0,1.0
2017-11-27,31.8,32.15,31.6,31.9,39648,22.0600504283981,22.302849725566,21.9213079728736,22.1294216561604,57153.3779622259,0.0,1.0
2017-11-28,32.65,32.75,31.95,32.0,49419,22.6497058643773,22.7190770921396,22.1641072700415,22.1987928839226,71238.4681576685,0.0,1.0
2017-11-29,33.7,33.8,32.75,32.9,58019,23.378103755881,23.4474749836433,22.7190770921396,22.823133933783,83635.5386397898,0.0,1.0
2017-11-30,33.05,34.1,32.75,34.0,79604,22.9271907754264,23.6555886669301,22.7190770921396,23.5862174391678,114750.74403009,0.0,1.0
2017-12-01,33.1,33.2,31.75,33.05,45207,22.9618763893075,23.0312476170697,22.025364814517,22.9271907754264,65166.786661076,0.0,1.0
2017-12-04,33.35,34.05,33.25,33.5,36214,23.1353044587131,23.6209030530489,23.0659332309509,23.2393613003565,52203.1988883184,0.0,1.0
2017-12-05,32.75,33.45,32.6,33.35,66811,22.7190770921396,23.2046756864754,22.6150202504962,23.1353044587131,96309.3809280233,0.0,1.0
2017-12-06,32.95,33.25,32.45,32.7,88464,22.8578195476641,23.0659332309509,22.5109634088528,22.6843914782585,127522.609666322,0.0,1.0
2017-12-07,32.8,33.225,32.7,32.7,59743,22.7537627060207,23.0485904240103,22.6843914782585,22.6843914782585,86120.7188155079,0.0,1.0
2017-12-08,32.65,32.9,32.45,32.9,56165,22.6497058643773,22.823133933783,22.5109634088528,22.823133933783,80962.9608870162,0.0,1.0
2017-12-11,32.65,32.85,32.5,32.6,89534,22.6497058643773,22.7884483199018,22.5456490227339,22.6150202504962,129065.03587747,0.0,1.0
2017-12-12,32.65,32.85,32.55,32.7,85079,22.6497058643773,22.7884483199018,22.5803346366151,22.6843914782585,122643.065063767,0.0,1.0
2017-12-13,32.45,32.85,32.3,32.6,48067,22.6635801099298,22.942946274613,22.5588177981735,22.768342421686,68822.9371720756,0.22,1.0
2017-12-14,32.25,33.1,32.05,32.5,64371,22.5238970275881,23.1175501275401,22.3842139452465,22.6985008805152,92167.2101172049,0.0,1.0
2017-12-15,32.5,32.8,32.2,32.3,155511,22.6985008805152,22.9080255040276,22.4889762570027,22.5588177981735,222662.612240553,0.0,1.0
2017-12-18,32.65,33.0,32.4,32.75,60838,22.8032631922714,23.0477085863693,22.6286593393444,22.8731047334422,87108.6161332045,0.0,1.0
2017-12-19,32.4,33.3,31.81,32.8,50183,22.6286593393444,23.2572332098817,22.2165942464365,22.9080255040276,71852.6526745224,0.0,1.0
2017-12-20,32.15,32.55,32.05,32.35,49115,22.4540554864173,22.7334216511006,22.3842139452465,22.593738568759,70323.4767971061,0.0,1.0
2017-12-21,32.4,32.6,32.25,32.25,23388,22.6286593393444,22.768342421686,22.5238970275881,22.5238970275881,33487.2335402772,0.0,1.0
2017-12-22,32.3,32.5,32.15,32.45,23823,22.5588177981735,22.6985008805152,22.4540554864173,22.6635801099298,34110.0720296744,0.0,1.0
2017-12-26,31.95,32.35,31.9,32.3,19291,22.3143724040757,22.593738568759,22.2794516334903,22.5588177981735,27621.0972389896,0.0,1.0
2017-12-27,31.65,32.05,31.6,31.9,17117,22.1048477805632,22.3842139452465,22.0699270099778,22.2794516334903,24508.3366046232,0.0,1.0
2017-12-28,31.7,31.85,31.55,31.65,24179,22.1397685511486,22.2445308629049,22.0350062393924,22.1048477805632,34619.7973221466,0.0,1.0
2017-12-29,31.1,31.7,31.1,31.7,29600,21.7207193041238,22.1397685511486,21.7207193041238,22.1397685511486,42381.6535313923,0.0,1.0
2018-01-02,31.15,31.7,30.9,31.4,64051,21.7556400747092,22.1397685511486,21.5810362217821,21.9302439276362,91709.0300790274,0.0,1.0
2018-01-03,31.25,31.4,30.9,31.2,32858,21.82548161588,21.9302439276362,21.5810362217821,21.7905608452946,47046.4990450841,0.0,1.0
2018-01-04,31.65,31.85,31.15,31.35,39045,22.1048477805632,22.2445308629049,21.7556400747092,21.8953231570508,55905.1237207169,0.0,1.0
2018-01-05,32.25,32.25,31.65,31.75,70449,22.5238970275881,22.5238970275881,22.1048477805632,22.1746893217341,100869.767217333,0.0,1.0
2018-01-08,32.0,32.25,31.61,32.1,57220,22.3492931746611,22.5238970275881,22.0769111640949,22.4191347158319,81928.3180765633,0.0,1.0
2018-01-09,31.9,32.7,31.8,32.0,49000,22.2794516334903,22.8381839628568,22.2096100923195,22.3492931746611,70158.818345886,0.0,1.0
2018-01-10,31.95,32.35,31.7,31.9,42800,22.3143724040757,22.593738568759,22.1397685511486,22.2794516334903,61281.5801062025,0.0,1.0
2018-01-11,32.75,32.9,31.8,32.05,68098,22.8731047334422,22.9778670451984,22.2096100923195,22.3842139452465,97503.5757493501,0.0,1.0
2018-01-12,32.55,32.95,32.55,32.85,28599,22.7334216511006,23.0127878157839,22.7334216511006,22.942946274613,40948.4090994693,0.0,1.0
2018-01-16,32.2,33.0,32.0,32.7,31178,22.4889762570027,23.0477085863693,22.3492931746611,22.8381839628568,44641.0538446539,0.0,1.0
2018-01-17,32.65,32.75,32.15,32.25,39281,22.8032631922714,22.8731047334422,22.4540554864173,22.5238970275881,56243.0314988725,0.0,1.0
2018-01-18,32.5,32.7,32.2,32.6,51818,22.6985008805152,22.8381839628568,22.4889762570027,22.768342421686,74193.6663070841,0.0,1.0
2018-01-19,32.85,32.9,32.35,32.35,40077,22.942946274613,22.9778670451984,22.593738568759,22.593738568759,57382.7543438384,0.0,1.0
2018-01-22,32.3,32.85,32.2,32.8,24708,22.5588177981735,22.942946274613,22.4889762570027,22.9080255040276,35377.2261977583,0.0,1.0
2018-01-23,32.3,32.4,31.95,32.15,23654,22.5588177981735,22.6286593393444,22.3143724040757,22.4540554864173,33868.0956970121,0.0,1.0
2018-01-24,31.65,32.45,31.6,32.35,31021,22.1048477805632,22.6635801099298,22.0699270099778,22.593738568759,44416.2592634232,0.0,1.0
2018-01-25,31.2,32.0,31.1,32.0,16917,21.7905608452946,22.3492931746611,21.7207193041238,22.3492931746611,24221.9740807623,0.0,1.0
2018-01-26,30.75,31.4,30.65,31.15,25774,21.4762739100259,21.9302439276362,21.4064323688551,21.7556400747092,36903.5384499361,0.0,1.0
2018-01-29,30.65,31.3,30.5,30.75,34507,21.4064323688551,21.8604023864654,21.3016700570989,21.4762739100259,49407.5580543161,0.0,1.0
2018-01-30,31.45,31.94,30.8,31.0,27557,21.9651646982216,22.3073882499586,21.5111946806113,21.6508777629529,39456.4603501548,0.0,1.0
2018-01-31,31.15,31.45,30.9,31.45,37031,21.7556400747092,21.9651646982216,21.5810362217821,21.9651646982216,53021.4531054388,0.0,1.0
2018-02-01,32.3,32.35,30.85,30.95,157347,22.5588177981735,22.593738568759,21.5461154511967,21.6159569923675,225291.420209595,0.0,1.0
2018-02-02,31.8,32.4,31.65,32.35,69412,22.2096100923195,22.6286593393444,22.1048477805632,22.593738568759,99384.9775311151,0.0,1.0
2018-02-05,30.5,31.95,30.43,31.5,33647,21.3016700570989,22.3143724040757,21.2527809782793,22.000085468807,48176.1992017148,0.0,1.0
2018-02-06,30.55,30.88,29.85,30.0,133697,21.3365908276843,21.567067913548,20.8477000394886,20.9524623512448,191429.05176306,0.0,1.0
2018-02-07,30.5,30.7,30.2,30.2,44686,21.3016700570989,21.4413531394405,21.0921454335864,21.0921454335864,63981.9787062094,0.0,1.0
2018-02-08,30.2,30.7,30.15,30.5,43175,21.0921454335864,21.4413531394405,21.057224663001,21.3016700570989,61818.5098384415,0.0,1.0
2018-02-09,30.8,31.0,30.15,30.55,44725,21.5111946806113,21.6508777629529,21.057224663001,21.3365908276843,64037.8193983624,0.0,1.0
2018-02-12,30.8,31.1,30.1,31.1,51905,21.5111946806113,21.7207193041238,21.0223038924156,21.7207193041238,74318.2340049637,0.0,1.0
2018-02-13,30.65,31.0,30.5,30.55,57046,21.4064323688551,21.6508777629529,21.3016700570989,21.3365908276843,81679.1826808044,0.0,1.0
2018-02-14,30.95,31.1,30.5,30.5,33231,21.6159569923675,21.7207193041238,21.3016700570989,21.3016700570989,47580.5651520846,0.0,1.0
2018-02-15,31.1,31.4,30.9,30.95,35951,21.7207193041238,21.9302439276362,21.5810362217821,21.6159569923675,51475.0954765907,0.0,1.0
2018-02-16,31.4,31.65,30.5,30.95,32228,21.9302439276362,22.1048477805632,21.3016700570989,21.6159569923675,46144.4570949228,0.0,1.0
2018-02-20,30.9,31.45,30.85,31.2,39631,21.5810362217821,21.9651646982216,21.5461154511967,21.7905608452946,56744.1659156289,0.0,1.0
2018-02-21,31.3,31.65,30.9,30.9,33369,21.8604023864654,22.1048477805632,21.5810362217821,21.5810362217821,47778.1552935484,0.0,1.0
2018-02-22,30.85,31.4,30.65,31.4,22652,21.5461154511967,21.9302439276362,21.4064323688551,21.9302439276362,32433.4194524697,0.0,1.0
2018-02-23,30.95,32.15,30.2,31.0,27800,21.6159569923675,22.4540554864173,21.0921454335864,21.6508777629529,39804.3908166456,0.0,1.0
2018-02-26,31.25,31.4,30.75,31.05,23734,21.82548161588,21.9302439276362,21.4762739100259,21.6857985335383,33982.6407065563,0.0,1.0
2018-02-27,31.05,31.75,30.95,31.2,33546,21.6857985335383,22.1746893217341,21.6159569923675,21.7905608452946,48031.5861271653,0.0,1.0
2018-02-28,30.7,31.55,30.55,31.05,187373,21.4413531394405,22.0350062393924,21.3365908276843,21.6857985335383,268283.02591681,0.0,1.0
2018-03-01,30.95,31.1,30.55,30.75,40663,21.6159569923675,21.7207193041238,21.3365908276843,21.4762739100259,58221.7965387504,0.0,1.0
2018-03-02,31.45,31.55,30.53,30.75,48188,21.9651646982216,22.0350062393924,21.3226225194501,21.4762739100259,68996.1864990114,0.0,1.0
2018-03-05,31.65,31.85,30.8,31.3,28259,22.1048477805632,22.2445308629049,21.5111946806113,21.8604023864654,40461.5928089061,0.0,1.0
2018-03-06,31.95,32.1,31.25,31.7,33856,22.3143724040757,22.4191347158319,21.82548161588,22.1397685511486,48475.4480391494,0.0,1.0
2018-03-07,32.3,32.5,31.75,31.75,37829,22.5588177981735,22.6985008805152,22.1746893217341,22.1746893217341,54164.0395756435,0.0,1.0
2018-03-08,31.9,32.45,31.65,32.4,22782,22.2794516334903,22.6635801099298,22.1048477805632,22.6286593393444,32619.5550929791,0.0,1.0
2018-03-09,32.55,32.75,31.7,32.1,26767,22.7334216511006,22.8731047334422,22.1397685511486,22.4191347158319,38325.3283809047,0.0,1.0
2018-03-12,32.55,32.6,31.65,32.55,22084,22.7334216511006,22.768342421686,22.1048477805632,22.7334216511006,31620.1498847051,0.0,1.0
2018-03-13,32.35,32.7,32.2,32.7,40271,22.593738568759,22.8381839628568,22.4889762570027,22.8381839628568,57660.5259919831,0.0,1.0
2018-03-14,31.85,32.35,31.85,32.35,22885,22.4121505617148,22.7639896600149,22.4121505617148,22.7639896600149,32521.968295408,0.24,1.0
2018-03-15,31.7,32.1,30.01,32.0,53139,22.3065988322248,22.5880701108649,21.1173826799706,22.5177022912049,75516.0530150616,0.0,1.0
2018-03-16,31.65,32.15,31.6,31.65,87761,22.2714149223948,22.6232540206949,22.2362310125648,22.2714149223948,124717.520628066,0.0,1.0
2018-03-19,31.95,32.65,31.33,31.6,32947,22.4825183813748,22.975093118995,22.0462378994828,22.2362310125648,46821.1181747349,0.0,1.0
2018-03-20,31.6,32.1,31.5,31.9,15252,22.2362310125648,22.5880701108649,22.1658631929048,22.4473344715448,21674.6803776081,0.0,1.0
2018-03-21,31.6,32.3,31.45,32.1,25759,22.2362310125648,22.7288057501849,22.1306792830748,22.5880701108649,36606.2216002366,0.0,1.0
2018-03-22,30.8,31.65,30.75,31.4,26937,21.6732884552847,22.2714149223948,21.6381045454547,22.0954953732448,38280.2822798079,0.0,1.0
2018-03-23,29.65,31.3,29.6,30.85,39941,20.8640585291945,22.0251275535847,20.8288746193645,21.7084723651147,56760.3205456364,0.0,1.0
2018-03-26,30.35,30.45,29.8,30.0,33630,21.3566332668146,21.4270010864746,20.9696102586845,21.1103458980046,47791.7323038921,0.0,1.0
2018-03-27,29.9,31.1,29.75,30.5,27176,21.0399780783445,21.8843919142647,20.9344263488545,21.4621849963046,38619.9261698059,0.0,1.0
2018-03-28,30.15,30.6,29.95,29.95,45079,21.2158976274946,21.5325528159646,21.0751619881745,21.0751619881745,64061.9536285206,0.0,1.0
2018-03-29,29.6,30.7,29.5,30.2,171042,20.8288746193645,21.6029206356247,20.7585067997045,21.2510815373246,243068.494698849,0.0,1.0
2018-04-02,29.4,30.15,29.15,29.65,56214,20.6881389800445,21.2158976274946,20.5122194308944,20.8640585291945,79885.9482524825,0.0,1.0
2018-04-03,30.15,30.2,28.95,29.55,35727,21.2158976274946,21.2510815373246,20.3714837915744,20.7936907095345,50771.7876901918,0.0,1.0
2018-04-04,30.45,30.65,29.85,29.85,44154,21.4270010864746,21.5677367257946,21.0047941685145,21.0047941685145,62747.4322969388,0.0,1.0
2018-04-05,30.6,30.75,30.2,30.75,49754,21.5325528159646,21.6381045454547,21.2510815373246,21.6381045454547,70705.615493543,0.0,1.0
2018-04-06,30.3,30.65,30.05,30.45,41723,21.3214493569846,21.5677367257946,21.1455298078346,21.4270010864746,59292.7281271272,0.0,1.0
2018-04-09,30.35,31.0,30.25,30.35,25846,21.3566332668146,21.8140240946047,21.2862654471546,21.3566332668146,36729.8576606124,0.0,1.0
2018-04-10,30.85,31.0,30.45,30.6,27287,21.7084723651147,21.8140240946047,21.4270010864746,21.5325528159646,38777.6687295957,0.0,1.0
2018-04-11,30.65,30.85,30.4,30.8,78429,21.5677367257946,21.7084723651147,21.3918171766446,21.6732884552847,111455.776772583,0.0,1.0
2018-04-12,31.0,31.15,30.4,30.8,16442,21.8140240946047,21.9195758240947,21.3918171766446,21.6732884552847,23365.7943068865,0.0,1.0
2018-04-13,30.95,31.2,30.65,31.2,51091,21.7788401847747,21.9547597339247,21.5677367257946,21.9547597339247,72605.6317317321,0.0,1.0
2018-04-16,31.2,31.35,30.6,31.05,21798,21.9547597339247,22.0603114634148,21.5325528159646,21.8492080044347,30977.2280927815,0.0,1.0
2018-04-17,30.95,31.4,30.85,31.3,19671,21.7788401847747,22.0954953732448,21.7084723651147,22.0251275535847,27954.5395822141,0.0,1.0
2018-04-18,30.6,31.25,30.5,30.95,28802,21.5325528159646,21.9899436437547,21.4621849963046,21.7788401847747,40930.6415051056,0.0,1.0
2018-04-19,31.05,31.25,30.65,30.65,28681,21.8492080044347,21.9899436437547,21.5677367257946,21.5677367257946,40758.6879038932,0.0,1.0
2018-04-20,31.1,31.45,30.6,31.0,42212,21.8843919142647,22.1306792830748,21.5325528159646,21.8140240946047,59987.6480526879,0.0,1.0
2018-04-23,31.25,31.65,30.85,31.3,24520,21.9899436437547,22.2714149223948,21.7084723651147,22.0251275535847,34845.473567988,0.0,1.0
2018-04-24,31.55,31.75,31.3,31.3,26432,22.2010471027348,22.3417827420548,22.0251275535847,22.0251275535847,37562.6246879713,0.0,1.0
2018-04-25,31.4,31.95,31.25,31.4,29340,22.0954953732448,22.4825183813748,21.9899436437547,22.0954953732448,41695.1955336364,0.0,1.0
2018-04-26,31.45,31.75,31.3,31.3,24875,22.1306792830748,22.3417827420548,22.0251275535847,22.0251275535847,35349.9655384869,0.0,1.0
2018-04-27,31.5,31.95,31.18,31.65,41830,22.1658631929048,22.4825183813748,21.9406861699927,22.2714149223948,59444.786270348,0.0,1.0
2018-04-30,31.1,31.5,31.1,31.5,52186,21.8843919142647,22.1658631929048,21.8843919142647,22.1658631929048,74161.7407674967,0.0,1.0
2018-05-01,31.45,31.55,30.7,31.0,32745,22.1306792830748,22.2010471027348,21.6029206356247,21.8140240946047,46534.0551380001,0.0,1.0
2018-05-02,31.5,31.8,30.78,31.45,69766,22.1658631929048,22.3769666518848,21.6592148913527,22.1306792830748,99144.7515882644,0.0,1.0
2018-05-03,31.55,31.65,31.35,31.5,56248,22.2010471027348,22.2714149223948,22.0603114634148,22.1658631929048,79934.2657933191,0.0,1.0
2018-05-04,32.45,32.55,31.4,31.55,61068,22.8343574796749,22.9047252993349,22.0954953732448,22.2010471027348,86783.9877589678,0.0,1.0
2018-05-07,32.15,32.42,32.05,32.4,27514,22.6232540206949,22.8132471337769,22.5528862010349,22.7991735698449,39100.2593698866,0.0,1.0
2018-05-08,32.25,32.35,31.65,32.1,24882,22.6936218403549,22.7639896600149,22.2714149223948,22.5880701108649,35359.9132674827,0.0,1.0
2018-05-09,32.05,32.4,31.13,32.2,22758,22.5528862010349,22.7991735698449,21.9055022601627,22.6584379305249,32341.4880693421,0.0,1.0
2018-05-10,31.95,32.1,31.95,32.1,18950,22.4825183813748,22.5880701108649,22.4825183813748,22.5880701108649,26929.9234956514,0.0,1.0
2018-05-11,31.8,32.2,31.7,32.18,19101,22.3769666518848,22.6584379305249,22.3065988322248,22.6443643665929,27144.5102211312,0.0,1.0
2018-05-14,31.4,31.85,31.3,31.75,27976,22.0954953732448,22.4121505617148,22.0251275535847,22.3417827420548,39756.8094836064,0.0,1.0
2018-05-15,31.65,31.95,31.4,31.4,21610,22.2714149223948,22.4825183813748,22.0954953732448,22.0954953732448,30710.0605140383,0.0,1.0
2018-05-16,31.85,32.0,31.5,31.65,21780,22.4121505617148,22.5177022912049,22.1658631929048,22.2714149223948,30951.648218221,0.0,1.0
2018-05-17,32.15,32.2,31.75,31.9,21210,22.6232540206949,22.6584379305249,22.3417827420548,22.4473344715448,30141.618857138,0.0,1.0
2018-05-18,32.4,32.45,31.95,32.4,40123,22.7991735698449,22.8343574796749,22.4825183813748,22.7991735698449,57018.9614995261,0.0,1.0
2018-05-21,32.7,32.75,32.4,32.45,28435,23.010277028825,23.045460938655,22.7991735698449,22.8343574796749,40409.0962848995,0.0,1.0
2018-05-22,32.75,33.1,32.65,32.85,36259,23.045460938655,23.291748307465,22.975093118995,23.115828758315,51527.8150938692,0.0,1.0
2018-05-23,32.7,33.0,32.55,32.85,19553,23.010277028825,23.221380487805,22.9047252993349,23.115828758315,27786.8492934285,0.0,1.0
2018-05-24,32.35,32.65,31.95,32.65,18577,22.7639896600149,22.975093118995,22.4825183813748,22.975093118995,26399.8516505918,0.0,1.0
2018-05-25,32.2,32.35,32.05,32.2,33995,22.6584379305249,22.7639896600149,22.5528862010349,22.6584379305249,48310.4353158136,0.0,1.0
2018-05-29,31.7,32.15,31.5,31.85,33810,22.3065988322248,22.6232540206949,22.1658631929048,22.4121505617148,48047.5310494972,0.0,1.0
2018-05-30,31.95,32.7,31.8,31.8,87962,22.4825183813748,23.010277028825,22.3769666518848,22.3769666518848,125003.162560659,0.0,1.0
2018-05-31,31.85,32.3,31.75,32.0,37817,22.4121505617148,22.7288057501849,22.3417827420548,22.5177022912049,53741.895347496,0.0,1.0
2018-06-01,32.4,32.55,32.0,32.0,30841,22.7991735698449,22.9047252993349,22.5177022912049,22.5177022912049,43828.2728511548,0.0,1.0
2018-06-04,33.05,33.15,32.45,32.5,28886,23.256564397635,23.326932217295,22.8343574796749,22.8695413895049,41050.0142530546,0.0,1.0
2018-06-05,33.3,33.35,32.7,32.95,33691,23.4324839467851,23.4676678566151,23.010277028825,23.186196577975,47878.4196565693,0.0,1.0
2018-06-06,33.65,33.75,33.3,33.35,33721,23.6787713155951,23.7491391352551,23.4324839467851,23.4676678566151,47921.0527808369,0.0,1.0
2018-06-07,33.7,33.95,33.55,33.8,26506,23.7139552254251,23.8898747745752,23.6084034959351,23.7843230450851,37667.7863944979,0.0,1.0
2018-06-08,33.7,34.1,33.55,33.7,30116,23.7139552254251,23.9954265040652,23.6084034959351,23.7139552254251,42797.9723480231,0.0,1.0
2018-06-11,33.15,33.8,32.95,33.8,33702,23.326932217295,23.7843230450851,23.186196577975,23.7843230450851,47894.0518021342,0.0,1.0
2018-06-12,32.95,33.35,32.7,33.1,30409,23.186196577975,23.4676678566151,23.010277028825,23.291748307465,43214.3558617025,0.0,1.0
2018-06-13,32.75,33.1,32.6,32.8,26010,23.214343705839,23.4624359286495,23.1080184674917,23.2497854519548,36694.0160270714,0.24,1.0
2018-06-14,32.95,33.25,32.6,33.25,35048,23.3561106903022,23.5687611669969,23.1080184674917,23.5687611669969,49444.516482768,0.0,1.0
2018-06-15,33.2,33.35,32.7,32.95,61935,23.5333194208811,23.6396446592284,23.1789019597232,23.3561106903022,87375.7740344738,0.0,1.0
2018-06-18,33.45,33.55,33.15,33.15,37178,23.71052815146,23.7814116436916,23.4978776747653,23.4978776747653,52449.4474376955,0.0,1.0
2018-06-19,33.95,34.0,33.05,33.3,30117,24.0649456126178,24.1003873587336,23.4269941825337,23.6042029131126,42488.0307838259,0.0,1.0
2018-06-20,33.9,34.35,33.75,34.35,154989,24.0295038665021,24.3484795815441,23.9231786281547,24.3484795815441,218653.166090725,0.0,1.0
2018-06-21,33.95,34.35,33.7,33.95,69937,24.0649456126178,24.3484795815441,23.8877368820389,24.0649456126178,98664.7212181967,0.0,1.0
2018-06-22,34.05,34.25,33.55,34.05,168918,24.1358291048494,24.2775960893126,23.7814116436916,24.1358291048494,238303.721617103,0.0,1.0
2018-06-25,33.65,34.1,33.6,33.85,51555,23.8522951359231,24.1712708509652,23.8168533898074,23.9940621203863,72732.0260006023,0.0,1.0
2018-06-26,33.6,33.95,33.35,33.75,32469,23.8168533898074,24.0649456126178,23.6396446592284,23.9231786281547,45806.1517256047,0.0,1.0
2018-06-27,32.85,33.8,32.75,33.6,43984,23.2852271980706,23.9586203742705,23.214343705839,23.8168533898074,62051.1188363978,0.0,1.0
2018-06-28,33.0,33.25,32.85,32.9,30170,23.3915524364179,23.5687611669969,23.2852271980706,23.3206689441864,42562.8013662724,0.0,1.0
2018-06-29,32.9,33.15,32.8,33.05,44756,23.3206689441864,23.4978776747653,23.2497854519548,23.4269941825337,63140.2299618456,0.0,1.0
2018-07-02,33.3,33.35,32.56,32.85,26677,23.6042029131126,23.6396446592284,23.079665070599,23.2852271980706,37634.9967533327,0.0,1.0
2018-07-03,33.05,33.5,32.95,33.4,39457,23.4269941825337,23.7459698975758,23.3561106903022,23.6750864053442,55664.5824828972,0.0,1.0
2018-07-05,33.25,33.35,32.95,33.15,52866,23.5687611669969,23.6396446592284,23.3561106903022,23.4978776747653,74581.5398418743,0.0,1.0
2018-07-06,33.4,33.5,33.15,33.3,38750,23.6750864053442,23.7459698975758,23.4978776747653,23.6042029131126,54667.1711283743,0.0,1.0
2018-07-09,33.4,33.7,33.38,33.5,88609,23.6750864053442,23.8877368820389,23.6609097068979,23.7459698975758,125006.538490687,0.0,1.0
2018-07-10,33.25,33.68,32.95,33.5,40910,23.5687611669969,23.8735601835926,23.3561106903022,23.7459698975758,57714.4250544978,0.0,1.0
2018-07-11,33.05,33.5,33.0,33.1,30207,23.4269941825337,23.7459698975758,23.3915524364179,23.4624359286495,42614.9996974143,0.0,1.0
2018-07-12,32.85,33.15,32.53,33.15,42160,23.2852271980706,23.4978776747653,23.0584000229296,23.4978776747653,59477.8821876712,0.0,1.0
2018-07-13,32.67,33.1,32.55,32.75,42986,23.1576369120538,23.4624359286495,23.0725767213759,23.214343705839,60643.1746612721,0.0,1.0
2018-07-16,32.95,33.0,32.65,32.65,22500,23.3561106903022,23.3915524364179,23.1434602136074,23.1434602136074,31742.2283971205,0.0,1.0
2018-07-17,32.6,33.15,32.6,32.9,21748,23.1080184674917,23.4978776747653,23.1080184674917,23.3206689441864,30681.3325858034,0.0,1.0
2018-07-18,32.65,33.0,32.45,32.6,29506,23.1434602136074,23.3915524364179,23.0016932291443,23.1080184674917,41626.0529371307,0.0,1.0
2018-07-19,32.65,32.8,32.45,32.7,43881,23.1434602136074,23.2497854519548,23.0016932291443,23.1789019597232,61905.8099686244,0.0,1.0
2018-07-20,32.95,33.15,32.65,32.65,25032,23.3561106903022,23.4978776747653,23.1434602136074,23.1434602136074,35314.2871660765,0.0,1.0
2018-07-23,33.4,33.45,32.85,32.85,42135,23.6750864053442,23.71052815146,23.2852271980706,23.2852271980706,59442.6130450078,0.0,1.0
2018-07-24,33.2,33.6,33.05,33.55,31276,23.5333194208811,23.8168533898074,23.4269941825337,23.7814116436916,44123.1082377041,0.0,1.0
2018-07-25,32.65,33.15,32.6,33.15,26761,23.1434602136074,23.4978776747653,23.1080184674917,23.4978776747653,37753.501072682,0.0,1.0
2018-07-26,32.65,33.05,32.45,32.65,37331,23.1434602136074,23.4269941825337,23.0016932291443,23.1434602136074,52665.294590796,0.0,1.0
2018-07-27,32.35,33.7,31.95,33.7,34814,22.9308097369127,23.8877368820389,22.6472757679865,23.8877368820389,49114.3973074381,0.0,1.0
2018-07-30,32.25,32.9,32.15,32.9,21919,22.8599262446812,23.3206689441864,22.7890427524496,23.3206689441864,30922.5735216215,0.0,1.0
2018-07-31,31.7,32.45,31.7,32.45,49323,22.4700670374075,23.0016932291443,22.4700670374075,23.0016932291443,69583.196943608,0.0,1.0
2018-08-01,31.35,32.8,31.35,31.65,65254,22.221974814597,23.2497854519548,22.221974814597,22.4346252912917,92058.1054144759,0.0,1.0
2018-08-02,31.45,31.5,30.95,31.3,87089,22.2928583068286,22.3283000529444,21.9384408456708,22.1865330684813,122862.174616748,0.0,1.0
2018-08-03,31.3,31.7,31.2,31.47,34726,22.1865330684813,22.4700670374075,22.1156495762497,22.3070350052749,48990.2499252625,0.0,1.0
2018-08-06,31.4,31.7,31.0,31.2,42870,22.2574165607128,22.4700670374075,21.9738825917865,22.1156495762497,60479.5258393138,0.0,1.0
2018-08-07,31.4,31.85,31.25,31.45,24093,22.2574165607128,22.5763922757549,22.1510913223655,22.2928583068286,33989.5781676367,0.0,1.0
2018-08-08,31.55,31.85,31.3,31.45,133662,22.3637417990602,22.5763922757549,22.1865330684813,22.2928583068286,188565.765867374,0.0,1.0
2018-08-09,31.55,31.8,31.5,31.6,29062,22.3637417990602,22.5409505296391,22.3283000529444,22.399183545176,40999.6729634274,0.0,1.0
2018-08-10,31.6,31.83,31.1,31.45,19933,22.399183545176,22.5622155773086,22.0447660840181,22.2928583068286,28120.7928284357,0.0,1.0
2018-08-13,31.65,31.9,31.5,31.65,121063,22.4346252912917,22.6118340218707,22.3283000529444,22.4346252912917,170791.528730694,0.0,1.0
2018-08-14,31.7,31.95,31.5,31.7,42138,22.4700670374075,22.6472757679865,22.3283000529444,22.4700670374075,59446.8453421275,0.0,1.0
2018-08-15,31.5,31.83,31.45,31.7,28006,22.3283000529444,22.5622155773086,22.2928583068286,22.4700670374075,39509.9043773226,0.0,1.0
2018-08-16,31.4,31.95,30.12,31.6,61200,22.2574165607128,22.6472757679865,21.3501078601487,22.399183545176,86338.861240168,0.0,1.0
2018-08-17,31.65,31.85,31.3,31.45,87131,22.4346252912917,22.5763922757549,22.1865330684813,22.2928583068286,122921.426776423,0.0,1.0
2018-08-20,31.6,31.75,31.0,31.7,65067,22.399183545176,22.5055087835233,21.9738825917865,22.4700670374075,91794.2922273529,0.0,1.0
2018-08-21,32.1,32.35,31.6,31.85,132628,22.7536010063338,22.9308097369127,22.399183545176,22.5763922757549,187107.034126814,0.0,1.0
2018-08-22,32.75,32.9,31.9,32.15,43252,23.214343705839,23.3206689441864,22.6118340218707,22.7890427524496,61018.4383392115,0.0,1.0
2018-08-23,33.0,33.05,31.6,32.8,74742,23.3915524364179,23.4269941825337,22.399183545176,23.2497854519548,105443.450438115,0.0,1.0
2018-08-24,32.75,33.1,32.7,33.1,23838,23.214343705839,23.4624359286495,23.1789019597232,23.4624359286495,33629.8329124693,0.0,1.0
2018-08-27,32.7,33.1,32.7,32.95,56066,23.1789019597232,23.4624359286495,23.1789019597232,23.3561106903022,79095.9901027984,0.0,1.0
2018-08-28,32.7,33.0,32.6,32.9,41324,23.1789019597232,23.3915524364179,23.1080184674917,23.3206689441864,58298.482057005,0.0,1.0
2018-08-29,32.6,32.7,32.25,32.6,23578,23.1080184674917,23.1789019597232,22.8599262446812,23.1080184674917,33263.0338287692,0.0,1.0
2018-08-30,32.4,32.65,32.4,32.55,30214,22.9662514830285,23.1434602136074,22.9662514830285,23.0725767213759,42624.8750573601,0.0,1.0
2018-08-31,32.3,32.45,32.2,32.45,88610,22.8953679907969,23.0016932291443,22.8244844985654,23.0016932291443,125007.949256394,0.0,1.0
2018-09-04,32.1,32.8,32.0,32.3,80234,22.7536010063338,23.2497854519548,22.6827175141022,22.8953679907969,113191.375698425,0.0,1.0
2018-09-05,32.55,32.63,32.05,32.05,69287,23.0725767213759,23.1292835151611,22.718159260218,22.718159260218,97747.7235089462,0.0,1.0
2018-09-06,32.15,32.65,32.1,32.2,44695,22.7890427524496,23.1434602136074,22.7536010063338,22.8244844985654,63054.1732537468,0.0,1.0
2018-09-07,32.3,32.73,32.1,32.15,88257,22.8953679907969,23.2001670073927,22.7536010063338,22.7890427524496,124509.948961986,0.0,1.0
2018-09-10,32.7,33.15,32.36,32.4,64749,23.1789019597232,23.4978776747653,22.9378980861359,22.9662514830285,91345.6687326739,0.0,1.0
2018-09-11,33.2,33.35,32.65,32.8,58628,23.5333194208811,23.6396446592284,23.1434602136074,23.2497854519548,82710.3718429503,0.0,1.0
2018-09-12,32.6,32.85,31.96,32.8,50718,23.2781388488474,23.4566521835778,22.8211447119375,23.4209495166318,71028.3073202765,0.24,1.0
2018-09-13,32.55,32.85,32.4,32.8,31889,23.2424361819013,23.4566521835778,23.1353281810631,23.4209495166318,44659.1287538211,0.0,1.0
2018-09-14,32.55,32.75,31.35,32.6,49267,23.2424361819013,23.3852468496857,22.3855721751953,23.2781388488474,68996.2462389696,0.0,1.0
2018-09-17,32.3,32.56,32.1,32.5,35494,23.0639228471709,23.2495767152906,22.9211121793866,23.2067335149553,49707.7712059997,0.0,1.0
2018-09-18,32.25,32.53,32.2,32.25,45699,23.0282201802248,23.2281551151229,22.9925175132787,23.0282201802248,63999.4206441365,0.0,1.0
2018-09-19,32.15,32.5,32.05,32.25,50921,22.9568148463327,23.2067335149553,22.8854095124405,23.0282201802248,71312.5998078747,0.0,1.0
2018-09-20,32.4,32.53,32.25,32.25,43942,23.1353281810631,23.2281551151229,23.0282201802248,23.0282201802248,61538.820148026,0.0,1.0
2018-09-21,32.3,32.8,32.3,32.35,189364,23.0639228471709,23.4209495166318,23.0639228471709,23.099625514117,265195.874983178,0.0,1.0
2018-09-24,32.2,32.3,32.05,32.3,147006,22.9925175132787,23.0639228471709,22.8854095124405,23.0639228471709,205875.376511782,0.0,1.0
2018-09-25,32.05,32.31,32.0,32.25,47284,22.8854095124405,23.0710633805601,22.8497068454944,23.0282201802248,66219.1427763703,0.0,1.0
2018-09-26,31.35,32.1,31.3,32.0,60988,22.3855721751953,22.9211121793866,22.3498695082492,22.8497068454944,85410.9863726688,0.0,1.0
2018-09-27,31.4,31.85,31.35,31.85,47291,22.4212748421414,22.7425988446561,22.3855721751953,22.7425988446561,66228.9459655978,0.0,1.0
2018-09-28,31.4,31.45,30.93,30.93,57091,22.4212748421414,22.4569775090875,22.0856697728482,22.0856697728482,79953.4108841417,0.0,1.0
2018-10-01,30.71,31.53,30.69,31.45,44738,21.9285780382854,22.5141017762012,21.914296971507,22.4569775090875,62653.5828087568,0.0,1.0
2018-10-02,30.5,30.7,30.3,30.67,49243,21.7786268371119,21.9214375048962,21.6358161693275,21.9000159047285,68962.635304475,0.0,1.0
2018-10-03,30.85,30.96,30.55,30.57,78448,22.0285455057344,22.1070913730158,21.8143295040579,21.8286105708364,109862.94121734,0.0,1.0
2018-10-04,30.67,31.1,30.59,30.85,55439,21.9000159047285,22.2070588404649,21.8428916376148,22.0285455057344,77639.8582264445,0.0,1.0
2018-10-05,30.54,31.26,30.28,30.7,47045,21.8071889706687,22.3213073746923,21.6215351025491,21.9214375048962,65884.4338870304,0.0,1.0
2018-10-08,30.55,30.77,30.5,30.55,70070,21.8143295040579,21.9714212386207,21.7786268371119,21.8143295040579,98129.9241675889,0.0,1.0
2018-10-09,30.54,30.85,30.49,30.55,178016,21.8071889706687,22.0285455057344,21.7714863037226,21.8143295040579,249303.504789746,0.0,1.0
2018-10-10,30.43,30.85,30.39,30.53,91996,21.7286431033873,22.0285455057344,21.7000809698305,21.8000484372795,128836.313739425,0.0,1.0
2018-10-11,29.81,31.55,29.81,30.35,142400,21.2859300332559,22.5283828429796,21.2859300332559,21.6715188362736,199424.878000066,0.0,1.0
2018-10-12,29.12,30.7,28.8,30.1,60848,20.7932332293999,21.9214375048962,20.564736160945,21.4930055015432,85214.9225881182,0.0,1.0
2018-10-15,29.17,29.38,28.76,29.13,43644,20.828935896346,20.9788870975195,20.5361740273881,20.8003737627891,61121.484378054,0.0,1.0
2018-10-16,29.44,29.52,28.87,29.19,46029,21.0217302978549,21.0788545649686,20.6147198946695,20.8432169631244,64461.5709934342,0.0,1.0
2018-10-17,29.28,29.72,29.07,29.36,40091,20.9074817636274,21.2216652327529,20.7575305624538,20.9646060307411,56145.6656172798,0.0,1.0
2018-10-18,28.63,29.5,28.6,29.19,30628,20.4433470933283,21.0645734981902,20.4219254931606,20.8432169631244,42893.1542372614,0.0,1.0
2018-10-19,28.1,28.84,28.02,28.59,42577,20.0648988236998,20.5932982945018,20.007774556586,20.4147849597714,59627.1982486574,0.0,1.0
2018-10-22,27.64,28.23,27.38,28.1,48825,19.7364342877958,20.1577257577596,19.5507804196761,20.0648988236998,68377.2448620311,0.0,1.0
2018-10-23,27.75,28.0,27.2,27.41,45030,19.8149801550772,19.9934934898076,19.4222508186702,19.5722020198438,63062.5158451051,0.0,1.0
2018-10-24,26.5,27.78,26.48,27.39,69067,18.9224134814251,19.8364017552448,18.9081324146466,19.5579209530654,96725.2671968437,0.0,1.0
2018-10-25,27.44,28.44,27.37,27.39,60262,19.5936236200114,20.3076769589332,19.5436398862869,19.5579209530654,84394.2556042136,0.0,1.0
2018-10-26,27.58,30.89,27.58,29.07,53074,19.6935910874605,22.0571076392913,19.6935910874605,20.7575305624538,74327.7807231426,0.0,1.0
2018-10-29,28.15,28.32,27.46,27.64,32874,20.1006014906459,20.2219905582625,19.6079046867899,19.7364342877958,46038.577523695,0.0,1.0
2018-10-30,28.65,28.66,27.98,28.44,58710,20.4576281601067,20.4647686934959,19.9792124230292,20.3076769589332,82220.7485069094,0.0,1.0
2018-10-31,28.55,28.99,28.51,28.88,72297,20.3862228262145,20.7004062953401,20.3576606926577,20.6218604280587,101248.738797548,0.0,1.0
2018-11-01,28.59,28.77,28.38,28.77,30106,20.4147849597714,20.5433145607773,20.2648337585978,20.5433145607773,42162.1164120084,0.0,1.0
2018-11-02,28.92,28.95,28.31,28.61,31886,20.6504225616156,20.6718441617832,20.2148500248733,20.4290660265498,44654.9273870091,0.0,1.0
2018-11-05,28.83,28.97,28.55,28.93,33672,20.5861577611126,20.6861252285617,20.3862228262145,20.6575630950048,47156.1410956337,0.0,1.0
2018-11-06,29.25,29.29,28.59,28.78,31582,20.8860601634597,20.9146222970166,20.4147849597714,20.5504550941665,44229.1888834136,0.0,1.0
2018-11-07,29.49,30.4,29.32,29.32,25936,21.0574329648009,21.7072215032197,20.9360438971842,20.9360438971842,36322.2165436076,0.0,1.0
2018-11-08,29.62,29.74,28.81,29.56,17504,21.1502598988608,21.2359462995314,20.5718766943342,21.1074166985255,24513.5748912441,0.0,1.0
2018-11-09,29.13,29.88,29.09,29.62,32405,20.8003737627891,21.3359137669804,20.7718116292323,21.1502598988608,45381.7638454505,0.0,1.0
2018-11-12,29.45,29.6,28.72,29.14,48246,21.0288708312441,21.1359788320823,20.5076118938312,20.8075142961783,67566.3810673538,0.0,1.0
2018-11-13,29.48,29.9,29.38,29.55,29822,21.0502924314117,21.3501948337588,20.9788870975195,21.1002761651362,41764.3870204914,0.0,1.0
2018-11-14,29.0,29.87,28.73,29.65,24586,20.7075468287293,21.3287732335912,20.5147524272204,21.1716814990284,34431.601478298,0.0,1.0
2018-11-15,29.32,29.4,28.86,28.86,21593,20.9360438971842,20.993168164298,20.6075793612803,20.6075793612803,30240.0378557264,0.0,1.0
2018-11-16,29.38,29.68,29.0,29.19,46497,20.9788870975195,21.1931030991961,20.7075468287293,20.8432169631244,65116.9842160752,0.0,1.0
2018-11-19,29.18,29.51,29.06,29.37,17653,20.8360764297352,21.0717140315794,20.7503900290646,20.9717465641303,24722.2427762301,0.0,1.0
2018-11-20,28.94,29.26,28.65,28.87,36487,20.664703628394,20.8932006968489,20.4576281601067,20.6147198946695,51098.4236207052,0.0,1.0
2018-11-21,28.98,29.66,28.55,28.95,16491,20.6932657619509,21.1788220324176,20.3862228262145,20.6718441617832,23094.9133644599,0.0,1.0
2018-11-23,29.05,29.13,28.6,28.73,13381,20.7432494956754,20.8003737627891,20.4219254931606,20.5147524272204,18739.4964362281,0.0,1.0
2018-11-26,29.29,30.12,28.77,29.14,31909,20.9146222970166,21.5072865683216,20.5433145607773,20.8075142961783,44687.1378658997,0.0,1.0
2018-11-27,29.37,29.83,29.19,29.19,43941,20.9717465641303,21.3002111000343,20.8432169631244,20.8432169631244,61537.4196924222,0.0,1.0
2018-11-28,29.99,30.14,29.1,29.38,45638,21.4144596342618,21.5215676351,20.7789521626215,20.9788870975195,63913.9928522965,0.0,1.0
2018-11-29,29.76,30.15,29.23,29.97,15766,21.2502273663098,21.5287081684893,20.8717790966813,21.4001785674834,22079.5830516085,0.0,1.0
2018-11-30,30.08,30.48,29.71,29.71,52663,21.4787244347647,21.7643457703334,21.2145246993637,21.2145246993637,73752.1934699263,0.0,1.0
2018-12-03,29.89,30.69,29.46,30.36,107049,21.3430543003696,21.914296971507,21.0360113646333,21.6786593696628,149917.371945429,0.0,1.0
2018-12-04,27.82,30.59,27.59,29.81,32993,19.8649638888017,21.8428916376148,19.7007316208497,21.2859300332559,46205.2317405631,0.0,1.0
2018-12-06,27.56,28.55,27.02,27.24,73193,19.6793100206821,20.3862228262145,19.2937212176643,19.4508129522271,102503.547018671,0.0,1.0
2018-12-07,27.41,28.0,27.05,27.41,44856,19.5722020198438,19.9934934898076,19.315142817832,19.5722020198438,62818.8365700209,0.0,1.0
2018-12-10,27.25,27.53,26.88,27.32,32609,19.4579534856163,19.6578884205144,19.1937537502153,19.5079372193408,45667.4567886529,0.0,1.0
2018-12-11,27.16,27.74,26.89,27.28,40107,19.3936886851134,19.807839621688,19.2008942836045,19.479375085784,56168.0729069427,0.0,1.0
2018-12-12,27.21,27.5,26.78,27.22,43357,19.6007641534007,19.8096660866784,19.2910130109544,19.6079676683413,60188.6722766019,0.24,1.0
2018-12-13,26.32,27.47,26.17,27.28,32152,18.9596513236863,19.7880555418565,18.8515985995772,19.6511887579849,44633.7659671405,0.0,1.0
2018-12-14,25.99,26.63,25.96,26.15,24843,18.7219353306462,19.1829602868453,18.7003247858244,18.837191569696,34487.3304280191,0.0,1.0
2018-12-17,26.02,26.46,25.77,25.8,33377,18.743545875468,19.0605005328549,18.5634580019528,18.5850685467746,46334.324666747,0.0,1.0
2018-12-18,25.85,26.25,25.8,26.12,43944,18.6210861214777,18.9092267191021,18.5850685467746,18.8155810248741,61003.5522412296,0.0,1.0
2018-12-19,24.94,26.15,24.78,25.85,34675,17.9655662618821,18.837191569696,17.8503100228324,18.6210861214777,48136.2227827381,0.0,1.0
2018-12-20,25.38,25.59,24.87,24.94,39468,18.282520919269,18.4337947330218,17.9151416572979,17.9655662618821,54789.9189845451,0.0,1.0
2018-12-21,25.33,25.9,25.07,25.41,61751,18.2465033445659,18.6571036961807,18.0592119561101,18.3041314640908,85723.4287831827,0.0,1.0
2018-12-24,24.61,25.46,24.61,25.27,11001,17.727850268842,18.3401490387939,17.727850268842,18.2032822549223,15271.7112280577,0.0,1.0
2018-12-26,25.56,25.65,24.49,24.79,47048,18.4121841882,18.4770158226655,17.6414080895547,17.857513537773,65312.5597543548,0.0,1.0
2018-12-27,25.17,25.85,24.57,25.27,42580,18.1312471055162,18.6210861214777,17.6990362090795,18.2032822549223,59110.0321871372,0.0,1.0
2018-12-28,25.48,25.79,25.075,25.29,42140,18.3545560686751,18.577865031834,18.0628137135804,18.2176892848035,58499.2192664622,0.0,1.0
2018-12-31,25.7,25.71,25.26,25.49,32801,18.5130333973685,18.5202369123091,18.1960787399817,18.3617595836157,45534.715025136,0.0,1.0
2019-01-02,26.08,26.43,25.5,25.5,103947,18.7867669651117,19.0388899880331,18.3689630985563,18.3689630985563,144300.387875913,0.0,1.0
2019-01-03,26.12,26.45,25.5,26.01,43454,18.8155810248741,19.0532970179143,18.3689630985563,18.7363423605274,60323.3287613873,0.0,1.0
2019-01-04,26.79,26.85,26.21,26.56,34953,19.298216525895,19.3414376155387,18.8804126593396,19.132535682261,48522.14549171,0.0,1.0
2019-01-07,26.96,26.98,26.67,26.8,82278,19.4206762798854,19.4350833097666,19.2117743466077,19.3054200408356,114219.239743854,0.0,1.0
2019-01-08,27.42,27.42,26.91,27.1,35436,19.7520379671535,19.7520379671535,19.3846587051824,19.5215254890539,49192.651493269,0.0,1.0
2019-01-09,27.26,27.47,27.15,27.47,26576,19.6367817281037,19.7880555418565,19.557543063757,19.7880555418565,36893.1004087685,0.0,1.0
2019-01-10,27.01,27.39,26.68,27.12,14413,19.4566938545885,19.7304274223317,19.2189778615483,19.5359325189352,20008.2877856554,0.0,1.0
2019-01-11,26.92,27.05,26.59,26.84,19891,19.391862220123,19.4855079143509,19.1541462270828,19.3342341005981,27612.9086480588,0.0,1.0
2019-01-14,26.78,27.26,26.71,26.86,66146,19.2910130109544,19.6367817281037,19.2405884063701,19.3486411304793,91824.6169340157,0.0,1.0
2019-01-15,26.95,26.98,26.68,26.79,21610,19.4134727649448,19.4350833097666,19.2189778615483,19.298216525895,29999.2436722413,0.0,1.0
2019-01-16,27.58,27.77,27.07,27.07,39896,19.8672942062032,20.0041609900748,19.4999149442321,19.4999149442321,55384.0733710201,0.0,1.0
2019-01-17,27.46,27.62,27.23,27.4,31104,19.7808520269159,19.8961082659657,19.6151711832819,19.7376309372723,43178.9206469873,0.0,1.0
2019-01-18,27.43,27.7,27.4,27.4,43680,19.7592414820941,19.9537363854906,19.7376309372723,19.7376309372723,60637.0644888247,0.0,1.0
2019-01-22,27.08,27.5,27.07,27.29,55296,19.5071184591727,19.8096660866784,19.4999149442321,19.6583922729255,76762.5255946442,0.0,1.0
2019-01-23,27.02,27.37,26.86,27.12,39209,19.4638973695291,19.7160203924504,19.3486411304793,19.5359325189352,54430.3722880569,0.0,1.0
2019-01-24,26.9,27.17,26.59,27.02,60517,19.3774551902417,19.5719500936382,19.1541462270828,19.4638973695291,84010.3761829261,0.0,1.0
2019-01-25,27.16,27.41,27.14,27.41,16972,19.5647465786976,19.7448344522129,19.5503395488164,19.7448344522129,23560.7202038538,0.0,1.0
2019-01-28,27.04,27.38,26.69,27.03,23087,19.4783043994103,19.723223907391,19.2261813764889,19.4711008844697,32049.6315900526,0.0,1.0
2019-01-29,27.18,27.35,27.05,27.28,35058,19.5791536085788,19.7016133625692,19.4855079143509,19.6511887579849,48667.907665962,0.0,1.0
2019-01-30,27.18,27.39,27.09,27.3,32744,19.5791536085788,19.7304274223317,19.5143219741133,19.6655957878662,45455.586987685,0.0,1.0
2019-01-31,26.82,27.27,26.8,27.13,32714,19.3198270707169,19.6439852430443,19.3054200408356,19.5431360338758,45413.9406521842,0.0,1.0
2019-02-01,27.29,27.43,25.89,25.89,34678,19.6583922729255,19.7592414820941,18.6499001812401,18.6499001812401,48140.3874162882,0.0,1.0
2019-02-04,27.75,28.17,27.32,27.46,25716,19.9897539601936,20.2923015876993,19.6800028177474,19.7808520269159,35699.2387910856,0.0,1.0
2019-02-05,27.55,27.94,27.38,27.75,27960,19.8456836613814,20.1266207440652,19.723223907391,19.9897539601936,38814.3846865279,0.0,1.0
2019-02-06,27.51,27.73,27.43,27.43,19927,19.816869601619,19.9753469303124,19.7592414820941,19.7592414820941,27662.8842506595,0.0,1.0
2019-02-07,27.75,27.81,27.47,27.63,25467,19.9897539601936,20.0329750498373,19.7880555418565,19.9033117809063,35353.5742064309,0.0,1.0
2019-02-08,27.97,28.21,27.69,27.76,29828,20.148231288887,20.3211156474617,19.94653287055,19.9969574751342,41407.5631770299,0.0,1.0
2019-02-11,28.32,28.35,27.9,28.1,35440,20.4003543118084,20.4219648566302,20.0978066843028,20.241876983115,49198.2043380025,0.0,1.0
2019-02-12,28.76,28.79,28.4,28.4,28991,20.7173089691953,20.7389195140171,20.4579824313333,20.4579824313333,40245.630416564,0.0,1.0
2019-02-13,28.93,29.0,28.27,28.77,35842,20.8397687231856,20.8901933277699,20.3643367371054,20.7245124841359,49756.2652337102,0.0,1.0
2019-02-14,28.9,29.05,28.52,28.79,39350,20.8181581783638,20.926210902473,20.5444246106206,20.7389195140171,54626.1100649097,0.0,1.0
2019-02-15,29.75,29.83,29.06,29.06,38825,21.4304569483157,21.4880850678406,20.9334144174136,20.9334144174136,53897.2991936497,0.0,1.0
2019-02-19,30.22,30.33,29.695,29.72,29898,21.7690221505244,21.8482608148711,21.3908376161423,21.4088464034939,41504.7379598644,0.0,1.0
2019-02-20,30.26,30.43,30.1,30.26,27867,21.7978362102868,21.9202959642772,21.682579971237,21.7978362102868,38685.2810464762,0.0,1.0
2019-02-21,30.28,30.44,29.92,30.36,31888,21.812243240168,21.9274994792178,21.5529167023061,21.8698713596929,44267.2782147355,0.0,1.0
2019-02-22,30.38,30.43,29.89,30.29,27072,21.8842783895741,21.9202959642772,21.5313061574842,21.8194467551086,37581.6531557112,0.0,1.0
2019-02-25,30.19,30.72,30.17,30.44,28900,21.7474116057025,22.1291978975549,21.7330045758213,21.9274994792178,40119.3031988791,0.0,1.0
2019-02-26,29.97,30.48,29.97,30.05,40784,21.5889342770091,21.9563135389802,21.5889342770091,21.646562396534,56616.8049018367,0.0,1.0
2019-02-27,30.22,30.22,29.92,29.96,13932,21.7690221505244,21.7690221505244,21.5529167023061,21.5817307620685,19340.558206463,0.0,1.0
2019-02-28,30.14,30.32,30.08,30.21,28033,21.7113940309995,21.8410572999305,21.6681729413558,21.7618186355838,38915.7241029126,0.0,1.0
2019-03-01,30.19,30.41,29.43,30.35,28288,21.7474116057025,21.905888934396,21.1999444702162,21.8626678447523,39269.7179546675,0.0,1.0
2019-03-04,30.1,30.38,29.88,30.2,91805,21.682579971237,21.8842783895741,21.5241026425436,21.7546151206431,127444.72768765,0.0,1.0
2019-03-05,30.25,30.33,29.97,30.0,36324,21.7906326953462,21.8482608148711,21.5889342770091,21.6105448218309,50425.3830240858,0.0,1.0
2019-03-06,30.0,30.34,29.78,30.13,52774,21.6105448218309,21.8554643298117,21.4520674931375,21.7041905160589,73261.4569902299,0.0,1.0
2019-03-07,29.49,29.93,29.09,29.87,35683,21.2431655598598,21.5601202172467,20.9550249622354,21.516899127603,49535.5396555571,0.0,1.0
2019-03-08,29.3,29.41,29.12,29.27,22390,21.1062987759882,21.1855374403349,20.9766355070572,21.0846882311664,31082.0483952561,0.0,1.0
2019-03-11,29.71,29.81,29.11,29.32,24267,21.4016428885532,21.4736780379593,20.9694319921166,21.1207058058694,33687.7207864083,0.0,1.0
2019-03-12,29.29,29.77,29.19,29.76,22765,21.0990952610476,21.4448639781969,21.0270601116415,21.4376604632563,31602.6275890132,0.0,1.0
2019-03-13,29.3,29.47,29.15,29.47,24579,21.1062987759882,21.2287585299786,20.9982460518791,21.2287585299786,34120.8426756141,0.0,1.0
2019-03-14,28.98,29.2,28.9,29.13,12305,21.0558741714039,21.2157186268114,20.9977489148921,21.1648590273636,16935.8392388334,0.25,1.0
2019-03-15,29.07,29.28,28.93,28.96,74209,21.1212650849797,21.2738438833232,21.0195458860841,21.041342857276,102136.667539584,0.0,1.0
2019-03-18,29.12,29.29,29.06,29.06,21230,21.1575933702996,21.2811095403872,21.1139994279158,21.1139994279158,29219.6559967844,0.0,1.0
2019-03-19,28.25,29.26,28.17,29.23,42811,20.5254812057337,21.2593125691953,20.4673559492219,21.2375155980034,58922.4066358141,0.0,1.0
2019-03-20,27.76,28.38,27.75,28.25,31966,20.1694640095988,20.6199347475654,20.1621983525348,20.5254812057337,43996.0208946401,0.0,1.0
2019-03-21,27.06,27.73,26.98,27.46,47859,19.6608680151205,20.1476670384069,19.6027427586086,19.9514942976795,65870.1609208714,0.0,1.0
2019-03-22,25.68,27.03,25.67,26.86,55428,18.6582073402917,19.6390710439285,18.6509416832277,19.5155548738409,76287.6633344212,0.0,1.0
2019-03-25,26.05,26.32,25.57,25.67,41302,18.9270366516588,19.1232093923862,18.578285112588,18.6509416832277,56845.5125755624,0.0,1.0
2019-03-26,26.86,26.86,26.11,26.17,43127,19.5155548738409,19.5155548738409,18.9706305940427,19.0142245364265,59357.3294476364,0.0,1.0
2019-03-27,26.7,26.86,25.88,26.69,32275,19.3993043608173,19.5155548738409,18.8035204815712,19.3920387037533,44421.3093403775,0.0,1.0
2019-03-28,26.92,26.92,25.98,26.57,29962,19.5591488162248,19.5591488162248,18.876177052211,19.3048508189856,41237.8395184009,0.0,1.0
2019-03-29,27.18,27.29,26.65,26.92,94202,19.7480558998882,19.8279781275919,19.3629760754974,19.5591488162248,129653.793415406,0.0,1.0
2019-04-01,27.71,27.72,27.25,27.25,59155,20.1331357242789,20.1404013813429,19.798915499336,19.798915499336,81417.2751055007,0.0,1.0
2019-04-02,27.15,27.71,27.0,27.71,29601,19.7262589286962,20.1331357242789,19.6172740727366,20.1331357242789,40740.9814960346,0.0,1.0
2019-04-03,27.29,27.47,27.18,27.35,20483,19.8279781275919,19.9587599547435,19.7480558998882,19.8715720699758,28191.5315017491,0.0,1.0
2019-04-04,27.69,27.72,27.0,27.29,18518,20.118604410151,20.1404013813429,19.6172740727366,19.8279781275919,25487.0273079817,0.0,1.0
2019-04-05,27.99,28.19,27.49,27.7,29089,20.3365741220703,20.4818872633498,19.9732912688714,20.125870067215,40036.2964338417,0.0,1.0
2019-04-08,28.12,28.24,27.88,27.98,46723,20.431027663902,20.5182155486697,20.2566518943665,20.3293084650063,64306.6409391311,0.0,1.0
2019-04-09,28.11,28.38,27.94,27.94,47220,20.423762006838,20.6199347475654,20.3002458367504,20.3002458367504,64990.6809311425,0.0,1.0
2019-04-10,28.43,28.55,27.92,28.17,28127,20.6562630328852,20.743450917653,20.2857145226224,20.4673559492219,38712.2592662061,0.0,1.0
2019-04-11,28.26,28.65,28.14,28.44,14041,20.5327468627976,20.8161074882927,20.4455589780299,20.6635286899492,19325.1620278309,0.0,1.0
2019-04-12,28.35,28.55,28.16,28.45,16882,20.5981377763734,20.743450917653,20.4600902921579,20.6707943470132,23235.3383201938,0.0,1.0
2019-04-15,28.03,28.67,28.03,28.34,13335,20.3656367503262,20.8306388024207,20.3656367503262,20.5908721193094,18353.4673912915,0.0,1.0
2019-04-16,28.4,28.55,28.24,28.24,15001,20.6344660616933,20.743450917653,20.5182155486697,20.5182155486697,20646.4465194424,0.0,1.0
2019-04-17,28.57,28.71,28.27,28.43,14030,20.7579822317809,20.8597014306766,20.5400125198616,20.6562630328852,19310.0223096978,0.0,1.0
2019-04-18,28.13,28.67,27.95,28.45,12948,20.4382933209659,20.8306388024207,20.3075114938144,20.6707943470132,17820.8245806107,0.0,1.0
2019-04-22,27.57,28.03,27.38,28.03,43617,20.0314165253833,20.3656367503262,19.8933690411677,20.3656367503262,60031.7350735629,0.0,1.0
2019-04-23,28.09,28.29,27.57,27.57,79001,20.40923069271,20.5545438339896,20.0314165253833,20.0314165253833,108732.079293545,0.0,1.0
2019-04-24,27.89,28.16,27.61,28.04,26817,20.2639175514305,20.4600902921579,20.0604791536392,20.3729024073902,36909.2564703611,0.0,1.0
2019-04-25,27.46,27.84,27.27,27.82,34325,19.9514942976795,20.2275892661106,19.813446813464,20.2130579519827,47242.802265173,0.0,1.0
2019-04-26,27.78,27.81,26.87,26.87,17598,20.1839953237268,20.2057922949187,19.5228205309049,19.5228205309049,24220.796336854,0.0,1.0
2019-04-29,28.24,28.28,27.0,27.8,25680,20.5182155486697,20.5472781769256,19.6172740727366,20.1985266378547,35344.3601506086,0.0,1.0
2019-04-30,27.5,29.49,26.84,29.49,54872,19.9805569259354,21.4264226816667,19.501023559713,21.4264226816667,75522.4193996963,0.0,1.0
2019-05-01,28.4,28.54,27.66,27.66,83386,20.6344660616933,20.736185260589,20.096807438959,20.096807438959,114767.321476583,0.0,1.0
2019-05-02,28.31,29.08,28.09,28.44,30909,20.5690751481175,21.1285307420437,20.40923069271,20.6635286899492,42541.2316158553,0.0,1.0
2019-05-03,29.06,29.07,28.25,28.33,40644,21.1139994279158,21.1212650849797,20.5254812057337,20.5836064622455,55939.8821636034,0.0,1.0
2019-05-06,28.7,28.96,28.6,28.73,19447,20.8524357736126,21.041342857276,20.7797792029728,20.8742327448045,26765.6453212183,0.0,1.0
2019-05-07,28.54,28.68,28.35,28.5,25421,20.736185260589,20.8379044594847,20.5981377763734,20.7071226323331,34987.8886054759,0.0,1.0
2019-05-08,28.69,28.76,28.4,28.53,44387,20.8451701165486,20.8960297159965,20.6344660616933,20.728919603525,61091.5153428765,0.0,1.0
2019-05-09,28.61,28.75,28.47,28.55,17414,20.7870448600368,20.8887640589325,20.6853256611411,20.743450917653,23967.5501426285,0.0,1.0
2019-05-10,28.63,28.64,28.44,28.64,14033,20.8015761741648,20.8088418312287,20.6635286899492,20.8088418312287,19314.1513237341,0.0,1.0
2019-05-13,27.76,28.51,27.7,28.16,35809,20.1694640095988,20.714388289397,20.125870067215,20.4600902921579,49285.2878751225,0.0,1.0
2019-05-14,27.92,28.05,27.67,27.67,53847,20.2857145226224,20.3801680644541,20.104073096023,20.104073096023,74111.6729372986,0.0,1.0
2019-05-15,27.46,27.68,27.3,27.63,32241,19.9514942976795,20.111338753087,19.8352437846559,20.0750104677671,44374.5138479663,0.0,1.0
2019-05-16,28.04,28.11,27.2,27.4,26274,20.3729024073902,20.423762006838,19.7625872140161,19.9079003552957,36161.9049297932,0.0,1.0
2019-05-17,28.0,28.12,27.75,27.77,28170,20.3438397791342,20.431027663902,20.1621983525348,20.1767296666628,38771.4418007262,0.0,1.0
2019-05-20,28.04,28.53,27.9,27.95,21209,20.3729024073902,20.728919603525,20.2711832084945,20.3075114938144,29190.7528985303,0.0,1.0
2019-05-21,28.47,28.54,28.0,28.15,32580,20.6853256611411,20.736185260589,20.3438397791342,20.4528246350939,44841.0924340667,0.0,1.0
2019-05-22,27.8,28.24,27.66,28.23,28267,20.1985266378547,20.5182155486697,20.096807438959,20.5109498916057,38904.9465878994,0.0,1.0
2019-05-23,27.25,27.71,27.17,27.63,29049,19.798915499336,20.1331357242789,19.7407902428242,20.0750104677671,39981.2429133579,0.0,1.0
2019-05-24,27.83,27.83,27.11,27.32,20393,20.2203236090466,20.2203236090466,19.6971963004403,19.8497750987838,28067.6610806606,0.0,1.0
2019-05-28,27.6,27.91,27.32,27.63,30038,20.0532134965752,20.2784488655585,19.8497750987838,20.0750104677671,41342.4412073202,0.0,1.0
2019-05-29,27.4,27.6,27.18,27.29,42532,19.9079003552957,20.0532134965752,19.7480558998882,19.8279781275919,58538.4083304394,0.0,1.0
2019-05-30,27.24,27.46,27.0,27.46,40772,19.791649842272,19.9514942976795,19.6172740727366,19.9514942976795,56116.0534291518,0.0,1.0
2019-05-31,27.03,27.09,26.76,26.83,31439,19.6390710439285,19.6826649863124,19.4428983032012,19.493757902649,43270.6907622659,0.0,1.0
2019-06-03,27.31,27.4,26.84,26.86,46063,19.8425094417199,19.9079003552957,19.501023559713,19.5155548738409,63398.2578511481,0.0,1.0
2019-06-04,27.85,27.89,27.39,27.5,15238,20.2348549231746,20.2639175514305,19.9006346982317,19.9805569259354,20972.638628309,0.0,1.0
2019-06-05,27.27,27.79,27.08,27.79,18922,19.813446813464,20.1912609807907,19.6753993292484,20.1912609807907,26043.0678648682,0.0,1.0
2019-06-06,27.48,27.77,26.86,27.43,40451,19.9660256118075,20.1767296666628,19.5155548738409,19.9296973264876,55674.2489272691,0.0,1.0
2019-06-07,27.19,27.5903,27.155,27.33,14951,19.7553215569522,20.0461658092231,19.7298917572282,19.8570407558478,20577.6296188376,0.0,1.0
2019-06-10,27.55,27.69,27.28,27.28,16597,20.0168852112553,20.118604410151,19.8207124705279,19.8207124705279,22843.0819867466,0.0,1.0
2019-06-11,27.6,27.86,27.52,27.57,26681,20.0532134965752,20.2421205802386,19.9950882400634,20.0314165253833,36722.0745007161,0.0,1.0
2019-06-12,27.4,27.78,27.39,27.57,19776,19.9079003552957,20.1839953237268,19.9006346982317,20.0314165253833,27218.4605271976,0.0,1.0
2019-06-13,27.55,27.72,27.21,27.21,30796,20.1985266378547,20.3231636443315,19.9492526249012,19.9492526249012,42004.5390048367,0.25,1.0
2019-06-14,27.54,27.68,27.06,27.42,26130,20.1911950492384,20.2938372898664,19.8392787956569,20.1032159858431,35640.29757749,0.0,1.0
2019-06-17,27.27,27.65,27.17,27.53,17192,19.9932421565988,20.2718425240175,19.919926270436,20.1838634606222,23449.215306246,0.0,1.0
2019-06-18,27.51,27.78,27.26,27.26,42462,20.1692002833896,20.3671531760292,19.9859105679826,19.9859105679826,57916.5065340749,0.0,1.0
2019-06-19,27.33,27.75,27.22,27.43,28822,20.0372316882965,20.3451584101803,19.9565842135174,20.1105475744593,39312.0802441032,0.0,1.0
2019-06-20,27.15,27.56,26.98,27.56,18595,19.9052630932035,20.205858226471,19.7806260867267,20.205858226471,25362.8524092394,0.0,1.0
2019-06-21,27.44,27.62,26.96,26.96,59087,20.1178791630756,20.2498477581687,19.7659629094941,19.7659629094941,80592.3560260678,0.0,1.0
2019-06-24,27.36,27.57,27.32,27.39,23275,20.0592264541454,20.2131898150873,20.0299000996802,20.0812212199942,31746.1892887898,0.0,1.0
2019-06-25,27.43,27.5,26.89,27.29,23399,20.1105475744593,20.1618686947733,19.7146417891802,20.0079053338314,31915.3204368806,0.0,1.0
2019-06-26,27.96,28.32,27.48,27.73,57719,20.4991217711222,20.7630589613084,20.1472055175407,20.3304952329478,78726.4575535839,0.0,1.0
2019-06-27,28.61,28.61,28.18,28.2,34595,20.9756750311805,20.9756750311805,20.6604167206804,20.675079897913,47186.2263564205,0.0,1.0
2019-06-28,29.15,29.25,28.71,28.71,92636,21.3715808164597,21.4448967026225,21.0489909173433,21.0489909173433,126351.879310691,0.0,1.0
2019-07-01,28.87,29.25,28.75,29.25,25602,21.1662963352038,21.4448967026225,21.0783172718085,21.4448967026225,34920.1262372331,0.0,1.0
2019-07-02,28.58,29.37,28.28,28.91,18038,20.9536802653317,21.5328757660179,20.7337326068432,21.195622689669,24603.1262037032,0.0,1.0
2019-07-03,28.47,28.8,28.18,28.8,8869,20.8730327905526,21.1149752148899,20.6604167206804,21.1149752148899,12096.9689710968,0.0,1.0
2019-07-05,28.77,28.79,27.55,28.53,12549,21.092980449041,21.1076436262736,20.1985266378547,20.9170223222503,17116.3449789484,0.0,1.0
2019-07-08,28.25,28.76,28.22,28.53,13645,20.7117378409944,21.0856488604247,20.6897430751456,20.9170223222503,18611.2460943303,0.0,1.0
2019-07-09,28.35,28.91,27.75,28.91,24660,20.7850537271572,21.195622689669,20.3451584101803,21.195622689669,33635.2750960927,0.0,1.0
2019-07-10,28.05,28.38,27.79,27.79,18979,20.5651060686688,20.8070484930061,20.3744847646455,20.3744847646455,25886.6133839717,0.0,1.0
2019-07-11,27.97,28.28,27.84,27.97,13391,20.5064533597385,20.7337326068432,20.4111427077269,20.5064533597385,18264.8000329188,0.0,1.0
2019-07-12,28.33,28.79,27.86,27.9,25642,20.7703905499246,21.1076436262736,20.4258058849594,20.4551322394246,34974.684672101,0.0,1.0
2019-07-15,27.98,28.2,27.77,28.2,20011,20.5137849483548,20.675079897913,20.3598215874129,20.675079897913,27294.2210035649,0.0,1.0
2019-07-16,28.01,28.2,27.63,27.9,30084,20.5357797142037,20.675079897913,20.257179346785,20.4551322394246,41033.398864187,0.0,1.0
2019-07-17,27.89,28.01,27.75,27.98,25468,20.4478006508083,20.5357797142037,20.3451584101803,20.5137849483548,34737.3554804253,0.0,1.0
2019-07-18,28.02,28.1,27.76,27.76,18366,20.5431113028199,20.6017640117502,20.3524899987966,20.3524899987966,25050.5053696204,0.0,1.0
2019-07-19,28.03,28.31,27.88,27.88,17330,20.5504428914362,20.7557273726921,20.440469062192,20.440469062192,23637.4419065404,0.0,1.0
2019-07-22,26.95,27.92,26.88,27.87,102497,19.7586313208778,20.4697954166571,19.7073102005639,20.4331374735757,139801.897466513,0.0,1.0
2019-07-23,27.99,28.03,26.92,27.0,35801,20.5211165369711,20.5504428914362,19.736636555029,19.7952892639593,48831.1631676892,0.0,1.0
2019-07-24,28.49,28.81,27.89,27.96,35848,20.8876959677851,21.1223068035061,20.4478006508083,20.4991217711222,48895.2693286591,0.0,1.0
2019-07-25,28.48,28.59,28.07,28.53,44887,20.8803643791689,20.961011853948,20.5797692459013,20.9170223222503,61224.1116479445,0.0,1.0
2019-07-26,29.02,29.13,28.48,28.48,24046,21.2762701644481,21.3569176392271,20.8803643791689,20.8803643791689,32797.8031208696,0.0,1.0
2019-07-29,28.87,29.06,28.77,28.86,25423,21.1662963352038,21.3055965189132,21.092980449041,21.1589647465876,34675.977241199,0.0,1.0
2019-07-30,30.25,30.62,29.05,29.12,69643,22.1780555642506,22.449324343053,21.2982649302969,21.3495860506109,94990.3269877206,0.0,1.0
2019-07-31,30.79,31.13,30.28,30.46,75686,22.5739613495298,22.8232353624834,22.2000503300995,22.3320189251925,103232.742535396,0.0,1.0
2019-08-01,30.35,31.12,30.22,31.03,87748,22.2513714504135,22.8159037738671,22.1560607984018,22.7499194763206,119684.838569827,0.0,1.0
2019-08-02,29.88,30.53,29.75,30.43,63327,21.9067867854482,22.3833400455065,21.8114761334366,22.3100241593437,86375.5501220708,0.0,1.0
2019-08-05,29.03,29.6,28.78,29.52,34480,21.2836017530643,21.7015023041924,21.1003120376573,21.6428495952621,47029.3708561751,0.0,1.0
2019-08-06,29.39,29.53,28.74,29.32,28176,21.5475389432505,21.6501811838784,21.0709856831922,21.4962178229365,38430.9615209857,0.0,1.0
2019-08-07,28.9,29.5,28.62,29.1,24617,21.1882911010527,21.6281864180295,20.9830066197968,21.3349228733783,33576.6247786096,0.0,1.0
2019-08-08,29.31,29.55,29.12,29.12,46129,21.4888862343202,21.664844361111,21.3495860506109,21.3495860506109,62918.1510505945,0.0,1.0
2019-08-09,29.36,29.75,29.1,29.32,40807,21.5255441774016,21.8114761334366,21.3349228733783,21.4962178229365,55659.1512914135,0.0,1.0
2019-08-12,29.61,29.61,29.09,29.09,46392,21.7088338928086,21.7088338928086,21.327591284762,21.327591284762,63276.8727598514,0.0,1.0
2019-08-13,29.62,30.11,29.32,29.32,27776,21.7161654814249,22.0754133236227,21.4962178229365,21.4962178229365,37885.3771723063,0.0,1.0
2019-08-14,28.81,30.07,28.62,29.05,32174,21.1223068035061,22.0460869691576,20.9830066197968,21.2982649302969,43884.0770860377,0.0,1.0
2019-08-15,28.78,29.09,28.55,28.95,37194,21.1003120376573,21.327591284762,20.9316854994828,21.2249490441341,50731.1606619656,0.0,1.0
2019-08-16,29.61,29.61,28.88,28.88,52373,21.7088338928086,21.7088338928086,21.1736279238201,21.1736279238201,71434.722733482,0.0,1.0
2019-08-19,29.56,29.97,29.5,29.97,30311,21.6721759497272,21.9727710829948,21.6281864180295,21.9727710829948,41343.0179820628,0.0,1.0
2019-08-20,29.31,29.57,29.17,29.55,21618,21.4888862343202,21.6795075383435,21.3862439936923,21.664844361111,29486.1061243849,0.0,1.0
2019-08-21,29.54,29.69,29.25,29.69,37554,21.6575127724947,21.7674866017389,21.4448967026225,21.7674866017389,51222.1865757771,0.0,1.0
2019-08-22,29.33,29.84,29.33,29.63,18071,21.5035494115528,21.8774604309831,21.5035494115528,21.7234970700412,24648.1369124692,0.0,1.0
2019-08-23,28.47,29.26,28.34,29.25,38737,20.8730327905526,21.4522282912388,20.7777221385409,21.4448967026225,52835.7522869969,0.0,1.0
2019-08-26,28.9,29.03,28.56,28.69,18281,21.1882911010527,21.2836017530643,20.9390170880991,21.0343277401108,24934.568695526,0.0,1.0
2019-08-27,28.44,29.08,28.17,29.08,29545,20.8510380247037,21.3202596961457,20.6530851320642,21.3202596961457,40298.2239543415,0.0,1.0
2019-08-28,28.61,28.94,28.34,28.34,26371,20.9756750311805,21.2176174555178,20.7777221385409,20.7777221385409,35969.0121475694,0.0,1.0
2019-08-29,28.87,29.11,28.82,28.82,26120,21.1662963352038,21.3422544619946,21.1296383921224,21.1296383921224,35626.657968773,0.0,1.0
2019-08-30,29.06,29.09,28.75,28.97,24508,21.3055965189132,21.327591284762,21.0783172718085,21.2396122213666,33427.9530435945,0.0,1.0
2019-09-03,28.74,28.86,28.37,28.86,39672,21.0709856831922,21.1589647465876,20.7997169043898,21.1589647465876,54111.0557020352,0.0,1.0
2019-09-04,28.54,29.16,28.47,28.91,29447,20.9243539108666,21.378912405076,20.8730327905526,21.195622689669,40164.5557889148,0.0,1.0
2019-09-05,28.98,29.41,28.86,28.86,32119,21.2469438099829,21.562202120483,21.1589647465876,21.1589647465876,43809.0592380942,0.0,1.0
2019-09-06,28.6,29.11,28.56,29.11,17870,20.9683434425642,21.3422544619946,20.9390170880991,21.3422544619946,24373.9807772578,0.0,1.0
2019-09-09,29.34,29.43,28.7,28.7,40556,21.5108810001691,21.5768652977156,21.0416593287271,21.0416593287271,55316.7971126169,0.0,1.0
2019-09-10,29.65,29.73,29.31,29.35,51031,21.7381602472738,21.796812956204,21.4888862343202,21.5182125887853,69604.287243662,0.0,1.0
2019-09-11,30.36,30.5,29.69,29.81,64224,22.2587030390297,22.3613452796577,21.7674866017389,21.8554656651343,87599.0230239847,0.0,1.0
2019-09-12,30.76,30.96,29.91,30.0,42852,22.735256299088,22.883079812086,22.1070063688466,22.1735269496957,57977.2447981101,0.25,1.0
2019-09-13,31.16,31.43,30.59,31.03,44665,23.030903325084,23.2304650676312,22.6096063130397,22.9348180416353,60430.1698615603,0.0,1.0
2019-09-16,31.0,31.61,30.79,31.01,52256,22.9126445146856,23.3635062293294,22.7574298260377,22.9200356903355,70700.5251603201,0.0,1.0
2019-09-17,31.12,31.24,30.66,30.91,27061,23.0013386224844,23.0900327302831,22.661344542589,22.8461239338365,36612.5786773466,0.0,1.0
2019-09-18,31.24,31.58,30.99,31.11,28855,23.0900327302831,23.3413327023797,22.9052533390357,22.9939474468345,39039.7974108436,0.0,1.0
2019-09-19,31.05,31.82,31.02,31.3,27343,22.9496003929351,23.5187209179773,22.9274268659854,23.1343797841825,36994.1147324447,0.0,1.0
2019-09-20,30.78,31.32,30.53,30.9,95588,22.7500386503878,23.1491621354823,22.5652592591403,22.8387327581866,129327.193030938,0.0,1.0
2019-09-23,31.15,31.32,30.63,30.74,26088,23.0235121494341,23.1491621354823,22.6391710156393,22.7204739477882,35296.1439907844,0.0,1.0
2019-09-24,30.61,31.14,30.49,31.03,27612,22.6243886643395,23.0161209737842,22.5356945565407,22.9348180416353,37358.0622459959,0.0,1.0
2019-09-25,31.19,31.34,30.64,30.64,25873,23.0530768520337,23.1639444867821,22.6465621912892,22.6465621912892,35005.2565728904,0.0,1.0
2019-09-26,30.92,31.35,30.88,31.24,31036,22.8535151094864,23.171335662432,22.8239504068868,23.0900327302831,41990.6134965496,0.0,1.0
2019-09-27,30.63,31.55,30.54,31.08,31929,22.6391710156393,23.31915917543,22.5726504347902,22.9717739198848,43198.8110043606,0.0,1.0
2019-09-30,30.18,30.85,30.12,30.85,35452,22.3065681113939,22.8017768799371,22.2622210574945,22.8017768799371,47965.3057636189,0.0,1.0
2019-10-01,29.66,30.61,29.62,30.37,22640,21.9222269775992,22.6243886643395,21.8926622749996,22.447000448742,30631.1215866053,0.0,1.0
2019-10-02,29.68,29.71,29.26,29.51,28931,21.937009328899,21.9591828558487,21.6265799516032,21.8113593428507,39142.6227306572,0.0,1.0
2019-10-03,29.44,29.88,29.28,29.63,15038,21.7596211133014,22.0848328418969,21.641362302903,21.9000534506495,20345.8836757673,0.0,1.0
2019-10-04,29.71,29.78,29.13,29.44,16865,21.9591828558487,22.0109210853979,21.5304946681545,21.7596211133014,22817.750245499,0.0,1.0
2019-10-07,29.71,30.14,29.64,29.71,18491,21.9591828558487,22.2770034087943,21.9074446262994,21.9591828558487,25017.6709036183,0.0,1.0
2019-10-08,29.16,29.55,29.08,29.55,16701,21.5526681951042,21.8409240454503,21.493538789905,21.8409240454503,22595.864029059,0.0,1.0
2019-10-09,29.2,29.39,29.06,29.29,17536,21.5822328977038,21.7226652350519,21.4787564386053,21.6487534785529,23725.5895822753,0.0,1.0
2019-10-10,29.25,29.73,29.2,29.35,32304,21.6191887759533,21.9739652071485,21.5822328977038,21.6931005324523,43706.1727797571,0.0,1.0
2019-10-11,29.78,30.1,28.73,29.58,43019,22.0109210853979,22.2474387061947,21.2348476421586,21.8630975724,58203.1899087535,0.0,1.0
2019-10-14,29.56,29.62,29.34,29.62,12041,21.8483152211002,21.8926622749996,21.6857093568024,21.8926622749996,16291.0483667983,0.0,1.0
2019-10-15,29.85,30.12,29.7,29.79,28785,22.0626593149472,22.2622210574945,21.9517916801988,22.0183122610478,38945.0898794362,0.0,1.0
2019-10-16,29.88,30.21,29.61,29.78,23235,22.0848328418969,22.3287416383436,21.8852710993497,22.0109210853979,31436.1356035679,0.0,1.0
2019-10-17,30.23,30.32,29.9,29.9,20956,22.3435239896434,22.4100445704925,22.0996151931967,22.0996151931967,28352.7289738914,0.0,1.0
2019-10-18,30.24,30.38,29.55,30.16,33115,22.3509151652933,22.4543916243919,21.8409240454503,22.2917857600941,44803.4271793478,0.0,1.0
2019-10-21,30.76,31.09,30.43,30.43,25504,22.735256299088,22.9791650955347,22.4913475026414,22.4913475026414,34506.0125859003,0.0,1.0
2019-10-22,30.7,31.07,30.66,30.76,23742,22.6909092451886,22.9643827442349,22.661344542589,22.735256299088,32122.0887239039,0.0,1.0
2019-10-23,30.64,30.85,30.54,30.69,22692,22.6465621912892,22.8017768799371,22.5726504347902,22.6835180695387,30701.4757527937,0.0,1.0
2019-10-24,30.36,30.75,30.2,30.74,23168,22.4396092730921,22.7278651234381,22.3213504626937,22.7204739477882,31345.4869663636,0.0,1.0
2019-10-25,30.43,30.79,30.28,30.28,12995,22.4913475026414,22.7574298260377,22.3804798678929,22.3804798678929,17581.7767234071,0.0,1.0
2019-10-28,30.74,30.93,30.45,30.69,28577,22.7204739477882,22.8609062851363,22.5061298539412,22.6835180695387,38663.6732146829,0.0,1.0
2019-10-29,30.9,31.36,30.73,30.73,29431,22.8387327581866,23.1787268380819,22.7130827721383,22.7130827721383,39819.1050978525,0.0,1.0
2019-10-30,31.68,31.93,30.73,31.31,37497,23.4152444588787,23.6000238501261,22.7130827721383,23.1417709598324,50732.1186454479,0.0,1.0
2019-10-31,31.43,31.67,31.21,31.67,37937,23.2304650676312,23.4078532832288,23.0678592033334,23.4078532832288,51327.4231285799,0.0,1.0
2019-11-01,31.74,31.86,31.42,31.58,26076,23.4595915127781,23.5482856205769,23.2230738919813,23.3413327023797,35279.9084139717,0.0,1.0
2019-11-04,31.64,32.0,31.46,31.99,25061,23.3856797562791,23.6517620796754,23.2526385945809,23.6443709040255,33906.6492085652,0.0,1.0
2019-11-05,32.02,32.14,31.69,31.69,39083,23.6665444309752,23.755238538774,23.4226356345286,23.4226356345286,52877.9207141916,0.0,1.0
2019-11-06,32.12,32.45,31.89,32.1,39102,23.7404561874742,23.9843649839209,23.5704591475265,23.7256738361744,52903.627044145,0.0,1.0
2019-11-07,32.4,32.69,32.2,32.45,21160,23.9474091056714,24.1617531995184,23.7995855926734,23.9843649839209,28628.7337797071,0.0,1.0
2019-11-08,32.2,32.43,31.98,32.31,15267,23.7995855926734,23.9695826326211,23.6369797283756,23.8808885248223,20655.7125999428,0.0,1.0
2019-11-11,32.09,32.32,31.74,32.07,16387,23.7182826605245,23.8882797004722,23.4595915127781,23.7035003092247,22171.0331024604,0.0,1.0
2019-11-12,32.2,32.53,32.02,32.35,17070,23.7995855926734,24.0434943891201,23.6665444309752,23.9104532274219,23095.1080160492,0.0,1.0
2019-11-13,31.9,32.13,31.71,31.98,34957,23.5778503231764,23.7478473631241,23.4374179858284,23.6369797283756,47295.5882200956,0.0,1.0
2019-11-14,32.08,32.28,31.66,31.96,20204,23.7108914848746,23.8587149978726,23.4004621075789,23.6221973770758,27335.2994936296,0.0,1.0
2019-11-15,32.06,32.59,32.05,32.3,23613,23.6961091335748,24.0878414430195,23.6887179579249,23.8734973491724,31947.5562731675,0.0,1.0
2019-11-18,32.15,32.25,31.91,32.05,29528,23.7626297144239,23.8365414709229,23.5852414988263,23.6887179579249,39950.3426770885,0.0,1.0
2019-11-19,32.5,32.74,32.25,32.25,25211,24.0213208621704,24.1987090777679,23.8365414709229,23.8365414709229,34109.5939187238,0.0,1.0
2019-11-20,32.35,32.7,32.23,32.26,54814,23.9104532274219,24.1691443751683,23.8217591196231,23.8439326465728,74161.4089508915,0.0,1.0
2019-11-21,32.3,32.6,32.1,32.47,25983,23.8734973491724,24.0952326186693,23.7256738361744,23.9991473352207,35154.0826936734,0.0,1.0
2019-11-22,32.21,32.59,32.15,32.53,32039,23.8069767683233,24.0878414430195,23.7626297144239,24.0434943891201,43347.6371251435,0.0,1.0
2019-11-25,32.95,32.97,32.37,32.37,21225,24.3539237664158,24.3687061177156,23.9252355787217,23.9252355787217,28716.6764874425,0.0,1.0
2019-11-26,32.85,33.13,32.55,32.96,52572,24.2800120099168,24.486964928114,24.0582767404199,24.3613149420657,71128.0620163877,0.0,1.0
2019-11-27,32.52,32.96,31.73,32.96,31744,24.0361032134702,24.3613149420657,23.4522003371282,24.3613149420657,42948.5125284982,0.0,1.0
2019-11-29,32.58,32.65,32.24,32.46,9835,24.0804502673695,24.1321884969188,23.829150295273,23.9917561595708,13306.4081627325,0.0,1.0
2019-12-02,32.07,32.91,32.02,32.63,22695,23.7035003092247,24.3243590638162,23.6665444309752,24.117406145619,30705.5346469969,0.0,1.0
2019-12-03,31.94,32.02,31.58,31.62,22534,23.607415025776,23.6665444309752,23.3413327023797,23.3708974049793,30487.70732476,0.0,1.0
2019-12-04,31.98,32.26,31.94,32.08,22243,23.6369797283756,23.8439326465728,23.607415025776,23.7108914848746,30093.9945870523,0.0,1.0
2019-12-05,31.86,32.24,31.39,32.02,23492,23.5482856205769,23.829150295273,23.2009003650316,23.6665444309752,31783.8475403062,0.0,1.0
2019-12-06,32.25,32.43,32.07,32.29,46164,23.8365414709229,23.9695826326211,23.7035003092247,23.8661061735225,62458.2639984121,0.0,1.0
2019-12-09,32.29,32.46,32.07,32.2,17871,23.8661061735225,23.9917561595708,23.7035003092247,23.7995855926734,24178.8327682961,0.0,1.0
2019-12-10,32.5,32.8,32.22,32.22,19537,24.0213208621704,24.2430561316673,23.8143679439732,23.8143679439732,26432.872015791,0.0,1.0
2019-12-11,32.37,32.5,32.13,32.5,29622,23.9252355787217,24.0213208621704,23.7478473631241,24.0213208621704,40077.5213621211,0.0,1.0
2019-12-12,32.72,32.87,31.18,32.21,34179,24.3687061177156,24.4804208462504,23.2217682380921,23.9888760406974,45892.3372705041,0.25,1.0
2019-12-13,32.41,32.85,32.16,32.52,19765,24.1378290120771,24.4655255491124,23.9516377978525,24.2197531463359,26538.5776690808,0.0,1.0
2019-12-16,32.63,33.01,32.34,32.58,78533,24.3016772805947,24.5846879262161,24.0856954720942,24.2644390377498,105446.704785526,0.0,1.0
2019-12-17,33.21,33.28,32.65,32.74,49844,24.7336408975958,24.7857744375787,24.3165725777327,24.3836014148536,66925.8216715236,0.0,1.0
2019-12-18,32.85,33.21,32.7,33.21,27441,24.4655255491124,24.7336408975958,24.3538108205776,24.7336408975958,36845.1864314316,0.0,1.0
2019-12-19,32.7,32.94,32.54,32.68,25964,24.3538108205776,24.5325543862332,24.2346484434739,24.3389155234397,34862.0101492545,0.0,1.0
2019-12-20,32.55,32.85,32.4,32.85,91154,24.2420960920429,24.4655255491124,24.1303813635081,24.4655255491124,122392.993111429,0.0,1.0
2019-12-23,32.17,32.58,31.98,32.56,39611,23.9590854464215,24.2644390377498,23.8175801236108,24.2495437406119,53185.9144978477,0.0,1.0
2019-12-24,32.24,32.5,32.02,32.23,12171,24.0112189864044,24.2048578491979,23.8473707178867,24.0037713378354,16342.0707720912,0.0,1.0
2019-12-26,32.2,32.44,32.09,32.3,14436,23.9814283921284,24.160171957784,23.8995042578696,24.0559048778183,19383.2991262763,0.0,1.0
2019-12-27,31.96,32.25,31.77,32.23,29095,23.8026848264728,24.0186666349733,23.6611795036621,24.0037713378354,39066.0216181081,0.0,1.0
2019-12-30,32.04,32.35,31.95,31.95,24246,23.8622660150247,24.0931431206632,23.7952371779038,23.7952371779038,32555.2417993692,0.0,1.0
2019-12-31,32.1,32.19,31.83,31.99,23206,23.9069519064386,23.9739807435594,23.705865395076,23.8250277721798,31158.8278972269,0.0,1.0
2020-01-02,32.29,32.7,31.91,32.26,36637,24.0484572292493,24.3538108205776,23.7654465836279,24.0261142835423,49192.7078199905,0.0,1.0
2020-01-03,31.94,32.06,31.84,31.92,23892,23.7877895293348,23.8771613121627,23.713313043645,23.7728942321969,32079.9239903709,0.0,1.0
2020-01-06,31.68,31.93,31.4,31.67,28575,23.5941506665413,23.7803418807659,23.3856165066097,23.5867030179723,38367.8146670368,0.0,1.0
2020-01-07,31.42,31.69,31.35,31.62,27867,23.4005118037477,23.6015983151102,23.3483782637648,23.5494647751274,37417.1790490399,0.0,1.0
2020-01-08,31.67,31.87,31.5,31.54,29982,23.5867030179723,23.735655989352,23.4600929922995,23.4898835865755,40257.0015519545,0.0,1.0
2020-01-09,31.68,31.93,31.64,31.64,30115,23.5941506665413,23.7803418807659,23.5643600722653,23.5643600722653,40435.5814067476,0.0,1.0
2020-01-10,31.61,31.87,31.41,31.74,47087,23.5420171265584,23.735655989352,23.3930641551787,23.6388365579552,63223.9821251711,0.0,1.0
2020-01-13,32.24,32.26,31.69,31.76,31120,24.0112189864044,24.0261142835423,23.6015983151102,23.6537318550931,41785.0006102602,0.0,1.0
2020-01-14,32.08,32.41,32.04,32.23,38145,23.8920566093006,24.1378290120771,23.8622660150247,24.0037713378354,51217.5079780971,0.0,1.0
2020-01-15,31.85,32.06,31.6,32.06,17299,23.720760692214,23.8771613121627,23.5345694779894,23.8771613121627,23227.4654741932,0.0,1.0
2020-01-16,32.18,32.37,31.84,32.03,16007,23.9665330949905,24.1080384178012,23.713313043645,23.8548183664557,21492.6897419163,0.0,1.0
2020-01-17,31.67,32.39,31.64,32.39,22330,23.5867030179723,24.1229337149391,23.5643600722653,24.1229337149391,29982.6177258069,0.0,1.0
2020-01-21,31.5,31.65,31.33,31.57,27939,23.4600929922995,23.5718077208343,23.3334829666268,23.5122265322824,37513.8538576499,0.0,1.0
2020-01-22,31.59,31.85,31.38,31.55,21164,23.5271218294204,23.720760692214,23.3707212094717,23.4973312351445,28417.0229085973,0.0,1.0
2020-01-23,31.41,31.63,31.22,31.45,28961,23.3930641551787,23.5569124236963,23.251558832368,23.4228547494546,38886.0990576397,0.0,1.0
2020-01-24,31.05,31.52,31.05,31.52,16183,23.1249488066953,23.4749882894375,23.1249488066953,23.4749882894375,21729.0059407404,0.0,1.0
2020-01-27,31.08,31.26,30.64,30.64,21588,23.1472917524022,23.2813494266439,22.8195952153669,22.8195952153669,28986.3301148554,0.0,1.0
2020-01-28,30.88,31.28,30.79,31.28,17365,22.9983387810225,23.2962447237819,22.9313099439017,23.2962447237819,23316.0840487523,0.0,1.0
2020-01-29,30.09,31.26,29.95,30.68,26293,22.4099745440728,23.2813494266439,22.305707464107,22.8493858096429,35303.7603163745,0.0,1.0
2020-01-30,30.38,30.54,29.92,29.92,23319,22.6259563525733,22.7451187296771,22.2833645184001,22.2833645184001,31310.5536385174,0.0,1.0
2020-01-31,30.81,31.74,30.68,31.74,55966,22.9462052410397,23.6388365579552,22.8493858096429,23.6388365579552,75145.8658147115,0.0,1.0
2020-02-03,30.74,31.42,30.52,31.14,31566,22.8940717010568,23.4005118037477,22.7302234325391,23.1919776438161,42383.8473413713,0.0,1.0
2020-02-04,30.63,31.36,30.53,31.11,34773,22.8121475667979,23.3558259123338,22.7376710811081,23.1696346981092,46689.9044415355,0.0,1.0
2020-02-05,31.25,31.27,30.77,30.91,20643,23.2739017780749,23.2887970752129,22.9164146467637,23.0206817267295,27717.4732518511,0.0,1.0
2020-02-06,30.57,31.39,30.55,31.39,24414,22.767461675384,23.3781688580407,22.7525663782461,23.3781688580407,32780.8163527923,0.0,1.0
2020-02-07,30.21,30.85,30.1,30.44,21958,22.4993463269006,22.9759958353156,22.4174221926418,22.6706422439872,29483.131214656,0.0,1.0
2020-02-10,30.25,30.3,29.91,30.3,10372,22.5291369211766,22.5663751640215,22.2759168698311,22.5663751640215,13926.5432625199,0.0,1.0
2020-02-11,30.5,30.58,30.26,30.4,16813,22.7153281354012,22.774909323953,22.5365845697455,22.6408516497113,22574.9105160766,0.0,1.0
2020-02-12,30.55,30.75,30.43,30.67,12384,22.7525663782461,22.9015193496258,22.6631945954183,22.8419381610739,16628.0670808953,0.0,1.0
2020-02-13,30.67,30.81,30.47,30.51,12894,22.8419381610739,22.9462052410397,22.6929851896942,22.7227757839701,17312.8469752152,0.0,1.0
2020-02-14,30.5,30.71,30.4,30.71,19630,22.7153281354012,22.8717287553498,22.6408516497113,22.8717287553498,26357.3124029373,0.0,1.0
2020-02-18,30.37,30.57,30.11,30.5,20078,22.6185087040044,22.767461675384,22.4248698412108,22.7153281354012,26958.8445453986,0.0,1.0
2020-02-19,30.5,30.6,30.2,30.47,32619,22.7153281354012,22.789804621091,22.4918986783316,22.6929851896942,43797.7164172904,0.0,1.0
2020-02-20,30.45,30.52,30.35,30.45,24791,22.6780898925562,22.7302234325391,22.6036134068664,22.6780898925562,33287.0163923189,0.0,1.0
2020-02-21,30.41,30.59,30.31,30.47,31777,22.6482992982803,22.782356972522,22.5738228125905,22.6929851896942,42667.1582388252,0.0,1.0
2020-02-24,29.86,30.36,29.86,30.15,34546,22.2386786269862,22.6110610554354,22.2386786269862,22.4546604354867,46385.1102532793,0.0,1.0
2020-02-25,28.88,29.85,28.8,29.85,47768,21.5088090672257,22.2312309784172,21.4492278786739,22.2312309784172,64138.3646899395,0.0,1.0
2020-02-26,28.95,29.18,28.78,29.03,20716,21.5609426072086,21.7322385242953,21.4343325815359,21.6205237957605,27815.490766136,0.0,1.0
2020-02-27,28.09,29.32,28.03,28.61,41719,20.920444830276,21.836505604261,20.8757589388621,21.3077225558632,56016.3380610363,0.0,1.0
2020-02-28,26.91,28.41,25.19,27.35,65373,20.0416222991359,21.1587695844835,18.7606267452707,20.3693188361712,87776.6981007245,0.0,1.0
2020-03-02,27.96,27.96,26.68,26.8,34963,20.8236253988792,20.8236253988792,19.8703263820493,19.9596981648771,46945.0185198114,0.0,1.0
2020-03-03,26.77,29.15,26.18,27.67,40250,19.9373552191701,21.7098955785883,19.4979439536001,20.6076435903787,54043.9034242603,0.0,1.0
2020-03-04,26.91,27.44,26.23,26.93,50706,20.0416222991359,20.4363476732921,19.535182196445,20.0565175962739,68083.2339634916,0.0,1.0
2020-03-05,25.26,26.47,24.7,26.17,55264,18.8127602852535,19.7139257621006,18.3956919653904,19.4904963050311,74203.2864307658,0.0,1.0
2020-03-06,24.93,25.7,24.37,24.37,37996,18.5669878824771,19.1404568222888,18.149919562614,18.149919562614,51017.4448325015,0.0,1.0
2020-03-09,21.12,24.48,20.86,23.52,52340,15.7294337776942,18.2318436968728,15.5357949149006,17.5168694342503,70277.2150366652,0.0,1.0
2020-03-10,21.64,22.05,20.21,21.69,66440,16.1167115032813,16.4220650946097,15.0516977579166,16.1539497461263,89209.3650560958,0.0,1.0
2020-03-11,20.15,21.2,19.98,20.93,69850,15.0070118665027,15.789014966246,14.88040184083,15.5879284548835,93787.9914083126,0.0,1.0
2020-03-12,18.45,19.98,17.91,19.0,78702,13.7409116097754,14.88040184083,13.3387385870503,14.1505322810696,105673.622044625,0.0,1.0
2020-03-13,19.6,19.89,18.6,19.33,108449,14.5973911952086,14.8133730037091,13.8526263383102,14.396304683846,145615.087762922,0.0,1.0
2020-03-16,16.23,17.89,16.22,17.89,84087,12.087533627461,13.3238432899123,12.080085978892,13.3238432899123,112904.092105236,0.0,1.0
2020-03-17,18.4,18.83,16.18,16.56,85885,13.7036733669305,14.0239222553968,12.0502953846161,12.3333060302375,115318.276909133,0.0,1.0
2020-03-18,14.28,17.27,14.27,17.27,84124,10.8288810193027,13.0962727733444,10.8212977692892,13.0962727733444,110933.96610958,0.26,1.0
2020-03-19,15.81,17.91,13.51,14.13,127277,11.9891182713709,13.5816007742095,10.2449707682619,10.7151322691,167839.646290345,0.0,1.0
2020-03-20,14.5,16.85,12.78,16.25,148557,10.9957125196001,12.7777762727767,9.69139351727512,12.3227812719656,195901.493073806,0.0,1.0
2020-03-23,14.33,16.64,13.52,14.65,46733,10.8667972693703,12.6185280224928,10.2525540182754,11.1094612698029,61626.6111715919,0.0,1.0
2020-03-24,16.19,16.19,13.12,14.7,63891,12.2772817718845,12.2772817718845,9.9492240177347,11.1473775198704,84252.7938365648,0.0,1.0
2020-03-25,15.87,16.87,15.57,16.77,39592,12.034617771452,12.7929427728037,11.8071202710464,12.7171102726685,52209.8044102809,0.0,1.0
2020-03-26,17.71,17.78,15.91,15.97,50561,13.4299357739391,13.4830185240338,12.064950771506,12.1104502715871,66674.5787226771,0.0,1.0
2020-03-27,17.25,17.83,16.75,16.86,56896,13.0811062733174,13.5209347741014,12.7019437726415,12.7853595227902,75028.5166631477,0.0,1.0
2020-03-30,18.6,18.73,17.02,17.42,51405,14.1048450251422,14.2034272753179,12.9066915230065,13.2100215235471,67787.5579842013,0.0,1.0
2020-03-31,18.14,18.94,17.85,18.3,100016,13.7560155245204,14.3626755256018,13.5361012741284,13.8773475247367,131890.679882266,0.0,1.0
2020-04-01,16.42,17.36,16.32,17.0,61617,12.4516965221954,13.164522023466,12.3758640220602,12.8915250229794,81254.0795703247,0.0,1.0
2020-04-02,16.69,17.02,15.9,16.18,54166,12.6564442725604,12.9066915230065,12.0573675214925,12.269698521871,71428.4771086907,0.0,1.0
2020-04-03,15.58,17.16,15.12,16.47,40912,11.81470352106,13.0128570231957,11.4658740204382,12.489612772263,53950.4828761723,0.0,1.0
2020-04-06,16.89,17.26,15.81,15.81,85813,12.8081092728307,13.0886895233309,11.9891182713709,11.9891182713709,113161.243328437,0.0,1.0
2020-04-07,16.65,17.75,16.27,17.59,55637,12.6261112725063,13.4602687739932,12.3379477719927,13.3389367737769,73368.2786415138,0.0,1.0
2020-04-08,17.37,17.47,16.66,17.2,55394,13.1721052734796,13.2479377736147,12.6336945225198,13.0431900232498,73047.8355602925,0.0,1.0
2020-04-09,18.89,18.9,17.69,17.69,53246,14.3247592755342,14.3323425255477,13.4147692739121,13.4147692739121,70215.2769657968,0.0,1.0
2020-04-13,17.82,18.81,17.5,18.8,36473,13.5133515240878,14.2640932754261,13.2706875236553,14.2565100254125,48096.7921867091,0.0,1.0
2020-04-14,17.37,18.33,16.98,18.2,35967,13.1721052734796,13.9000972747772,12.8763585229524,13.8015150246015,47429.5321081172,0.0,1.0
2020-04-15,16.07,16.68,15.85,16.58,46031,12.1862827717223,12.6488610225469,12.0194512714249,12.5730285224117,60700.8867147315,0.0,1.0
2020-04-16,15.41,16.27,14.83,16.03,63389,11.6857882708302,12.3379477719927,11.2459597700462,12.1559497716682,83590.8085412028,0.0,1.0
2020-04-17,17.24,17.59,15.86,15.86,48801,13.0735230233038,13.3389367737769,12.0270345214384,12.0270345214384,64353.6741014885,0.0,1.0
2020-04-20,16.44,17.69,16.14,16.64,51936,12.4668630222225,13.4147692739121,12.2393655218169,12.6185280224928,68487.7854579801,0.0,1.0
2020-04-21,16.28,16.7,15.7,15.7,46240,12.3455310220062,12.6640275225739,11.9057025212222,11.9057025212222,60976.4941384975,0.0,1.0
2020-04-22,16.3,16.79,16.1,16.74,25182,12.3606975220332,12.7322767726956,12.2090325217629,12.694360522628,33207.3978243004,0.0,1.0
2020-04-23,16.58,17.05,16.22,16.22,35753,12.5730285224117,12.929441273047,12.3000315219251,12.3000315219251,47147.3312053137,0.0,1.0
2020-04-24,16.98,17.05,16.34,16.66,27266,12.8763585229524,12.929441273047,12.3910305220873,12.6336945225198,35955.5598871167,0.0,1.0
2020-04-27,18.16,18.44,17.3,17.3,34975,13.7711820245474,13.9835130249259,13.1190225233849,13.1190225233849,46121.3858670839,0.0,1.0
2020-04-28,18.73,19.07,18.29,18.5,41863,14.2034272753179,14.4612577757775,13.8697642747232,14.029012525007,55204.5625890988,0.0,1.0
2020-04-29,20.62,21.22,19.53,19.71,54613,15.6366615278727,16.0916565286837,14.8100872763993,14.9465857766426,72017.9341346403,0.0,1.0
2020-04-30,19.35,21.54,19.19,20.02,54933,14.673588776156,16.3343205291163,14.5522567759397,15.1816665270616,72439.9167930382,0.0,1.0
2020-05-01,17.44,17.92,15.75,16.53,81290,13.2251880235742,13.589184024223,11.9436187712898,12.5351122723441,107196.782191143,0.0,1.0
2020-05-04,17.64,18.01,16.94,16.95,42839,13.3768530238445,13.6574332743447,12.8460255228983,12.8536087729118,56491.6096972125,0.0,1.0
2020-05-05,16.78,19.56,16.7,18.41,79304,12.724693522682,14.8328370264398,12.6640275225739,13.9607632748854,104577.852317462,0.0,1.0
2020-05-06,15.96,16.87,15.81,16.85,41042,12.1028670215736,12.7929427728037,11.9891182713709,12.7777762727767,54121.9133311467,0.0,1.0
2020-05-07,16.96,17.58,16.44,16.74,56924,12.8611920229254,13.3313535237634,12.4668630222225,12.694360522628,75065.4401457575,0.0,1.0
2020-05-08,17.87,17.95,17.01,17.15,69602,13.5512677741554,13.6119337742636,12.8991082729929,13.0052737731822,91783.86559316,0.0,1.0
2020-05-11,16.75,17.92,16.56,17.41,49778,12.7019437726415,13.589184024223,12.5578620223847,13.2024382735336,65642.0399054094,0.0,1.0
2020-05-12,15.34,17.13,15.26,16.79,69993,11.6327055207355,12.9901072731551,11.5720395206274,12.7322767726956,92299.4756538902,0.0,1.0
2020-05-13,14.31,15.21,14.02,15.21,79112,10.8516307693433,11.5341232705598,10.6317165189513,11.5341232705598,104324.662722422,0.0,1.0
2020-05-14,14.4,14.6,13.21,14.0,77309,10.9198800194649,11.0715450197353,10.0174732678564,10.6165500189242,101947.054181512,0.0,1.0
2020-05-15,14.37,14.62,13.68,14.26,99565,10.8971302694244,11.0867115197623,10.3738860184917,10.8137145192757,131295.948073086,0.0,1.0
2020-05-18,16.59,16.72,14.8,14.8,89500,12.5806117724252,12.6791940226009,11.2232100200056,11.2232100200056,118023.274770665,0.0,1.0
2020-05-19,15.55,16.43,15.5,16.32,57427,11.7919537710194,12.4592797722089,11.7540375209518,12.3758640220602,75728.744136927,0.0,1.0
2020-05-20,16.51,16.51,15.88,15.91,61125,12.5199457723171,12.5199457723171,12.0422010214655,12.064950771506,80605.2812330376,0.0,1.0
2020-05-21,16.36,16.69,16.05,16.5,65319,12.4061970221143,12.6564442725604,12.1711162716953,12.5123625223036,86135.8914496654,0.0,1.0
2020-05-22,16.9,16.96,16.46,16.46,40302,12.8156925228442,12.8611920229254,12.4820295222495,12.4820295222495,53146.0784336016,0.0,1.0
2020-05-26,18.17,18.58,17.76,17.76,54941,13.7787652745609,14.0896785251152,13.4678520240067,13.4678520240067,72450.4663594985,0.0,1.0
2020-05-27,19.74,20.42,18.57,18.87,51534,14.9693355266832,15.4849965276023,14.0820952751016,14.3095927755072,67957.6697433678,0.0,1.0
2020-05-28,18.24,20.21,18.16,20.21,56166,13.8318480246556,15.3257482773185,13.7711820245474,15.3257482773185,74065.8687236775,0.0,1.0
2020-05-29,17.69,17.9,16.9,17.82,64210,13.4147692739121,13.574017524196,12.8156925228442,13.5133515240878,84673.4577991552,0.0,1.0
2020-06-01,17.29,18.28,17.28,17.78,63685,13.1114392733714,13.8621810247096,13.1038560233579,13.4830185240338,83981.1425002212,0.0,1.0
2020-06-02,17.53,17.8,17.07,17.65,54482,13.2934372736958,13.4981850240608,12.944607773074,13.384436273858,71845.1849838589,0.0,1.0
2020-06-03,18.81,19.23,17.58,18.0,41461,14.2640932754261,14.5825897759938,13.3313535237634,13.6498500243311,54674.4468744862,0.0,1.0
2020-06-04,19.49,19.7,18.75,18.76,47921,14.7797542763452,14.9390025266291,14.2185937753449,14.2261770253585,63193.2217908942,0.0,1.0
2020-06-05,21.17,21.68,20.56,20.81,86943,16.0537402786161,16.4404860293055,15.5911620277916,15.7807432781295,114651.369590904,0.0,1.0
2020-06-08,21.66,22.19,21.34,21.97,57182,16.4253195292785,16.8272317799949,16.1826555288459,16.6604002796975,75405.663664091,0.0,1.0
2020-06-09,20.99,21.48,20.31,20.97,39135,15.9172417783728,16.2888210290352,15.4015807774536,15.9020752783458,51607.1604262567,0.0,1.0
2020-06-10,19.69,20.86,19.66,20.85,54045,14.9314192766156,15.8186595281971,14.908669526575,15.8110762781836,71268.914915984,0.0,1.0
2020-06-11,17.19,18.44,17.09,18.29,61351,13.2327712735877,14.1950146762628,13.1557918013737,14.0795454679418,79697.8704003601,0.26,1.0
2020-06-12,17.81,18.35,16.98,18.35,49233,13.7100440013145,14.1257331512702,13.0711143819383,14.1257331512702,63956.0113677192,0.0,1.0
2020-06-15,17.77,18.08,16.61,16.88,67490,13.6792522124289,13.9178885762924,12.7862903347465,12.9941349097243,87672.7237261058,0.0,1.0
2020-06-16,18.59,18.98,18.05,18.57,42546,14.3104838845838,14.6107038262184,13.8947947346282,14.295087990141,55269.2799474127,0.0,1.0
2020-06-17,17.57,18.59,17.49,18.59,38183,13.5252932680009,14.3104838845838,13.4637096902297,14.3104838845838,49601.5351909008,0.0,1.0
2020-06-18,17.46,18.15,17.25,17.25,44069,13.4406158485655,13.9717742068422,13.2789589569161,13.2789589569161,57247.7294693399,0.0,1.0
2020-06-19,17.64,17.86,17.12,17.86,99802,13.5791788985507,13.7485337374215,13.1788856430379,13.7485337374215,129647.550352835,0.0,1.0
2020-06-22,17.71,17.75,17.21,17.28,26111,13.6330645291005,13.6638563179861,13.2481671680305,13.3020527985803,33919.432348679,0.0,1.0
2020-06-23,17.46,18.23,17.45,18.11,23550,13.4406158485655,14.0333577846134,13.4329179013441,13.9409824179566,30592.5713994634,0.0,1.0
2020-06-24,16.65,17.16,16.36,17.16,55358,12.8170821236321,13.2096774319235,12.5938416542114,13.2096774319235,71912.6780268149,0.0,1.0
2020-06-25,17.5,17.5,16.47,16.5,39498,13.4714076374511,13.4714076374511,12.6785190736469,12.7016129153111,51309.782808323,0.0,1.0
2020-06-26,17.03,17.76,16.15,17.11,321292,13.1096041180453,13.6715542652075,12.432184762562,13.1711876958165,417373.607221927,0.0,1.0
2020-06-29,17.59,17.95,16.92,16.92,92581,13.5406891624437,13.8178152624141,13.0249266986099,13.0249266986099,120267.127504617,0.0,1.0
2020-06-30,18.61,18.83,17.48,17.48,59038,14.3258797790266,14.4952346178974,13.4560117430083,13.4560117430083,76693.1732603617,0.0,1.0
2020-07-01,17.41,18.7,17.3,18.7,42462,13.4021261124585,14.3951613040192,13.3174486930231,14.3951613040192,55160.1599475166,0.0,1.0
2020-07-02,17.22,18.24,17.12,18.06,48467,13.2558651152519,14.0410557318348,13.1788856430379,13.9024926818496,62960.9408924753,0.0,1.0
2020-07-06,17.4,18.04,17.02,17.7,39188,13.3944281652371,13.8870967874068,13.1019061708239,13.6253665818791,50907.0780468014,0.0,1.0
2020-07-07,16.51,17.18,16.5,17.18,31697,12.7093108625325,13.2250733263663,12.7016129153111,13.2250733263663,41175.9123417744,0.0,1.0
2020-07-08,16.3,16.72,15.88,16.44,45582,12.547653970883,12.8709677541819,12.2243401875842,12.6554252319827,59213.188515089,0.0,1.0
2020-07-09,15.3,16.12,15.21,16.12,47021,11.777859248743,12.4090909208978,11.7085777237504,12.4090909208978,61082.5180371196,0.0,1.0
2020-07-10,16.21,16.22,15.32,15.32,37721,12.4783724458904,12.4860703931118,11.7932551431858,11.7932551431858,49001.3751914719,0.0,1.0
2020-07-13,16.42,17.2,15.75,16.5,54668,12.6400293375399,13.2404692208091,12.124266873706,12.7016129153111,71016.3351705248,0.0,1.0
2020-07-14,16.32,16.5,15.94,16.4,26508,12.5630498653258,12.7016129153111,12.2705278709126,12.624633443097,34435.1542529503,0.0,1.0
2020-07-15,17.08,17.24,16.49,16.93,63486,13.1480938541523,13.2712610096947,12.6939149680897,13.0326246458313,82471.3370643878,0.0,1.0
2020-07-16,16.7,17.15,16.57,16.87,38752,12.8555718597391,13.2019794847021,12.7554985458609,12.9864369625029,50340.6932854354,0.0,1.0
2020-07-17,16.25,16.69,16.25,16.62,27092,12.509164234776,12.8478739125177,12.509164234776,12.7939882819679,35193.7980617522,0.0,1.0
2020-07-20,15.61,16.38,15.59,16.37,40693,12.0164956126064,12.6092375486542,12.0010997181636,12.6015396014328,52862.1447116078,0.0,1.0
2020-07-21,16.49,16.7,15.96,15.96,56901,12.6939149680897,12.8555718597391,12.2859237653554,12.2859237653554,73917.1085010981,0.0,1.0
2020-07-22,15.91,16.66,15.76,16.39,40266,12.2474340292484,12.8247800708535,12.1319648209274,12.6169354958756,52307.4513788023,0.0,1.0
2020-07-23,15.8,16.0479,15.56,15.84,48336,12.162756609813,12.3535887214315,11.9780058764994,12.1935483986986,62790.765654542,0.0,1.0
2020-07-24,15.63,15.945,15.6,15.85,41209,12.0318915070492,12.2743768445233,12.008797665385,12.20124634592,53532.4532823986,0.0,1.0
2020-07-27,14.82,15.53,14.66,15.53,37018,11.4083577821157,11.9549120348352,11.2851906265733,11.9549120348352,48088.1447161504,0.0,1.0
2020-07-28,14.38,15.05,14.29,14.63,52311,11.0696481043741,11.585410568208,11.0003665793815,11.2620967849091,67954.4799353432,0.0,1.0
2020-07-29,14.34,14.77,14.1,14.35,115562,11.0388563154885,11.3698680460087,10.8541055821749,11.0465542627099,150120.540809545,0.0,1.0
2020-07-30,15.03,15.4,14.45,14.63,117877,11.5700146737652,11.854838720957,11.1235337349239,11.2620967849091,153127.836044779,0.0,1.0
2020-07-31,14.77,15.0,14.5,14.84,123193,11.3698680460087,11.546920832101,11.1620234710309,11.4237536765585,160033.573181066,0.0,1.0
2020-08-03,15.29,15.43,14.734,14.97,86812,11.7701613015216,11.8779325626212,11.3421554360117,11.5238269904368,112772.921797461,0.0,1.0
2020-08-04,15.35,15.37,14.86,15.08,67816,11.81634898485,11.8317448792928,11.4391495710013,11.6085044098722,88096.213249512,0.0,1.0
2020-08-05,15.73,15.8,15.31,15.57,41805,12.1088709792632,12.162756609813,11.7855571959644,11.9857038237208,54306.6856626144,0.0,1.0
2020-08-06,15.81,16.0,15.6418,15.82,50329,12.1704545570344,12.316715554241,12.0409750847705,12.1781525042558,65379.7675568406,0.0,1.0
2020-08-07,16.92,16.92,15.66,15.66,32795,13.0249266986099,13.0249266986099,12.0549853487134,12.0549853487134,42602.2666261317,0.0,1.0
2020-08-10,18.09,18.51,16.5,17.05,95753,13.9255865235138,14.2489003068126,12.7016129153111,13.1250000124881,124387.706548315,0.0,1.0
2020-08-11,17.99,18.92,17.86,18.22,86147,13.8486070512997,14.56451614289,13.7485337374215,14.025659837392,111909.055131617,0.0,1.0
2020-08-12,17.86,18.11,17.13,18.04,68454,13.7485337374215,13.9409824179566,13.1865835902593,13.8870967874068,88925.0056296762,0.0,1.0
2020-08-13,17.27,17.93,17.16,17.93,37647,13.2943548513589,13.8024193679713,13.2096774319235,13.8024193679713,48905.2456677537,0.0,1.0
2020-08-14,17.64,17.68,17.01,17.03,35774,13.5791788985507,13.6099706874363,13.0942082236025,13.1096041180453,46472.1294795926,0.0,1.0
2020-08-17,17.5,17.78,17.16,17.5,55210,13.4714076374511,13.6869501596503,13.2096774319235,13.4714076374511,71720.4189793791,0.0,1.0
2020-08-18,17.2,17.77,17.0301,17.64,69135,13.2404692208091,13.6792522124289,13.1096810975175,13.5791788985507,89809.6570574056,0.0,1.0
2020-08-19,17.37,17.58,17.02,17.34,46461,13.3713343235729,13.5329912152223,13.1019061708239,13.3482404819087,60355.0513711453,0.0,1.0
2020-08-20,17.02,17.3,16.875,17.09,39196,13.1019061708239,13.3174486930231,12.9902859361136,13.1557918013737,50917.4704277438,0.0,1.0
2020-08-21,15.97,17.0,15.78,17.0,91354,12.2936217125768,13.0865102763811,12.1473607153702,13.0865102763811,118673.196077562,0.0,1.0
2020-08-24,16.79,16.97,15.9,16.18,50010,12.9248533847317,13.0634164347169,12.239736082027,12.4552786042262,64965.3713667585,0.0,1.0
2020-08-25,16.87,17.005,16.42,16.85,39108,12.9864369625029,13.0903592499918,12.6400293375399,12.9710410680601,50803.1542373763,0.0,1.0
2020-08-26,16.4,16.85,16.275,16.84,39638,12.624633443097,12.9710410680601,12.5284091028295,12.9633431208387,51491.6494748168,0.0,1.0
2020-08-27,16.88,16.96,16.47,16.47,32440,12.9941349097243,13.0557184874955,12.6785190736469,12.6785190736469,42141.1047218085,0.0,1.0
2020-08-28,16.87,17.12,16.59,17.12,44686,12.9864369625029,13.1788856430379,12.7708944403037,13.1788856430379,58049.2418495295,0.0,1.0
2020-08-31,17.23,17.33,16.785,16.8,81159,13.2635630624733,13.3405425346873,12.921004411121,12.9325513319531,105429.405613972,0.0,1.0
2020-09-01,17.44,17.555,17.15,17.28,52628,13.4252199541227,13.5137463471688,13.2019794847021,13.3020527985803,68366.2780301895,0.0,1.0
2020-09-02,17.54,17.63,17.2,17.61,49737,13.5021994263367,13.5714809513293,13.2404692208091,13.5560850568865,64610.7313670961,0.0,1.0
2020-09-03,17.75,18.26,17.56,17.56,41410,13.6638563179861,14.0564516262776,13.5175953207795,13.5175953207795,53793.5618535789,0.0,1.0
2020-09-04,17.45,18.1804,17.4,18.18,38552,13.4329179013441,13.9951759663952,13.3944281652371,13.9948680485064,50080.8837618732,0.0,1.0
2020-09-08,17.25,17.49,17.0,17.33,77632,13.2789589569161,13.4637096902297,13.0865102763811,13.3405425346873,100847.664665951,0.0,1.0
2020-09-09,17.21,17.4586,16.96,17.4,91019,13.2481671680305,13.4395381359545,13.0557184874955,13.3944281652371,118238.015125595,0.0,1.0
2020-09-10,16.73,17.3,16.67,17.1,97084,13.0788123291597,13.5244144228609,13.0319068456122,13.3680628110359,124186.759403127,0.26,1.0
2020-09-11,16.99,17.27,16.785,16.79,92211,13.2820694245322,13.5009616810871,13.1218090224116,13.1257178127072,117953.373071996,0.0,1.0
2020-09-14,17.27,17.52,17.09,17.09,87645,13.5009616810871,13.6964011958684,13.3602452304447,13.3602452304447,112112.691358896,0.0,1.0
2020-09-15,17.2,17.49,17.05,17.39,69024,13.4462386169484,13.6729484540946,13.3289749080797,13.5947726481821,88293.3014816181,0.0,1.0
2020-09-16,17.28,17.58,17.11,17.26,88385,13.5087792616784,13.7433066794159,13.3758803916271,13.4931441004959,113059.275780204,0.0,1.0
2020-09-17,17.23,17.33,16.96,16.96,40662,13.4696913587221,13.5478671646346,13.2586166827584,13.2586166827584,52013.5347827649,0.0,1.0
2020-09-18,16.61,17.425,16.52,17.37,215103,12.9850013620647,13.6221341802515,12.9146431367435,13.5791374869996,275152.903752325,0.0,1.0
2020-09-21,15.4,16.41,15.26,16.08,80062,12.0390741105236,12.8286497502397,11.9296279822461,12.5706695907285,102412.759376757,0.0,1.0
2020-09-22,14.95,15.695,14.81,15.42,90818,11.6872829839174,12.2696927379654,11.5778368556399,12.0547092717061,116171.49185729,0.0,1.0
2020-09-23,14.62,15.63,14.6,15.06,77930,11.4293028244061,12.2188784641223,11.4136676632236,11.7732763704211,99685.5729088798,0.0,1.0
2020-09-24,14.94,15.17,14.3493,14.68,73181,11.6794654033261,11.8592697569248,11.217680917801,11.4762083079536,93610.8034267254,0.0,1.0
2020-09-25,14.93,15.07,14.73,14.73,67234,11.6716478227349,11.7810939510123,11.5152962109099,11.5152962109099,86003.5905165607,0.0,1.0
2020-09-28,15.51,15.82,15.17,15.19,75577,12.1250674970273,12.367412495356,11.8592697569248,11.8749049181073,96675.6902827459,0.0,1.0
2020-09-29,15.43,15.49,15.02,15.38,52508,12.0625268522973,12.1094323358448,11.7420060480561,12.0234389493411,67166.5605325221,0.0,1.0
2020-09-30,15.4,15.705,15.28,15.43,48475,12.0390741105236,12.2775103185567,11.9452631434286,12.0625268522973,62007.6754363906,0.0,1.0
2020-10-01,15.45,15.57,15.2,15.5,50965,12.0781620134798,12.1719729805748,11.8827224986986,12.117249916436,65192.8040972802,0.0,1.0
2020-10-02,16.0,16.06,15.08,15.25,45548,12.5081289459985,12.555034429546,11.7889115316036,11.9218104016548,58263.5502996747,0.0,1.0
2020-10-05,16.4,16.47,16.05,16.24,44815,12.8208321696485,12.8755552337872,12.5472168489547,12.6957508801885,57325.9200553243,0.0,1.0
2020-10-06,16.73,17.36,16.18,16.65,68520,13.0788123291597,13.5713199064084,12.648845396641,13.0162716844297,87648.6007406187,0.0,1.0
2020-10-07,16.89,17.105,16.61,16.95,48072,13.2038936186197,13.3719716013315,12.9850013620647,13.2507991021672,61492.1706772186,0.0,1.0
2020-10-08,16.7,17.07,16.23,17.07,61569,13.0553595873859,13.3446100692622,12.6879332995972,13.3446100692622,78757.1030210037,0.0,1.0
2020-10-09,16.205,16.86,16.17,16.86,55735,12.6683893481191,13.1804408768459,12.6410278160497,13.1804408768459,71294.4361103093,0.0,1.0
2020-10-12,16.61,16.71,16.21,16.23,37109,12.9850013620647,13.0631771679772,12.6722981384147,12.6879332995972,47468.6503923471,0.0,1.0
2020-10-13,16.03,16.64,15.89,16.43,48177,12.5315816877723,13.0084541038384,12.4221355594948,12.8442849114222,61626.4833315933,0.0,1.0
2020-10-14,15.78,16.12,15.77,16.0,28634,12.336142172991,12.6019399130935,12.3283245923998,12.5081289459985,36627.7004320911,0.0,1.0
2020-10-15,16.18,16.2,15.6,15.7,48279,12.648845396641,12.6644805578235,12.1954257223485,12.273601528261,61756.9584815577,0.0,1.0
2020-10-16,16.26,16.41,15.99,16.09,30953,12.711386041371,12.8286497502397,12.5003113654073,12.5784871713197,39594.0913415699,0.0,1.0
2020-10-19,16.05,16.39,16.01,16.01,35282,12.5472168489547,12.8130145890572,12.5159465265898,12.5159465265898,45131.6102062248,0.0,1.0
2020-10-20,16.16,16.44,16.12,16.21,21318,12.6332102354585,12.8521024920135,12.6019399130935,12.6722981384147,27269.306342506,0.0,1.0
2020-10-21,16.31,16.44,15.9125,16.16,21079,12.7504739443272,12.8521024920135,12.4397251158251,12.6332102354585,26963.5851577862,0.0,1.0
2020-10-22,16.93,16.96,16.34,16.38,41290,13.2351639409847,13.2586166827584,12.773926686101,12.805197008466,52816.85237274,0.0,1.0
2020-10-23,17.18,17.22,16.83,16.89,45099,13.4306034557659,13.4618737781309,13.1569881350722,13.2038936186197,57689.203806205,0.0,1.0
2020-10-26,16.77,17.03,16.51,17.0,40382,13.1100826515247,13.3133397468972,12.9068255561522,13.2898870051234,51655.3677044318,0.0,1.0
2020-10-27,16.0,16.71,15.9,16.71,31558,12.5081289459985,13.0631771679772,12.429953140086,13.0631771679772,40367.9880643965,0.0,1.0
2020-10-28,15.79,15.99,15.52,15.6,58817,12.3439597535823,12.5003113654073,12.1328850776185,12.1954257223485,75236.8323082453,0.0,1.0
2020-10-29,16.22,16.22,15.41,15.64,46803,12.680115719006,12.680115719006,12.0468916911148,12.2266960447135,59868.9063114883,0.0,1.0
2020-10-30,17.73,18.005,16.31,16.31,122620,13.8605703882846,14.0755538545439,12.7504739443272,12.7504739443272,156851.596947091,0.0,1.0
2020-11-02,18.15,18.4,17.88,18.09,54558,14.1889087731171,14.3843482878983,13.9778340971533,14.1420032895696,69788.8552131737,0.0,1.0
2020-11-03,18.8,18.97,18.48,18.63,60924,14.6970515115482,14.8299503815995,14.4468889326283,14.564152641497,77932.039572701,0.0,1.0
2020-11-04,17.38,18.38,16.83,18.38,54792,13.5869550675909,14.3687131267158,13.1569881350722,14.3687131267158,70088.1805572092,0.0,1.0
2020-11-05,18.56,18.8,17.49,17.49,51805,14.5094295773583,14.6970515115482,13.6729484540946,13.6729484540946,66267.3053322788,0.0,1.0
2020-11-06,17.51,18.79,17.36,18.79,34501,13.6885836152771,14.689233930957,13.5713199064084,14.689233930957,44132.5798913032,0.0,1.0
2020-11-09,19.82,20.79,18.88,18.88,116497,15.4944447318556,16.2527500492068,14.7595921562782,14.7595921562782,149019.250444832,0.0,1.0
2020-11-10,20.44,20.74,19.9441,20.13,51686,15.9791347285131,16.2136621462506,15.591460906993,15.7367897301844,66115.0843239875,0.0,1.0
2020-11-11,19.43,20.58,19.185,20.58,50904,15.1895590887969,16.0885808567906,14.9980283643113,16.0885808567906,65114.7748409292,0.0,1.0
2020-11-12,18.93,19.72,18.56,19.01,36354,14.7986800592345,15.4162689259432,14.5094295773583,14.8612207039645,46502.878448985,0.0,1.0
2020-11-13,19.28,19.65,19.01,19.15,33834,15.0722953799282,15.3615458618044,14.8612207039645,14.970666832242,43279.3747439886,0.0,1.0
2020-11-16,20.75,20.75,19.47,19.9,56218,16.2214797268418,16.2214797268418,15.2208294111619,15.5569853765856,71912.2743204336,0.0,1.0
2020-11-17,20.73,20.87,19.98,20.37,46671,16.2058445656593,16.3152906939368,15.6195260213156,15.9244116643743,59700.0561174171,0.0,1.0
2020-11-18,19.93,21.61,19.9,20.87,59267,15.5804381183594,16.8937916576892,15.5569853765856,16.3152906939368,75812.4579698519,0.0,1.0
2020-11-19,20.17,20.17,19.51,19.83,52979,15.7680600525494,15.7680600525494,15.2520997335269,15.5022623124469,67769.0487250034,0.0,1.0
2020-11-20,20.5,20.58,19.92,20.0,45690,16.0260402120606,16.0885808567906,15.5726205377681,15.6351611824981,58445.1921751148,0.0,1.0
2020-11-23,20.75,21.0,20.5,20.58,47370,16.2214797268418,16.416919241623,16.0260402120606,16.0885808567906,60594.1946451126,0.0,1.0
2020-11-24,22.02,22.23,21.22,21.22,73008,17.2143124619304,17.3784816543467,16.5889060146305,16.5889060146305,93389.5073390413,0.0,1.0
2020-11-25,21.38,21.82,21.02,21.79,42854,16.7139873040905,17.0579608501055,16.4325544028055,17.0345081083317,54817.4713388569,0.0,1.0
2020-11-27,20.86,21.6297,20.545,21.5,26424,16.3074731133455,16.909192291454,16.0612193247212,16.8077982711855,33800.7388495347,0.0,1.0
2020-11-30,20.01,20.94,19.94,20.9,284058,15.6429787630894,16.3700137580755,15.5882556989506,16.3387434357105,363357.942632497,0.0,1.0
2020-12-01,20.4,20.77,20.03,20.54,42997,15.9478644061481,16.2371148880243,15.6586139242719,16.0573105344256,55000.3923824341,0.0,1.0
2020-12-02,20.9,21.04,20.26,20.26,67103,16.3387434357105,16.448189563988,15.8384182778706,15.8384182778706,85836.019490627,0.0,1.0
2020-12-03,20.84,21.13,20.62,21.01,39432,16.291837952163,16.5185477893093,16.1198511791556,16.4247368222143,50440.1579743738,0.0,1.0
2020-12-04,21.48,21.59,21.04,21.325,41457,16.792163110003,16.8781564965067,16.448189563988,16.6709906108386,53030.4734516029,0.0,1.0
2020-12-07,21.31,21.86,21.125,21.86,57597,16.6592642399518,17.0892311724705,16.5146389990136,17.0892311724705,73676.2471812231,0.0,1.0
2020-12-08,21.66,21.78,21.23,21.29,54554,16.9328795606455,17.0266905277405,16.5967235952218,16.6436290787693,69783.7385406263,0.0,1.0
2020-12-09,22.03,22.37,21.77,22.085,100733,17.2221300425217,17.4879277826242,17.0188729471492,17.2651267357736,128854.443934687,0.0,1.0
2020-12-10,22.18,22.365,21.8,22.365,34927,17.3393937513904,17.4840189923285,17.042325688923,17.4840189923285,44677.505517624,0.0,1.0
2020-12-11,22.44,22.69,21.85,21.88,79595,17.5426508467629,17.7380903615441,17.0814135918792,17.104866333653,101815.387856824,0.0,1.0
2020-12-14,22.51,22.87,22.4483,22.77,54970,17.5973739109016,17.8788068121866,17.5491394386536,17.8006310062741,70315.8724855784,0.0,1.0
2020-12-15,23.22,23.37,22.48,22.7105,81044,18.1524221328803,18.2696858417491,17.5739211691279,17.7541164017562,103668.902487197,0.0,1.0
2020-12-16,23.08,23.58,22.89,23.58,66699,18.0429760046028,18.4338550341653,17.8944419733691,18.4338550341653,85319.235563318,0.0,1.0
2020-12-17,23.04,23.16,22.815,23.16,34779,18.0117056822378,18.1055166493328,17.8358101189347,18.1055166493328,44488.1886333624,0.0,1.0
2020-12-18,21.65,22.86,21.53,22.78,206911,17.1283190754267,18.0856061923443,17.0333815101126,18.0223144821349,261533.144628695,0.26,1.0
2020-12-21,21.46,21.81,21.21,21.62,61814,16.9780012636793,17.2549024958456,16.7802146692748,17.1045846840982,78132.1911453627,0.0,1.0
2020-12-22,21.51,21.54,21.25,21.54,57304,17.0175585825602,17.0412929738887,16.8118605243796,17.0412929738887,72431.6025721335,0.0,1.0
2020-12-23,22.55,22.62,21.59,22.37,56755,17.8403508152828,17.895731061716,17.0808502927696,17.6979444673116,71737.672832288,0.0,1.0
2020-12-24,22.45,22.72,22.185,22.72,14602,17.761236177521,17.9748456994778,17.5515823874523,17.9748456994778,18456.7614958518,0.0,1.0
2020-12-28,22.79,22.927,22.45,22.45,38566,18.0302259459111,18.1386129996447,17.761236177521,17.761236177521,48746.9842383934,0.0,1.0
2020-12-29,22.32,22.73,22.03,22.63,53092,17.6583871484307,17.982757163254,17.4289546989215,17.9036425254922,67107.6826008604,0.0,1.0
2020-12-30,22.31,22.465,22.19,22.28,35544,17.6504756846545,17.7731033731853,17.5555381193403,17.626741293326,44927.2106977508,0.0,1.0
2020-12-31,22.5,22.6,22.21,22.31,29032,17.8007934964019,17.8799081341637,17.5713610468927,17.6504756846545,36696.1169529907,0.0,1.0
2021-01-04,22.39,22.7985,21.76,22.64,59554,17.7137673948639,18.0369506901208,17.2153451769647,17.9115539892684,75275.5769157623,0.0,1.0
2021-01-05,22.56,22.92,22.39,22.73,41862,17.848262279059,18.1330749750014,17.7137673948639,17.982757163254,52913.0906546601,0.0,1.0
2021-01-06,24.66,24.85,23.01,23.06,122721,19.5096696720565,19.6599874838039,18.204278148987,18.2438354678679,155117.944633093,0.0,1.0
2021-01-07,25.48,25.89,24.66,24.97,115948,20.1584097017031,20.4827797165264,19.5096696720565,19.754925049118,146556.949864473,0.0,1.0
2021-01-08,25.52,25.69,25.125,25.47,81613,20.1900555568078,20.3245504410029,19.8775527376488,20.1504982379269,103157.901380698,0.0,1.0
2021-01-11,24.91,25.53,24.84,25.14,66885,19.7074562664609,20.197967020584,19.6520760200277,19.889419933313,84541.8773216033,0.0,1.0
2021-01-12,24.88,25.0777,24.63,24.9,61184,19.6837218751324,19.8401315139874,19.4859352807279,19.6995448026848,77335.8783291466,0.0,1.0
2021-01-13,24.81,25.13,24.38,24.76,82540,19.6283416286991,19.8815084695369,19.2881486863235,19.5887843098183,104329.618810273,0.0,1.0
2021-01-14,25.11,25.25,24.595,24.8,108118,19.8656855419845,19.976446034851,19.4582451575113,19.620430164923,136659.919148645,0.0,1.0
2021-01-15,24.63,24.91,24.275,24.57,76297,19.4859352807279,19.7074562664609,19.2050783166736,19.4384664980709,96438.5379981516,0.0,1.0
2021-01-19,24.71,25.2731,24.36,24.88,45491,19.5492269909374,19.994721516174,19.2723257587711,19.6837218751324,57500.105273784,0.0,1.0
2021-01-20,24.52,24.71,24.19,24.71,41920,19.39890917919,19.5492269909374,19.1378308745761,19.5492269909374,52986.4019932959,0.0,1.0
2021-01-21,24.19,24.51,23.95,24.48,61772,19.1378308745761,19.3909977154138,18.9479557439478,19.3672633240853,78079.1036242814,0.0,1.0
2021-01-22,24.21,24.24,23.76,23.84,82766,19.1536538021284,19.177388193457,18.7976379322004,18.8609296424098,104615.280233233,0.0,1.0
2021-01-25,24.27,24.43,23.3317,23.89,53366,19.2011225847855,19.3277060052044,18.4587899386667,18.9004869612907,67454.0154764846,0.0,1.0
2021-01-26,23.94,24.44,23.91,24.44,35527,18.9400442801716,19.3356174689805,18.9163098888431,19.3356174689805,44905.722891599,0.0,1.0
2021-01-27,22.62,23.58,22.57,22.83,87983,17.895731061716,18.6552315842292,17.8561737428351,18.0618718010158,111209.508744661,0.0,1.0
2021-01-28,23.62,24.04,22.7,23.6,70753,18.6868774393339,19.0191589179334,17.9590227719255,18.6710545117815,89430.9852154502,0.0,1.0
2021-01-29,22.89,23.58,22.6311,23.38,62195,18.1093405836729,18.6552315842292,17.9045127865076,18.4970023087056,78613.7708008835,0.0,1.0
2021-02-01,24.02,24.18,22.89,23.18,70282,19.003335990381,19.1299194107999,18.1093405836729,18.338773033182,88835.6465861841,0.0,1.0
2021-02-02,25.04,25.24,24.03,24.48,81686,19.8103052955513,19.9685345710748,19.0112474541572,19.3672633240853,103250.172548291,0.0,1.0
2021-02-03,24.72,25.975,24.46,25.975,61225,19.5571384547135,20.550027158624,19.3514403965329,20.550027158624,77387.7018616306,0.0,1.0
2021-02-04,25.68,25.87,24.9,24.9,64410,20.3166389772267,20.4669567889741,19.6995448026848,19.6995448026848,81413.5055436115,0.0,1.0
2021-02-05,25.45,25.78,25.15,25.69,55088,20.1346753103746,20.3957536149885,19.8973313970892,20.3245504410029,69630.6038408084,0.0,1.0
2021-02-08,25.7,25.8,25.35,25.79,101593,20.332461904779,20.4115765425408,20.0555606726128,20.4036650787646,128412.393552122,0.0,1.0
2021-02-09,26.08,26.16,25.3473,25.57,60692,20.6330975282738,20.6963892384833,20.0534245773932,20.2296128756887,76713.9959393399,0.0,1.0
2021-02-10,25.4,26.08,25.3,26.08,52009,20.0951179914937,20.6330975282738,20.0160033537319,20.6330975282738,65738.7829501272,0.0,1.0
2021-02-11,25.54,25.62,25.13,25.34,101502,20.2058784843602,20.2691701945696,19.8815084695369,20.0476492088366,128297.370589779,0.0,1.0
2021-02-12,25.26,25.62,25.21,25.48,63108,19.9843574986272,20.2691701945696,19.9448001797463,20.1584097017031,79767.7923900984,0.0,1.0
2021-02-16,25.92,25.93,25.365,25.5,92424,20.506514107855,20.5144255716312,20.0674278682771,20.1742326292555,116822.882104685,0.0,1.0
2021-02-17,26.71,26.82,25.875,25.9,78074,21.1315197461731,21.218545847711,20.4709125208622,20.4906911803026,98684.6457353195,0.0,1.0
2021-02-18,26.48,26.72,25.4,26.43,69543,20.949556079321,21.1394312099493,20.0951179914937,20.9099987604401,87901.5590128765,0.0,1.0
2021-02-19,26.81,26.955,26.34,26.43,79121,21.2106343839349,21.3253506086895,20.8387955864545,20.9099987604401,100008.041796555,0.0,1.0
2021-02-22,27.48,27.7,26.64,26.89,68111,21.7407024569388,21.9147546600148,21.0761394997398,21.2739260941443,86091.5273417317,0.0,1.0
2021-02-23,27.54,28.12,27.23,27.59,87203,21.7881712395959,22.2470361386143,21.5429158625344,21.8277285584768,110223.597638869,0.0,1.0
2021-02-24,27.97,28.05,27.55,27.7,85442,22.1283641819716,22.191655892181,21.7960827033721,21.9147546600148,107997.713719256,0.0,1.0
2021-02-25,27.65,28.15,27.45,28.11,139614,21.8751973411339,22.2707705299428,21.7169680656103,22.2391246748381,176470.504005058,0.0,1.0
2021-02-26,27.38,28.05,27.08,27.81,100217,21.661587819177,22.191655892181,21.4242439058917,22.0017807615527,126673.145242418,0.0,1.0
2021-03-01,28.24,28.31,27.88,28.08,48076,22.3419737039284,22.3973539503617,22.057161007986,22.2153902835095,60767.5157974642,0.0,1.0
2021-03-02,28.27,28.41,27.78,27.96,81068,22.3657080952569,22.4764685881234,21.9780463702242,22.1204527181954,102469.027595242,0.0,1.0
2021-03-03,28.58,29.075,28.195,29.075,123506,22.6109634723185,23.0025809292393,22.3063721169356,23.0025809292393,156110.175681871,0.0,1.0
2021-03-04,28.85,29.57,28.3701,28.8,83788,22.8245729942753,23.3941983861602,22.4449018476565,22.7850156753944,105907.076579539,0.0,1.0
2021-03-05,30.01,30.02,29.2101,29.4,100319,23.742302792312,23.7502142560882,23.1094648048555,23.2597035019651,126802.072079329,0.0,1.0
2021-03-08,31.9,32.06,30.06,30.625,94760,25.2375694460098,25.3641528664286,23.7818601111929,24.228857814547,119775.55946767,0.0,1.0
2021-03-09,31.1,31.9,30.7,31.78,84684,24.6046523439155,25.2375694460098,24.2881937928683,25.1426318806956,107039.610362602,0.0,1.0
2021-03-10,31.89,31.94,30.39,31.31,40780,25.2296579822336,25.2692153011145,24.0429384158068,24.7707930832152,51545.4549925242,0.0,1.0
2021-03-11,31.72,31.89,31.22,31.73,59489,25.0951630980386,25.2296579822336,24.6995899092296,25.1030745618147,75193.4176569462,0.0,1.0
2021-03-12,32.0,32.4,30.7256,31.89,62271,25.3166840837716,25.6331426348187,24.3084471401354,25.2296579822336,78709.8339342684,0.0,1.0
2021-03-15,30.56,32.43,30.17,32.43,92142,24.1774333000018,25.6568770261472,23.8688862127309,25.6568770261472,116466.437320284,0.0,1.0
2021-03-16,30.39,30.85,29.88,30.5,96942,24.0429384158068,24.406865749511,23.6394537632217,24.1299645173448,122533.582586691,0.0,1.0
2021-03-17,30.55,31.02,30.265,30.62,42194,24.1695218362257,24.5413606337061,23.9440451186046,24.2249020826589,53332.7348689201,0.0,1.0
2021-03-18,30.27,31.07,30.14,30.58,71431,24.1616103724495,24.8001729194584,24.0578439585605,24.4090533594154,89489.7457855494,0.27,1.0
2021-03-19,30.96,30.99,29.595,30.655,255301,24.7123705692447,24.7363166647575,23.6228232234107,24.4689185981975,319844.627525816,0.0,1.0
2021-03-22,29.62,30.845,29.03,30.66,71707,23.6427783030048,24.6205772031121,23.1718384245857,24.4729096141163,89835.5224068595,0.0,1.0
2021-03-23,28.35,29.28,28.26,29.28,55666,22.6290602596281,23.371389220526,22.5572219730896,23.371389220526,69739.1355139701,0.0,1.0
2021-03-24,28.38,29.93,28.37,28.81,88296,22.6530063551409,23.8902212899707,22.6450243233033,22.9962337241582,110618.451286989,0.0,1.0
2021-03-25,29.33,29.52,28.11,28.24,63829,23.411299379714,23.5629579846286,22.4374914955254,22.5412579094144,79965.8549333741,0.0,1.0
2021-03-26,30.01,30.14,29.625,29.88,35933,23.9540775446716,24.0578439585605,23.6467693189236,23.8503111307827,45017.3599041333,0.0,1.0
2021-03-29,29.43,30.12,28.99,29.46,61651,23.4911196980901,24.0418798948853,23.1399102972352,23.515065793603,77237.226378252,0.0,1.0
2021-03-30,29.94,30.22,29.6617,29.8,46909,23.8982033218083,24.1217002132614,23.6760633757676,23.7864548760818,58768.244670442,0.0,1.0
2021-03-31,30.29,30.58,29.75,29.85,159814,24.1775744361247,24.4090533594154,23.7465447168937,23.8263650352698,200217.191877081,0.0,1.0
2021-04-01,30.12,30.32,29.345,29.345,40687,24.0418798948853,24.2015205316375,23.4232724274704,23.4232724274704,50973.2369248177,0.0,1.0
2021-04-05,30.24,30.55,29.615,29.615,57615,24.1376642769367,24.3851072639026,23.638787287086,23.638787287086,72180.8696985122,0.0,1.0
2021-04-06,30.09,30.42,29.83,30.12,31703,24.0179337993725,24.2813408500137,23.8104009715946,24.0418798948853,39717.9573384003,0.0,1.0
2021-04-07,29.85,30.38,29.7,30.17,60964,23.8263650352698,24.2494127226632,23.7066345577056,24.0817900540734,76376.5432665123,0.0,1.0
2021-04-08,29.97,30.15,29.1,29.1,30845,23.9221494173212,24.0658259903982,23.227712647449,23.227712647449,38643.0430591097,0.0,1.0
2021-04-09,30.17,30.37,29.94,30.17,25929,24.0817900540734,24.2414306908256,23.8982033218083,24.0817900540734,32484.2101954825,0.0,1.0
2021-04-12,30.45,30.52,30.23,30.35,29297,24.3052869455265,24.3611611683898,24.129682245099,24.2254666271504,36703.6872265437,0.0,1.0
2021-04-13,30.02,30.5,29.83,30.5,40834,23.9620595765092,24.3451971047146,23.8104009715946,24.3451971047146,51157.4005600807,0.0,1.0
2021-04-14,30.87,31.03,30.05,30.09,52486,24.6405322827062,24.768244792108,23.986005672022,24.0179337993725,65755.1874858303,0.0,1.0
2021-04-15,30.85,30.94,30.195,30.88,24444,24.624568219031,24.6964065055695,24.1017451336674,24.6485143145438,30623.7816351719,0.0,1.0
2021-04-16,31.04,31.3,30.66,31.18,46065,24.7762268239456,24.9837596517235,24.4729096141163,24.8879752696721,57710.8697849859,0.0,1.0
2021-04-19,30.87,31.26,30.38,31.12,52148,24.6405322827062,24.951831524373,24.2494127226632,24.8400830786465,65331.7364061098,0.0,1.0
2021-04-20,30.01,30.95,29.78,30.95,52993,23.9540775446716,24.7043885374071,23.7704908124065,24.7043885374071,66390.3641054111,0.0,1.0
2021-04-21,30.5,30.55,29.82,30.02,35684,24.3451971047146,24.3851072639026,23.802418939757,23.9620595765092,44705.4092566468,0.0,1.0
2021-04-22,29.97,30.7,29.68,29.68,30783,23.9221494173212,24.5048377414668,23.6906704940304,23.6906704940304,38565.3686006995,0.0,1.0
2021-04-23,30.56,31.02,30.14,30.14,47074,24.3930892957402,24.7602627602703,24.0578439585605,24.0578439585605,58974.958954921,0.0,1.0
2021-04-26,30.05,30.88,29.85,30.66,48263,23.986005672022,24.6485143145438,23.8263650352698,24.4729096141163,60464.5546170148,0.0,1.0
2021-04-27,29.7,30.22,29.55,30.18,61962,23.7066345577056,24.1217002132614,23.5869040801415,24.089772085911,77626.8514841487,0.0,1.0
2021-04-28,29.92,30.17,29.69,29.93,75218,23.8822392581331,24.0817900540734,23.698652525868,23.8902212899707,94234.1518178026,0.0,1.0
2021-04-29,31.29,31.465,30.62,30.62,75920,24.9757776198858,25.115463177044,24.4409814867659,24.4409814867659,95113.6271372223,0.0,1.0
2021-04-30,31.93,32.355,30.902,31.29,88769,25.486627657493,25.8258640105915,24.6660747845865,24.9757776198858,111211.032235828,0.0,1.0
2021-05-03,32.63,32.9,31.88,32.49,52288,26.0453698861258,26.2608847457413,25.4467174983049,25.9336214403992,65507.1303444555,0.0,1.0
2021-05-04,32.82,32.94,32.03,32.49,54579,26.1970284910404,26.2928128730917,25.5664479758691,25.9336214403992,68377.3268640996,0.0,1.0
2021-05-05,31.94,32.95,31.77,32.95,28499,25.4946096893306,26.3007949049293,25.3589151480912,26.3007949049293,35703.9417779728,0.0,1.0
2021-05-06,32.7,32.74,31.74,32.09,53475,26.101244108989,26.1331722363395,25.3349690525784,25.6143401668948,66994.2203788588,0.0,1.0
2021-05-07,32.6,32.72,31.943,32.35,36592,26.0214237906129,26.1172081726643,25.4970042988819,25.8218729946726,45842.9642282039,0.0,1.0
2021-05-10,32.1,33.0,32.1,32.79,38381,25.6223221987324,26.3407050641174,25.6223221987324,26.1730823955275,48084.2481974936,0.0,1.0
2021-05-11,31.81,32.4,31.6,32.1,43817,25.3908432754416,25.8617831538607,25.2232206068518,25.6223221987324,54894.5442606911,0.0,1.0
2021-05-12,31.11,32.08,31.02,32.02,49730,24.8321010468088,25.6063581350571,24.7602627602703,25.5584659440315,62302.4325281094,0.0,1.0
2021-05-13,32.38,32.39,31.16,31.16,48521,25.8458190901855,25.8538011220231,24.8720112059969,24.8720112059969,60787.780589109,0.0,1.0
2021-05-14,32.59,32.66,32.16,32.66,38458,26.0134417587753,26.0693159816386,25.670214389758,26.0693159816386,48180.7148635839,0.0,1.0
2021-05-17,32.79,33.06,32.19,32.47,40266,26.1730823955275,26.3885972551431,25.6941604852709,25.917657376724,50445.8022959351,0.0,1.0
2021-05-18,32.29,33.12,32.26,32.78,127555,25.773980803647,26.4364894461687,25.7500347081341,26.1651003636899,159802.670040679,0.0,1.0
2021-05-19,31.93,32.205,31.23,32.0,32550,25.486627657493,25.7061335330273,24.9278854288602,25.5425018803563,40779.0906653922,0.0,1.0
2021-05-20,31.78,31.93,31.0,31.93,27620,25.3668971799288,25.486627657493,24.7442986965951,25.486627657493,34602.7184079304,0.0,1.0
2021-05-21,32.36,32.49,31.85,32.16,36702,25.8298550265103,25.9336214403992,25.4227714027921,25.670214389758,45980.7737511897,0.0,1.0
2021-05-24,32.14,32.46,32.03,32.46,18276,25.6542503260828,25.9096753448864,25.5664479758691,25.9096753448864,22896.4258371954,0.0,1.0
2021-05-25,30.82,32.25,30.78,32.25,55542,24.6006221235181,25.7420526762965,24.5686939961677,25.7420526762965,69583.7865971496,0.0,1.0
2021-05-26,31.44,31.62,30.75,30.99,64254,25.09550809745,25.239184670527,24.5447479006548,24.7363166647575,80498.300817638,0.0,1.0
2021-05-27,32.35,32.48,31.84,31.92,28437,25.8218729946726,25.9256394085616,25.4147893709545,25.4786456256554,35626.2673195626,0.0,1.0
2021-05-28,32.13,32.36,31.33,32.36,35258,25.6462682942452,25.8298550265103,25.0077057472363,25.8298550265103,44171.7105585376,0.0,1.0
2021-06-01,32.59,32.705,32.19,32.33,31090,26.0134417587753,26.1052351249078,25.6941604852709,25.8059089309974,38949.9824512149,0.0,1.0
2021-06-02,32.05,32.52,31.834,32.52,36546,25.5824120395443,25.957567535912,25.4100001518519,25.957567535912,45785.3347913188,0.0,1.0
2021-06-03,32.15,32.58,31.92,32.13,32719,25.6622323579204,26.0054597269377,25.4786456256554,25.6462682942452,40990.8162052526,0.0,1.0
2021-06-04,32.04,32.375,31.76,32.35,25213,25.5744300077067,25.8418280742667,25.3509331162536,25.8218729946726,31587.1954822284,0.0,1.0
2021-06-07,32.23,32.37,31.67,32.04,33067,25.7260886126213,25.8378370583479,25.2790948297151,25.5744300077067,41426.7954234263,0.0,1.0
2021-06-08,32.14,32.34,31.8,32.0,34499,25.6542503260828,25.813890962835,25.382861243604,25.5425018803563,43220.8248499345,0.0,1.0
2021-06-09,31.72,32.3,31.54,32.3,32230,25.3190049889031,25.7819628354846,25.1753284158261,25.7819628354846,40378.1902348877,0.0,1.0
2021-06-10,30.94,31.95,30.94,31.95,38041,24.6964065055695,25.5025917211682,24.6964065055695,25.5025917211682,47658.2914900825,0.0,1.0
2021-06-11,31.24,31.345,30.94,31.18,34378,24.9358674606978,25.0196787949927,24.6964065055695,24.8879752696721,43069.2343746499,0.0,1.0
2021-06-14,31.13,31.61,30.94,31.36,42188,24.8480651104841,25.2312026386894,24.6964065055695,25.0316518427491,52853.7105066533,0.0,1.0
2021-06-15,31.69,31.9299,31.25,31.29,28933,25.2950588933903,25.4865478371746,24.9438494925354,24.9757776198858,36247.6629868447,0.0,1.0
2021-06-16,32.06,32.19,31.185,31.65,39633,25.5903940713819,25.6941604852709,24.8919662855909,25.2631307660399,49652.7711318431,0.0,1.0
2021-06-17,31.38,31.82,30.96,31.77,67677,25.2631307660399,25.6173620451048,24.9250009087506,25.5771084906656,84063.3838959818,0.27,1.0
2021-06-18,29.88,31.13,29.69,31.13,158960,24.055524132864,25.0618629938439,23.902560625995,25.0618629938439,197448.402028832,0.0,1.0
2021-06-21,30.99,31.19,30.23,30.23,30323,24.9491530414141,25.1101672591709,24.3372990139383,24.3372990139383,37664.9968213405,0.0,1.0
2021-06-22,30.66,31.0,30.16,30.95,37916,24.6834795821154,24.957203752302,24.2809440377235,24.9169501978628,47096.4620742653,0.0,1.0
2021-06-23,30.36,30.89,30.28,30.48,62971,24.4419582554802,24.8686459325357,24.3775525683775,24.5385667861343,78217.9373688829,0.0,1.0
2021-06-24,30.76,30.77,30.13,30.48,39375,24.7639866909938,24.7720374018817,24.2567919050599,24.5385667861343,48908.7243953528,0.0,1.0
2021-06-25,30.45,31.6,30.08,31.6,287852,24.5144146534708,25.4402464055723,24.2165383506207,25.4402464055723,357548.549451456,0.0,1.0
2021-06-28,30.07,30.7,29.69,30.55,44661,24.2084876397329,24.7156824256668,23.902560625995,24.5949217623492,55474.604196085,0.0,1.0
2021-06-29,29.97,30.33,29.84,30.33,44937,24.1279805308545,24.4178061228167,24.0233212893126,24.4178061228167,55817.4310642277,0.0,1.0
2021-06-30,30.0,30.26,29.78,29.78,49991,24.152132663518,24.3614511466018,23.9750170239856,23.9750170239856,62095.1375555068,0.0,1.0
2021-07-01,30.18,31.17,29.94,31.17,35771,24.2970454594991,25.0940658373952,24.103828398191,25.0940658373952,44432.1010881566,0.0,1.0
2021-07-02,29.67,30.09,29.5,30.09,34094,23.8864592042193,24.2245890615086,23.7495971191261,24.2245890615086,42349.0552262897,0.0,1.0
2021-07-06,28.89,29.65,28.41,29.65,36788,23.2585037549679,23.8703577824436,22.8720696323516,23.8703577824436,45695.3435696821,0.0,1.0
2021-07-07,28.73,29.1,28.66,28.89,31947,23.1296923807624,23.4275686836125,23.0733374045476,23.2585037549679,39682.2099875133,0.0,1.0
2021-07-08,28.13,28.35,27.6,28.18,56585,22.6466497274921,22.8237653670245,22.2199620504366,22.6869032819313,70285.7186009151,0.0,1.0
2021-07-09,29.25,29.28,28.2,28.69,29768,23.5483293469301,23.5724814795936,22.7030047037069,23.0974895372111,36975.6167060536,0.0,1.0
2021-07-12,29.54,29.67,28.94,28.94,33113,23.7817999626774,23.8864592042193,23.2987573094071,23.2987573094071,41130.5292927826,0.0,1.0
2021-07-13,29.08,29.43,28.74,29.43,27229,23.4114672618368,23.6932421429112,23.1377430916503,23.6932421429112,33821.8579444079,0.0,1.0
2021-07-14,29.21,29.3,28.73,29.12,25805,23.5161265033787,23.5885829013693,23.1296923807624,23.4436701053882,32053.0700450052,0.0,1.0
2021-07-15,29.72,29.78,28.94,29.11,27528,23.9267127586585,23.9750170239856,23.2987573094071,23.4356193945003,34193.2537182291,0.0,1.0
2021-07-16,29.1,29.99,29.03,29.99,45787,23.4275686836125,24.1440819526302,23.3712137073976,24.1440819526302,56873.2384480004,0.0,1.0
2021-07-19,28.55,28.86,28.19,28.51,48546,22.9847795847813,23.2343516223043,22.6949539928191,22.95257674123,60300.2650030933,0.0,1.0
2021-07-20,28.97,29.79,28.5,28.5,65664,23.3229094420706,23.9830677348734,22.9445260303421,22.9445260303421,81562.9835859413,0.0,1.0
2021-07-21,29.48,29.62,29.24,29.4,25429,23.7334956973504,23.8462056497801,23.5402786360422,23.6690900102477,31586.0305434774,0.0,1.0
2021-07-22,28.59,29.3,28.41,29.3,25472,23.0169824283327,23.5885829013693,22.8720696323516,23.5885829013693,31639.441975833,0.0,1.0
2021-07-23,28.84,29.065,28.51,28.95,15803,23.2182502005287,23.399391195505,22.95257674123,23.3068080202949,19629.3224538351,0.0,1.0
2021-07-26,29.04,29.34,28.84,28.84,15079,23.3792644182854,23.6207857449206,23.2182502005287,23.2182502005287,18730.0229881276,0.0,1.0
2021-07-27,29.09,29.3,28.82,29.01,18088,23.4195179727246,23.5885829013693,23.202148778753,23.3551122856219,22467.581126683,0.0,1.0
2021-07-28,29.23,29.3,28.4,29.06,27808,23.5322279251544,23.5885829013693,22.8640189214637,23.3953658400611,34541.0490917071,0.0,1.0
2021-07-29,29.23,29.7,28.99,29.7,32808,23.5322279251544,23.9106113368828,23.3390108638462,23.9106113368828,40751.6807609583,0.0,1.0
2021-07-30,29.44,29.62,28.69,28.69,34499,23.701292853799,23.8462056497801,23.0974895372111,23.0974895372111,42852.1163914991,0.0,1.0
2021-08-02,29.66,30.16,29.53,29.69,38531,23.8784084933315,24.2809440377235,23.7737492517896,23.902560625995,47860.3697695831,0.0,1.0
2021-08-03,30.44,30.55,29.6058,29.82,35121,24.506363942583,24.5949217623492,23.8347736403194,24.0072198675369,43624.7189711538,0.0,1.0
2021-08-04,30.02,30.415,29.88,30.03,29652,24.1682340852937,24.4862371653634,24.055524132864,24.1762847961815,36831.530051327,0.0,1.0
2021-08-05,30.64,30.79,30.17,30.17,27560,24.6673781603397,24.7881388236573,24.2889947486113,24.2889947486113,34233.0017609124,0.0,1.0
2021-08-06,31.63,31.69,30.87,31.08,47529,25.4643985382358,25.5127028035629,24.85254451076,25.0216094394047,59037.0225215676,0.0,1.0
2021-08-09,31.9,32.47,31.3527,31.69,73238,25.6817677322075,26.1406582528143,25.2411523253161,25.5127028035629,90970.848438523,0.0,1.0
2021-08-10,32.54,32.64,31.9101,31.97,41269,26.1970132290292,26.2775203379076,25.6898989502042,25.7381227084224,51261.3116716651,0.0,1.0
2021-08-11,33.29,33.45,32.25,32.3,62503,26.8008165456172,26.9296279198226,25.9635426132819,26.0037961677211,77636.6222446407,0.0,1.0
2021-08-12,32.99,33.43,32.835,33.1,39136,26.559295218982,26.9135264980469,26.4345092002205,26.6478530387482,48611.8562015625,0.0,1.0
2021-08-13,32.6,33.1213,32.38,32.99,48172,26.2453174943563,26.6650010529393,26.0682018548238,26.559295218982,59835.7097542331,0.0,1.0
2021-08-16,32.17,32.6,31.53,32.1,26871,25.8991369261792,26.2453174943563,25.3838914293574,25.8427819499643,33377.1767168894,0.0,1.0
2021-08-17,31.75,32.23,31.443,32.01,16027,25.5610070688899,25.9474411915062,25.3138502446332,25.7703255519737,19907.5587526176,0.0,1.0
2021-08-18,31.42,31.93,31.37,31.58,23547,25.2953336095912,25.705919864871,25.255080055152,25.4241449837966,29248.3487831713,0.0,1.0
2021-08-19,30.99,31.53,30.595,31.07,25699,24.9491530414141,25.3838914293574,24.6311499613445,25.0135587285168,31921.404653617,0.0,1.0
2021-08-20,31.14,31.5,30.82,30.82,32590,25.0699137047317,25.3597392966939,24.8122909563209,24.8122909563209,40480.897220179,0.0,1.0
2021-08-23,31.28,31.7328,31.12,31.5,27917,25.1826236571615,25.5471598461628,25.053812282956,25.3597392966939,34676.4408620968,0.0,1.0
2021-08-24,31.22,31.63,31.07,31.16,22329,25.1343193918344,25.4643985382358,25.0135587285168,25.0860151265074,27735.4389085418,0.0,1.0
2021-08-25,31.44,31.7672,31.12,31.21,24511,25.3114350313669,25.574854291617,25.053812282956,25.1262686809466,30445.7585690029,0.0,1.0
2021-08-26,30.95,31.68,30.94,31.68,23434,24.9169501978628,25.504652092675,24.9088994869749,25.504652092675,29107.9885074462,0.0,1.0
2021-08-27,32.17,32.195,31.14,31.14,32371,25.8991369261792,25.9192637033988,25.0699137047317,25.0699137047317,40208.8715530657,0.0,1.0
2021-08-30,31.59,32.3923,31.545,32.33,46778,25.4321956946845,26.0781042292158,25.3959674956892,26.0279483003846,58104.185644846,0.0,1.0
2021-08-31,31.76,32.1,31.55,31.73,19931,25.5690577797777,25.8427819499643,25.3999928511331,25.5449056471142,24756.819959969,0.0,1.0
2021-09-01,31.44,32.0,31.2013,31.83,36845,25.3114350313669,25.7622748410859,25.1192645624742,25.6254127559926,45766.1447707117,0.0,1.0
2021-09-02,31.06,31.76,30.75,31.41,32414,25.005508017629,25.5690577797777,24.755935980106,25.2872828987034,40262.2829854213,0.0,1.0
2021-09-03,31.07,31.1778,30.64,30.98,24780,25.0135587285168,25.1003453918877,24.6673781603397,24.9411023305263,30779.8905528087,0.0,1.0
2021-09-07,30.91,31.15,30.87,31.0,47757,24.8847473543114,25.0779644156195,24.85254451076,24.957203752302,59320.2273256854,0.0,1.0
2021-09-08,30.22,30.95,29.82,30.95,34921,24.3292483030505,24.9169501978628,24.0072198675369,24.9169501978628,43376.2937043838,0.0,1.0
2021-09-09,30.06,30.3,30.0075,30.12,41489,24.2004369288451,24.3936539901532,24.1581706966839,24.2487411941721,51534.579465112,0.0,1.0
2021-09-10,29.5,30.3317,29.41,30.23,35221,23.7495971191261,24.4191747436677,23.6771407211355,24.3372990139383,43748.9316045388,0.0,1.0
2021-09-13,29.55,29.78,29.37,29.71,46177,23.7898506735653,23.9750170239856,23.6449378775841,23.9186620477707,57357.6677182019,0.0,1.0
2021-09-14,28.87,29.61,28.85,29.61,29773,23.2424023331922,23.8381549388923,23.2263009114165,23.8381549388923,36981.8273377228,0.0,1.0
2021-09-15,29.5,29.64,28.97,28.97,37903,23.7495971191261,23.8623070715558,23.3229094420706,23.3229094420706,47080.3144319251,0.0,1.0
2021-09-16,28.97,30.1499,28.97,29.53,32020,23.5402786360422,24.4990351000625,23.5402786360422,23.9953202665629,39405.6253259354,0.27,1.0
2021-09-17,29.58,29.75,28.66,28.96,122459,24.0359489835737,24.1740866214103,23.2883805905754,23.5321528926401,150704.980380659,0.0,1.0
2021-09-20,28.74,29.03,28.5,29.03,33114,23.3533865377927,23.5890330964552,23.158368696141,23.5890330964552,40751.9636802942,0.0,1.0
2021-09-21,28.67,29.36,28.6,29.36,16654,23.2965063339776,23.8571826287263,23.2396261301625,23.8571826287263,20495.3555333581,0.0,1.0
2021-09-22,29.07,29.66,28.8321,28.94,18470,23.6215360700638,24.1009549307909,23.4282246345265,23.5159014058358,22730.2279753287,0.0,1.0
2021-09-23,29.8,29.97,29.0275,29.28,23430,24.2147153384211,24.3528529762577,23.5870016606046,23.792176681509,28834.2848652924,0.0,1.0
2021-09-24,30.24,30.46,29.76,29.76,26135,24.5722480481159,24.7510144029633,24.1822123648125,24.1822123648125,32163.2110522585,0.0,1.0
2021-09-27,31.08,31.5,30.46,30.46,32405,25.2548104938969,25.5960917167874,24.7510144029633,24.7510144029633,39879.4281288861,0.0,1.0
2021-09-28,30.5,31.23,30.45,31.21,30004,24.7835173765719,25.3766966449292,24.7428886595611,25.3604451581249,36924.6215577565,0.0,1.0
2021-09-29,31.24,31.24,30.51,30.61,20073,25.3848223883314,25.3848223883314,24.7916431199741,24.8729005539956,24702.9705548875,0.0,1.0
2021-09-30,30.65,31.35,30.49,31.35,45938,24.9054035276042,25.4742055657551,24.7753916331697,25.4742055657551,56533.9043167651,0.0,1.0
2021-10-01,31.22,31.61,30.66,30.68,24013,25.368570901527,25.6854748942111,24.9135292710064,24.9297807578107,29551.7576811895,0.0,1.0
2021-10-04,31.09,31.35,30.5,31.35,30478,25.262936237299,25.4742055657551,24.7835173765719,25.4742055657551,37507.95280087,0.0,1.0
2021-10-05,31.35,31.51,31.13,31.235,29746,25.4742055657551,25.6042174601895,25.2954392109076,25.3807595166303,36607.1121469478,0.0,1.0
2021-10-06,31.17,31.22,30.67,31.03,18908,25.3279421845163,25.368570901527,24.9216550144085,25.2141817768861,23269.2555797247,0.0,1.0
2021-10-07,31.61,31.73,31.36,31.73,34035,25.6854748942111,25.7829838150369,25.4823313091572,25.7829838150369,41885.3984374831,0.0,1.0
2021-10-08,31.69,31.77,31.49,31.49,15953,25.7504808414283,25.8154867886456,25.5879659733852,25.5879659733852,19632.6652349983,0.0,1.0
2021-10-11,31.2,31.9513,31.2,31.74,19709,25.3523194147227,25.9628065165266,25.3523194147227,25.7911095584391,24255.0115411886,0.0,1.0
2021-10-12,31.5,31.605,31.03,31.31,23475,25.5960917167874,25.68141202251,25.2141817768861,25.4417025921464,28889.6644136893,0.0,1.0
2021-10-13,31.56,31.65,31.2,31.36,27269,25.6448461772003,25.7179778678197,25.3523194147227,25.4823313091572,33558.7756718592,0.0,1.0
2021-10-14,31.85,31.93,31.31,31.93,35143,25.8804927358628,25.94549868308,25.4417025921464,25.94549868308,43248.9659846766,0.0,1.0
2021-10-15,31.63,32.54,31.5,32.02,35597,25.7017263810154,26.4411690306115,25.5960917167874,26.0186303736994,43807.6840951692,0.0,1.0
2021-10-18,31.23,31.72,31.23,31.72,15958,25.3766966449292,25.7748580716348,25.3766966449292,25.7748580716348,19638.8185181535,0.0,1.0
2021-10-19,31.35,31.35,31.055,31.32,28726,25.4742055657551,25.4742055657551,25.2344961353915,25.4498283355486,35351.8423832859,0.0,1.0
2021-10-20,31.82,31.82,31.3244,31.37,20898,25.8561155056563,25.8561155056563,25.4534036626455,25.4904570525594,25718.2622754965,0.0,1.0
2021-10-21,31.73,31.95,31.43,31.82,18433,25.7829838150369,25.9617501698843,25.5392115129723,25.8561155056563,22684.6936799802,0.0,1.0
2021-10-22,31.9,32.026,31.62,31.62,16190,25.9211214528736,26.0235058197407,25.6936006376132,25.6936006376132,19924.330856555,0.0,1.0
2021-10-25,32.6,32.73,32.0,32.01,28774,26.4899234910244,26.5955581552524,26.0023788868951,26.0105046302973,35410.913901576,0.0,1.0
2021-10-26,31.81,32.205,31.68,32.205,24024,25.8479897622542,26.1689566266393,25.7423550980262,26.1689566266393,29565.2949041308,0.0,1.0
2021-10-27,31.17,31.6374,31.1504,31.58,21464,25.3279421845163,25.707739431133,25.312015727448,25.6610976640046,26414.8139286657,0.0,1.0
2021-10-28,31.59,31.9403,31.32,31.43,12013,25.6692234074068,25.9538681987842,25.4498283355486,25.5392115129723,14783.8781086965,0.0,1.0
2021-10-29,31.92,32.265,31.42,32.265,22602,25.9373729396779,26.2177110870522,25.5310857695701,26.2177110870522,27815.3011747904,0.0,1.0
2021-11-01,32.99,33.0,32.03,32.48,36070,26.8068274837084,26.8149532271106,26.0267561171016,26.3924145701985,44389.7846816517,0.0,1.0
2021-11-02,32.24,33.0,32.01,32.99,22940,26.1973967285468,26.8149532271106,26.0105046302973,26.8068274837084,28231.2631160824,0.0,1.0
2021-11-03,32.82,33.12,31.9,32.05,29414,26.6686898458718,26.9124621479364,25.9211214528736,26.0430076039059,36198.5341454423,0.0,1.0
2021-11-04,32.4,32.99,31.93,32.99,28958,26.3274086229813,26.8068274837084,25.94549868308,26.8068274837084,35637.3547216875,0.0,1.0
2021-11-05,33.45,33.5,32.6,32.65,33129,27.1806116802075,27.2212403972183,26.4899234910244,26.5305522080352,40770.42352976,0.0,1.0
2021-11-08,33.07,33.58,32.54,33.57,23850,26.8718334309257,27.2862463444356,26.4411690306115,27.2781206010334,29351.1606503297,0.0,1.0
2021-11-09,33.15,33.24,32.7,32.91,25508,26.9368393781429,27.0099710687623,26.5711809250459,26.7418215364912,31391.5893445958,0.0,1.0
2021-11-10,33.17,33.37,32.66,32.99,31961,26.9530908649472,27.1156057329903,26.5386779514373,26.8068274837084,39333.0165847039,0.0,1.0
2021-11-11,33.4,33.65,33.1587,33.37,22484,27.1399829631968,27.3431265482506,26.9439087749028,27.1156057329903,27670.0836923276,0.0,1.0
2021-11-12,33.17,33.58,32.71,33.58,26760,26.9530908649472,27.2862463444356,26.5793066684481,27.2862463444356,32932.3714466593,0.0,1.0
2021-11-15,33.25,33.34,32.655,33.16,25597,27.0180968121645,27.0912285027838,26.5346150797362,26.9449651215451,31501.1177847584,0.0,1.0
2021-11-16,32.39,33.06,32.32,33.06,50208,26.3192828795791,26.8637076875235,26.2624026757641,26.8637076875235,61788.8081313106,0.0,1.0
2021-11-17,32.3,32.49,32.0,32.37,26295,26.2461511889598,26.4005403136007,26.0023788868951,26.3030313927748,32360.1161132251,0.0,1.0
2021-11-18,32.58,32.59,31.815,32.25,46786,26.4736720042201,26.4817977476222,25.8520526339552,26.205522471949,57577.5011398879,0.0,1.0
2021-11-19,31.91,32.13,31.445,32.13,93948,25.9292471962757,26.1080135511231,25.5514001280755,26.1080135511231,115617.729173047,0.0,1.0
2021-11-22,32.59,33.08,31.98,32.26,34566,26.4817977476222,26.8799591743278,25.9861274000908,26.2136482153511,42538.877108566,0.0,1.0
2021-11-23,33.26,33.34,32.6073,33.0,34409,27.0262225555666,27.0912285027838,26.495855283708,26.8149532271106,42345.6640174925,0.0,1.0
2021-11-24,32.66,33.15,32.62,33.15,15891,26.5386779514373,26.9368393781429,26.5061749778287,26.9368393781429,19556.3645238738,0.0,1.0
2021-11-26,31.09,31.73,30.4,31.35,41137,25.262936237299,25.7829838150369,24.7022599425504,25.4742055657551,50625.5218311369,0.0,1.0
2021-11-29,31.0,31.945,30.835,31.85,39101,25.1898045466796,25.9576872981833,25.0557297805441,25.8804927358628,48119.9049303373,0.0,1.0
2021-11-30,30.8,31.29,30.42,30.51,84438,25.0272896786365,25.4254511053421,24.7185114293547,24.7916431199741,103914.184611847,0.0,1.0
2021-12-01,31.29,32.34,31.29,31.66,51219,25.4254511053421,26.2786541625684,25.4254511053421,25.7261036112219,63033.0019852931,0.0,1.0
2021-12-02,32.25,32.64,31.525,31.59,30795,26.205522471949,26.522426464633,25.6164060752928,25.6692234074068,37898.07095291,0.0,1.0
2021-12-03,31.83,32.21,31.71,32.21,33112,25.8642412490585,26.1730194983404,25.7667323282326,26.1730194983404,40749.5023670321,0.0,1.0
2021-12-06,31.88,32.67,31.71,32.14,47119,25.9048699660693,26.5468036948395,25.7667323282326,26.1161392945253,57987.3097980245,0.0,1.0
2021-12-07,31.76,32.5733,31.67,32.04,26673,25.8073610452434,26.4682277561406,25.734229354624,26.0348818605037,32825.3043197587,0.0,1.0
2021-12-08,31.93,32.315,31.71,32.315,16173,25.94549868308,26.258339804063,25.7667323282326,26.258339804063,19903.4096938274,0.0,1.0
2021-12-09,31.59,31.93,31.495,31.63,25371,25.6692234074068,25.94549868308,25.5920288450863,25.7017263810154,31222.9893861432,0.0,1.0
2021-12-10,32.0,32.06,31.27,31.6,29211,26.0023788868951,26.051133347308,25.4091996185378,25.6773491508089,35948.7108493409,0.0,1.0
2021-12-13,31.59,32.49,31.53,32.0,34505,25.6692234074068,26.4005403136007,25.6204689469938,26.0023788868951,42463.8070540723,0.0,1.0
2021-12-14,31.25,32.275,31.18,31.52,87726,25.3929481317335,26.2258368304544,25.3360679279184,25.6123432035917,107960.58361471,0.0,1.0
2021-12-15,31.83,32.65,31.33,31.805,48756,25.8642412490585,26.5305522080352,25.4579540789507,25.8439268905531,60001.8947030388,0.0,1.0
2021-12-16,31.99,32.9699,31.7533,31.99,33430,26.2136482153511,27.0166101999158,26.0196885238046,26.2136482153511,40796.5229110585,0.27,1.0
2021-12-17,31.53,32.1841,31.22,31.71,110234,25.8367092288222,26.3727000790148,25.5826851292048,25.9842070931161,134524.795290985,0.0,1.0
2021-12-20,31.06,31.12,30.24,30.98,75177,25.4515759164991,25.5007418712637,24.7796412013823,25.3860213101462,91742.7521054336,0.0,1.0
2021-12-21,31.69,32.28,31.41,31.41,44691,25.9678184415279,26.4512836633803,25.7383773192929,25.7383773192929,54538.9591809188,0.0,1.0
2021-12-22,31.81,31.89,31.5,31.65,47404,26.0661503510572,26.1317049574101,25.8121262514398,25.9350411383515,57849.7867806107,0.0,1.0
2021-12-23,31.8,32.05,31.7227,31.9,48921,26.0579560252631,26.2628141701158,25.9946138868746,26.1398992832042,59701.0678232693,0.0,1.0
2021-12-27,31.94,32.13,31.5,31.97,48915,26.1726765863806,26.3283687764686,25.8121262514398,26.1972595637629,59693.7456833511,0.0,1.0
2021-12-28,32.1,32.4,31.95,32.0,62990,26.3037857990863,26.5496155729096,26.1808709121747,26.2218425411452,76870.2655748602,0.0,1.0
2021-12-29,32.22,32.34,31.945,32.0,40237,26.4021177086156,26.5004496181449,26.1767737492777,26.2218425411452,49103.4906482878,0.0,1.0
2021-12-30,31.85,32.28,31.75,32.17,30941,26.0989276542336,26.4512836633803,26.0169843962925,26.3611460796451,37759.0552016471,0.0,1.0
2021-12-31,31.8,32.0781,31.64,32.0781,21683,26.0579560252631,26.2858402255972,25.9268468125574,26.2858402255972,26460.9933078217,0.0,1.0
2022-01-03,32.06,32.475,31.84,31.94,47599,26.2710084959099,26.6110730163654,26.0907333284395,26.1726765863806,58087.7563279531,0.0,1.0
2022-01-04,32.4,32.79,32.3,32.3,54315,26.5496155729096,26.8691942788798,26.4676723149685,26.4676723149685,66283.6716097559,0.0,1.0
2022-01-05,32.6,32.88,32.22,32.57,63503,26.7135020887917,26.9429432110267,26.4021177086156,26.6889191114094,77496.3085378687,0.0,1.0
2022-01-06,33.38,33.5,32.6002,32.81,76056,27.3526595007321,27.4509914102614,26.7136659753076,26.885582930468,92815.445603454,0.0,1.0
2022-01-07,33.61,33.78,33.2501,33.43,50453,27.5411289939966,27.6804325324964,27.2462152086667,27.3936311297027,61570.6542157234,0.0,1.0
2022-01-10,33.14,33.75,32.75,33.65,57080,27.1559956816735,27.6558495551141,26.8364169757033,27.573906297173,69657.957755406,0.0,1.0
2022-01-11,32.96,33.23,32.585,33.23,41980,27.0084978173796,27.2297446138205,26.7012106001006,27.2297446138205,51230.5722945329,0.0,1.0
2022-01-12,33.07,33.37,32.9,33.0,59729,27.0986354011148,27.344465174938,26.959331862615,27.041275120556,72890.6825293033,0.0,1.0
2022-01-13,33.61,33.75,33.0301,33.14,38215,27.5411289939966,27.6558495551141,27.0659400411963,27.1559956816735,46635.9294958451,0.0,1.0
2022-01-14,33.57,33.57,33.26,33.26,25026,27.5083516908202,27.5083516908202,27.2543275912028,27.2543275912028,30540.6455989276,0.0,1.0
2022-01-18,32.94,33.4771,32.93,33.47,24634,26.9921091657914,27.4322264041929,26.9839148399973,27.4264084328791,30062.2657909367,0.0,1.0
2022-01-19,32.4,33.29,32.205,33.09,39350,26.5496155729096,27.2789105685852,26.3898262199245,27.115024052703,48021.034297043,0.0,1.0
2022-01-20,31.66,32.5,31.58,32.18,32706,25.9432354641456,26.6315588308506,25.8776808577927,26.3693404054392,39912.984694259,0.0,1.0
2022-01-21,31.96,32.81,31.04,31.34,56476,26.1890652379688,26.885582930468,25.4351872649109,25.6810170387341,68920.862336971,0.0,1.0
2022-01-24,32.63,32.71,31.54,31.71,48887,26.738085066174,26.8036396725269,25.8449035546163,25.9842070931161,59659.5756970661,0.0,1.0
2022-01-25,32.74,33.03,31.72,32.28,44046,26.8282226499092,27.0658580979384,25.9924014189102,26.4512836633803,53751.8291397094,0.0,1.0
2022-01-26,32.35,33.46,32.17,32.6,73846,26.508643943939,27.418214107085,26.3611460796451,26.7135020887917,90118.4574002401,0.0,1.0
2022-01-27,31.93,32.82,31.69,32.4,31182,26.1644822605865,26.8937772562621,25.9678184415279,26.5496155729096,38053.1611550292,0.0,1.0
2022-01-28,32.02,32.08,31.34,31.77,33209,26.2382311927335,26.2873971474981,25.6810170387341,26.0333730478808,40526.824090737,0.0,1.0
2022-01-31,32.24,32.37,31.58,31.67,39640,26.4185063602038,26.5250325955272,25.8776808577927,25.9514297899397,48374.9377264242,0.0,1.0
2022-02-01,32.63,32.84,31.68,32.4,56645,26.738085066174,26.9101659078503,25.9596241157338,26.5496155729096,69127.1026113345,0.0,1.0
2022-02-02,32.28,32.475,31.88,32.4,52731,26.4512836633803,26.6110730163654,26.1235106316159,26.5496155729096,64350.6266713438,0.0,1.0
2022-02-03,32.51,32.905,32.13,32.26,59092,26.6397531566447,26.963429025512,26.3283687764686,26.434895011792,72113.3153413183,0.0,1.0
2022-02-04,32.58,32.86,32.25,32.64,47109,26.6971134372035,26.9265545594385,26.4267006859979,26.7462793919681,57489.7815679645,0.0,1.0
2022-02-07,32.65,32.755,32.31,32.54,42886,26.7544737177623,26.8405141386004,26.4758666407626,26.6643361340271,52336.2154221852,0.0,1.0
2022-02-08,32.79,33.05,32.65,32.71,38846,26.8691942788798,27.0822467495266,26.7544737177623,26.8036396725269,47405.9745439119,0.0,1.0
2022-02-09,31.81,32.91,31.61,32.91,86553,26.0661503510572,26.9675261884091,25.902263835175,26.9675261884091,105625.529390393,0.0,1.0
2022-02-10,31.83,32.12,31.43,31.905,58627,26.0825390026454,26.3201744506745,25.7547659708811,26.1439964461012,71545.8494976556,0.0,1.0
2022-02-11,31.8,32.2,31.63,31.63,53844,26.0579560252631,26.3857290570274,25.9186524867632,25.9186524867632,65708.8836261751,0.0,1.0
2022-02-14,31.78,32.02,31.56,31.73,38929,26.0415673736749,26.2382311927335,25.8612922062045,26.0005957447043,47507.2641461141,0.0,1.0
2022-02-15,31.89,32.11,31.76,32.0,62503,26.1317049574101,26.3119801248804,26.0251787220867,26.2218425411452,76275.9518848305,0.0,1.0
2022-02-16,31.96,32.39,31.46,31.88,126922,26.1890652379688,26.5414212471155,25.7793489482634,26.1235106316159,154890.107116882,0.0,1.0
2022-02-17,31.52,31.83,31.36,31.83,79916,25.8285149030281,26.0825390026454,25.6974056903223,26.0825390026454,97526.0222841802,0.0,1.0
2022-02-18,31.9,32.36,31.45,31.45,76021,26.1398992832042,26.5168382697331,25.7711546224693,25.7711546224693,92772.7331205974,0.0,1.0
2022-02-22,31.94,32.46,31.73,31.76,88071,26.1726765863806,26.5987815276742,26.0005957447043,26.0251787220867,107478.030789705,0.0,1.0
2022-02-23,31.56,32.25,31.46,32.07,45834,25.8612922062045,26.4267006859979,25.7793489482634,26.279202821704,55933.8268353411,0.0,1.0
2022-02-24,30.61,31.25,29.88,30.98,102036,25.0828312557642,25.6072681065871,24.4846454727944,25.3860213101462,124520.31144938,0.0,1.0
2022-02-25,32.03,32.17,30.8,30.8,60251,26.2464255185276,26.3611460796451,25.2385234458523,25.2385234458523,73527.7087021891,0.0,1.0
2022-02-28,31.94,32.22,31.61,31.61,81197,26.1726765863806,26.4021177086156,25.902263835175,25.902263835175,99089.299156722,0.0,1.0
2022-03-01,30.94,31.9654,30.59,31.81,67524,25.3532440069698,26.1934901738976,25.066442604176,26.0661503510572,82403.3626397342,0.0,1.0
2022-03-02,32.19,32.4,31.24,31.24,61435,26.3775347312333,26.5496155729096,25.599073780793,25.599073780793,74972.6109793861,0.0,1.0
2022-03-03,32.29,32.46,32.08,32.25,59693,26.4594779891744,26.5987815276742,26.2873971474981,26.4267006859979,72846.7496897939,0.0,1.0
2022-03-04,31.72,31.83,31.375,31.83,47387,25.9924014189102,26.0825390026454,25.7096971790135,26.0825390026454,57829.0407175091,0.0,1.0
2022-03-07,31.26,31.94,31.09,31.6,56806,25.6154624323813,26.1726765863806,25.4761588938814,25.8940695093809,69323.5800324734,0.0,1.0
2022-03-08,31.09,31.75,31.06,31.33,62100,25.4761588938814,26.0169843962925,25.4515759164991,25.67282271294,75784.1481536564,0.0,1.0
2022-03-09,31.55,31.95,31.53,31.8,50239,25.8530978804104,26.1808709121747,25.8367092288222,26.0579560252631,61309.4978919733,0.0,1.0
2022-03-10,31.97,32.2,31.26,31.26,47157,26.1972595637629,26.3857290570274,25.6154624323813,25.6154624323813,57548.3586873104,0.0,1.0
2022-03-11,32.38,32.68,31.88,32.11,53774,26.5332269213213,26.7790566951446,26.1235106316159,26.3119801248804,65623.4586604625,0.0,1.0
2022-03-14,33.3,34.43,32.7625,32.84,159825,27.2871048943793,28.2130637091135,26.846659882946,26.9101659078503,195043.502071789,0.0,1.0
2022-03-15,32.78,33.64,32.55,33.46,69190,26.8609999530857,27.5657119713789,26.6725304598212,27.418214107085,84436.4768236953,0.0,1.0
2022-03-16,32.86,33.02,32.58,32.87,93315,26.9265545594385,27.0576637721442,26.6971134372035,26.9347488852326,113877.581078236,0.0,1.0
2022-03-17,31.96,32.68,31.824,32.68,80801,26.4267006859979,27.0220456326162,26.3142466405256,27.0220456326162,97719.3479687109,0.29,1.0
2022-03-18,32.11,32.2,31.3,31.89,281458,26.5507308832101,26.6251490015374,25.8809678182646,26.3688199272989,340390.493194111,0.0,1.0
2022-03-21,31.63,32.4,31.39,32.21,39375,26.1538342521313,26.7905225978202,25.9553859365918,26.6334176813515,47619.4518170317,0.0,1.0
2022-03-22,32.07,32.745,31.72,32.745,44911,26.5176561639535,27.0757920514081,26.2282523704585,27.0757920514081,54314.5955696436,0.0,1.0
2022-03-23,31.14,32.01,31.0532,31.91,36678,25.7486689412383,26.4680440850687,25.6768968004515,26.3853572869272,44357.7461268595,0.0,1.0
2022-03-24,31.45,31.525,31.15,31.38,38799,26.0049980154767,26.0670131140828,25.7569376210524,25.9471172567777,46922.8472647369,0.0,1.0
2022-03-25,31.68,31.845,31.46,31.46,41329,26.195177651202,26.3316108681353,26.0132666952908,26.0132666952908,49982.5860100598,0.0,1.0
2022-03-28,31.33,31.6,31.1,31.6,27663,25.905773857707,26.1290282126888,25.7155942219817,26.1290282126888,33455.1592537029,0.0,1.0
2022-03-29,31.42,31.99,31.19,31.53,39326,25.9801919760343,26.4515067254404,25.790012340309,26.0711474539898,47560.1920547706,0.0,1.0
2022-03-30,30.3,31.51,30.17,31.44,66775,25.0540998368504,26.0546100943615,24.9466069992665,25.9967293356626,80756.5433671694,0.0,1.0
2022-03-31,30.13,30.69,30.1,30.39,74245,24.9135322800099,25.3765783496019,24.8887262405675,25.1285179551776,89790.6336547437,0.0,1.0
2022-04-01,30.17,30.33,29.95,30.33,40911,24.9466069992665,25.0789058762928,24.7646960433554,25.0789058762928,49477.0639564848,0.0,1.0
2022-04-04,29.66,30.18,29.35,30.18,48245,24.5249043287453,24.9548756790807,24.2685752545069,24.9548756790807,58346.6781692113,0.0,1.0
2022-04-05,29.72,30.0599,29.62,29.75,32805,24.5745164076301,24.8555688345128,24.4918296094887,24.5993224470726,39673.8061424185,0.0,1.0
2022-04-06,29.27,29.81,29.14,29.61,50959,24.2024258159937,24.6489345259574,24.0949329784099,24.4835609296746,61628.9433687397,0.0,1.0
2022-04-07,28.86,29.68,28.79,29.39,34292,23.8634099436139,24.5414416883736,23.8055291849149,24.3016499737634,41472.1585196103,0.0,1.0
2022-04-08,28.63,29.07,28.59,28.89,24926,23.6732303078886,24.0370522197109,23.6401555886321,23.8882159830563,30145.078247399,0.0,1.0
2022-04-11,29.38,29.66,28.52,28.52,59024,24.2933812939493,24.5249043287453,23.5822748299331,23.5822748299331,71382.616483771,0.0,1.0
2022-04-12,29.03,29.84,28.94,29.43,38011,24.0039775004543,24.6737405653998,23.929559382127,24.33472469302,45969.8535369447,0.0,1.0
2022-04-13,29.26,29.43,28.84,28.94,29324,24.1941571361796,24.33472469302,23.8468725839856,23.929559382127,35463.944256067,0.0,1.0
2022-04-14,29.25,29.59,29.17,29.25,39957,24.1858884563655,24.4670235700463,24.1197390178523,24.1858884563655,48323.3126667463,0.0,1.0
2022-04-18,29.28,29.39,29.07,29.1,41566,24.2106944958079,24.3016499737634,24.0370522197109,24.0618582591533,50269.2097581395,0.0,1.0
2022-04-19,30.01,30.105,29.39,29.39,39024,24.8143081222402,24.8928605804746,24.3016499737634,24.3016499737634,47194.9584179772,0.0,1.0
2022-04-20,30.13,30.6686,30.07,30.14,33755,24.9135322800099,25.3588833747996,24.8639202011251,24.9218009598241,40822.7199005438,0.0,1.0
2022-04-21,30.05,30.49,29.93,30.44,39253,24.8473828414968,25.2112047533191,24.7481586837271,25.1698613542484,47471.9071028305,0.0,1.0
2022-04-22,29.55,30.23,29.51,30.23,29750,24.4339488507897,24.9962190781514,24.4008741315331,24.9962190781514,35979.1413728685,0.0,1.0
2022-04-25,29.27,29.44,28.85,29.44,27852,24.2024258159937,24.3429933728342,23.8551412637998,24.3429933728342,33683.7326224247,0.0,1.0
2022-04-26,28.55,29.75,28.5,29.2,42443,23.6070808693755,24.5993224470726,23.5657374703048,24.1445450572947,51329.8385643246,0.0,1.0
2022-04-27,28.49,28.79,28.23,28.51,39513,23.5574687904907,23.8055291849149,23.342483115323,23.5740061501189,47786.3466576857,0.0,1.0
2022-04-28,28.23,28.41,27.32,27.36,66409,23.342483115323,23.4913193519775,22.590033252236,22.6231079714926,80313.9092245653,0.0,1.0
2022-04-29,27.84,28.52,27.78,28.36,50635,23.0200046025714,23.5822748299331,22.9703925236866,23.4499759529068,61237.1033080738,0.0,1.0
2022-05-02,27.93,28.405,27.5,27.97,40960,23.0944227208987,23.4871850120704,22.7388694888906,23.1274974401553,49536.323718746,0.0,1.0
2022-05-03,28.02,28.21,27.54,27.76,26002,23.168840839226,23.3259457556947,22.7719442081472,22.9538551640583,31446.3742513387,0.0,1.0
2022-05-04,28.51,28.58,27.88,27.88,31360,23.5740061501189,23.6318869088179,23.053079321828,23.053079321828,37926.2478471649,0.0,1.0
2022-05-05,27.79,28.27,27.41,28.27,40132,22.9786612035007,23.3755578345795,22.6644513705633,23.3755578345795,48534.9546748221,0.0,1.0
2022-05-06,27.48,27.79,27.22,27.565,29476,22.7223321292623,22.9786612035007,22.5073464540946,22.7926159076825,35647.7704573671,0.0,1.0
2022-05-09,27.58,27.81,27.19,27.26,40322,22.8050189274037,22.995198563129,22.4825404146522,22.5404211733512,48764.7374264472,0.0,1.0
2022-05-10,27.35,28.02,27.05,27.74,76556,22.6148392916785,23.168840839226,22.3667788972542,22.93731780443,92585.5175442459,0.0,1.0
2022-05-11,27.1,27.71,27.1,27.35,36555,22.4081222963249,22.9125117649876,22.4081222963249,22.6148392916785,44208.9920297549,0.0,1.0
2022-05-12,27.1,27.455,26.62,27.07,48414,22.4081222963249,22.701660429727,22.0112256652461,22.3833162568825,58551.0638798674,0.0,1.0
2022-05-13,26.7,27.21,26.54,27.21,41209,22.0773751037592,22.4990777742805,21.945076226733,22.4990777742805,49837.4600616652,0.0,1.0
2022-05-16,27.0,27.18,26.535,26.7,38934,22.3254354981835,22.474271734838,21.9409418868259,22.0773751037592,47086.113956681,0.0,1.0
2022-05-17,27.62,27.95,27.3,27.36,42313,22.8380936466603,23.110960080527,22.5734958926078,22.6231079714926,51172.6187868969,0.0,1.0
2022-05-18,26.99,27.79,26.8,27.5,48314,22.3171668183693,22.9786612035007,22.1600619019007,22.7388694888906,58430.1255895385,0.0,1.0
2022-05-19,26.52,26.89,26.52,26.65,60989,21.9285388671047,22.2344800202279,21.9285388671047,22.0360317046885,73759.0538887352,0.0,1.0
2022-05-20,26.75,26.79,26.22,26.78,36488,22.1187185028299,22.1517932220865,21.6804784726804,22.1435245422724,44127.9633752345,0.0,1.0
2022-05-23,27.1,27.425,27.0,27.15,39281,22.4081222963249,22.6768543902845,22.3254354981835,22.4494656953956,47505.7698241226,0.0,1.0
2022-05-24,27.14,27.26,26.5388,27.1,31868,22.4411970155815,22.5404211733512,21.9440839851553,22.4081222963249,38540.614362036,0.0,1.0
2022-05-25,27.26,27.63,27.145,27.27,31087,22.5404211733512,22.8463623264744,22.4453313554886,22.5486898531653,37596.0863145668,0.0,1.0
2022-05-26,27.71,27.94,26.96,27.48,28920,22.9125117649876,23.1026914007128,22.2923607789269,22.7223321292623,34975.353563138,0.0,1.0
2022-05-27,27.99,27.99,27.63,27.85,32901,23.1440347997836,23.1440347997836,22.8463623264744,23.0282732823856,39789.9069011342,0.0,1.0
2022-05-31,28.15,28.265,27.68,27.92,35360,23.2763336768098,23.3714234946725,22.8877057255451,23.0861540410846,42763.7794603237,0.0,1.0
2022-06-01,27.75,28.1,27.435,28.1,36876,22.9455864842441,23.2349902777391,22.6851230700987,23.2349902777391,44597.2039417109,0.0,1.0
2022-06-02,28.18,28.2,27.56,27.64,33009,23.3011397162523,23.3176770758805,22.7884815677754,22.8546310062886,39920.5202546895,0.0,1.0
2022-06-03,27.71,28.15,27.53,28.08,27857,22.9125117649876,23.2763336768098,22.763675528333,23.2184529181108,33689.779536941,0.0,1.0
2022-06-06,28.28,28.33,27.8014,28.33,37134,23.3838265143937,23.4251699134644,22.9880874984888,23.4251699134644,44909.2247307595,0.0,1.0
2022-06-07,27.85,28.25,27.83,27.93,39805,23.0282732823856,23.3590204749512,23.0117359227573,23.0944227208987,48139.4864654463,0.0,1.0
2022-06-08,27.61,28.087,27.295,27.79,31998,22.8298249668462,23.2242409939807,22.5693615527007,22.9786612035007,38697.8341394636,0.0,1.0
2022-06-09,26.9,27.46,26.85,27.46,28557,22.2427487000421,22.705794769634,22.2014053009714,22.705794769634,34536.3475692438,0.0,1.0
2022-06-10,26.22,26.77,26.03,26.77,103069,21.6804784726804,22.1352558624582,21.5233735562117,22.1352558624582,124649.886459166,0.0,1.0
2022-06-13,25.89,26.4,25.81,25.88,53125,21.4076120388137,21.829314709335,21.3414626003006,21.3993433589996,64248.4667372652,0.0,1.0
2022-06-14,26.53,26.54,26.09,26.15,45269,21.9368075469188,21.945076226733,21.5729856350966,21.6225977139814,54747.5546490213,0.0,1.0
2022-06-15,26.65,27.05,26.46,26.6,55979,22.0360317046885,22.3667788972542,21.8789267882198,21.9946883056178,67700.045543254,0.0,1.0
2022-06-16,25.74,26.2472,25.635,26.08,38716,21.5233735562117,21.9474860297047,21.4355742468332,21.8076760818182,46300.8197761077,0.29,1.0
2022-06-17,25.98,27.1,25.65,26.05,121332,21.724057691934,22.6605836586378,21.4481170053159,21.782590564853,145102.052512519,0.0,1.0
2022-06-21,26.27,26.7,26.185,26.7,56370,21.9665510225984,22.3261100991007,21.8954753911967,22.3261100991007,67413.4004230598,0.0,1.0
2022-06-22,26.5,26.58,25.88,25.88,47996,22.1588733193322,22.2257680312396,21.6404393020497,21.6404393020497,57398.8569576935,0.0,1.0
2022-06-23,26.08,26.59,25.97,26.42,34546,21.8076760818182,22.234129870228,21.7156958529455,22.0919786074248,41313.8784994684,0.0,1.0
2022-06-24,28.23,28.46,26.08,26.08,211280,23.6054714643301,23.7977937610639,21.8076760818182,21.8076760818182,252671.691349727,0.0,1.0
2022-06-27,26.38,28.2,26.32,28.1,76513,22.0585312514711,23.5803859473648,22.0083602175405,23.4967675574805,91502.599016668,0.0,1.0
2022-06-28,26.35,27.5,26.35,26.61,30171,22.0334457345058,22.9950572181749,22.0334457345058,22.2508535482049,36081.7758411236,0.0,1.0
2022-06-29,26.09,26.36,26.07,26.19,38095,21.8160379208067,22.0418075734942,21.7993142428298,21.8996563106909,45558.1601759174,0.0,1.0
2022-06-30,26.02,26.185,25.45,25.76,34159,21.7575050478877,21.8954753911967,21.2808802255473,21.5400972341886,40851.0616471758,0.0,1.0
2022-07-01,26.5,26.6,25.985,26.01,37444,22.1588733193322,22.2424917092165,21.7282386114282,21.7491432088992,44779.6233003558,0.0,1.0
2022-07-05,26.23,26.31,25.68,26.31,42265,21.9331036666446,21.9999983785521,21.4732025222811,21.9999983785521,50545.1014525569,0.0,1.0
2022-07-06,25.93,26.28,25.9,26.09,32370,21.6822484969918,21.9749128615868,21.6571629800265,21.8160379208067,38711.5801258551,0.0,1.0
2022-07-07,25.91,26.265,25.87,25.99,32292,21.665524819015,21.9623701031041,21.6320774630613,21.7324195309224,38618.2992098891,0.0,1.0
2022-07-08,25.81,26.12,25.48,26.0,41141,21.5819064291307,21.8411234377719,21.3059657425126,21.7407813699108,49200.8995353044,0.0,1.0
2022-07-11,25.83,26.09,25.7,25.7,22239,21.5986301071076,21.8160379208067,21.489926200258,21.489926200258,26595.8242328974,0.0,1.0
2022-07-12,25.82,26.15,25.62,25.62,18206,21.5902682681191,21.8662089547372,21.4230314883506,21.4230314883506,21772.722513788,0.0,1.0
2022-07-13,25.09,25.71,25.09,25.61,36038,20.9798540219639,21.4982880392464,20.9798540219639,21.4146696493622,43098.1749946113,0.0,1.0
2022-07-14,24.7,25.09,24.44,25.09,47369,20.6537423014153,20.9798540219639,20.4363344877162,20.9798540219639,56649.021902429,0.0,1.0
2022-07-15,25.36,25.69,24.88,25.22,38073,21.2056236746515,21.4815643612696,20.804255403207,21.0885579288135,45531.8501739783,0.0,1.0
2022-07-18,25.32,25.53,25.0,25.32,33970,21.1721763186978,21.3477749374547,20.9045974710681,21.1721763186978,40625.0348123353,0.0,1.0
2022-07-19,25.85,26.025,25.43,25.6,29485,21.6153537850844,21.7616859673819,21.2641565475705,21.4063078103737,35261.3821442953,0.0,1.0
2022-07-20,26.0,26.0491,25.69,25.69,26529,21.7407813699108,21.781837999344,21.4815643612696,21.4815643612696,31726.2746110229,0.0,1.0
2022-07-21,25.83,25.96,25.61,25.82,18539,21.5986301071076,21.7073340139571,21.4146696493622,21.5902682681191,22170.9602704117,0.0,1.0
2022-07-22,25.64,25.98,25.5,25.98,19703,21.4397551663274,21.724057691934,21.3226894204895,21.724057691934,23562.9985548262,0.0,1.0
2022-07-25,26.27,26.31,25.76,25.76,25388,21.9665510225984,21.9999983785521,21.5400972341886,21.5400972341886,30361.7422377265,0.0,1.0
2022-07-26,26.23,26.41,25.98,25.98,22470,21.9331036666446,22.0836167684363,21.724057691934,21.724057691934,26872.0792532581,0.0,1.0
2022-07-27,26.65,27.0913,26.07,26.43,34943,22.2843009041586,22.6533088587179,21.7993142428298,22.1003404464132,41788.6544435512,0.0,1.0
2022-07-28,26.29,26.71,25.95,26.71,24192,21.9832747005752,22.3344719380892,21.6989721749687,22.3344719380892,28931.4348595825,0.0,1.0
2022-07-29,26.51,27.2146,25.9,25.9,50744,22.1672351583206,22.7564103334452,21.6571629800265,21.6571629800265,60685.2153817235,0.0,1.0
2022-08-01,26.74,26.86,26.36,26.48,28657,22.3595574550544,22.4598995229156,22.0418075734942,22.1421496413553,34271.1693440417,0.0,1.0
2022-08-02,26.08,27.09,26.05,26.73,55008,21.8076760818182,22.6522218196494,21.782590564853,22.351195616066,65784.5721211937,0.0,1.0
2022-08-03,26.4,26.5167,25.87,26.34,25182,22.0752549294479,22.1728375904429,21.6320774630613,22.0250838955173,30115.3849468422,0.0,1.0
2022-08-04,26.24,26.58,26.15,26.52,28778,21.9414655056331,22.2257680312396,21.8662089547372,22.175596997309,34415.8743547067,0.0,1.0
2022-08-05,26.05,26.22,25.83,26.14,17214,21.782590564853,21.9247418276562,21.5986301071076,21.8578471157488,20586.3806081702,0.0,1.0
2022-08-08,26.15,26.36,26.01,26.3,30126,21.8662089547372,22.0418075734942,21.7491432088992,21.9916365395636,36027.9599280665,0.0,1.0
2022-08-09,26.26,26.85,25.96,26.44,21150,21.9581891836099,22.4515376839271,21.7073340139571,22.1087022854016,25293.4791369118,0.0,1.0
2022-08-10,26.66,26.825,26.52,26.52,24444,22.292662743147,22.4306330864561,22.175596997309,22.175596997309,29232.8039727032,0.0,1.0
2022-08-11,27.23,27.23,26.875,26.88,19277,22.7692875654874,22.7692875654874,22.4724422813982,22.4766232008924,23053.5412445507,0.0,1.0
2022-08-12,27.68,27.72,27.27,27.44,27627,23.1455703199666,23.1790176759203,22.8027349214411,22.9448861842443,33039.38288962,0.0,1.0
2022-08-15,27.71,27.71,27.12,27.41,24533,23.1706558369319,23.1706558369319,22.6773073366147,22.9198006672791,29339.2398896386,0.0,1.0
2022-08-16,28.13,28.21,27.52,27.52,23077,23.5218530744458,23.5887477863532,23.0117808961518,23.0117808961518,27597.9961249416,0.0,1.0
2022-08-17,28.13,28.31,28.0,28.1,42266,23.5218530744458,23.6723661762375,23.4131491675963,23.4967675574805,50546.2973617359,0.0,1.0
2022-08-18,28.34,28.44,28.1,28.1,19183,23.6974516932028,23.7810700830871,23.4967675574805,23.4967675574805,22941.12578172,0.0,1.0
2022-08-19,27.81,28.14,27.73,28.13,32033,23.2542742268161,23.5302149134342,23.1873795149087,23.5218530744458,38308.5587325152,0.0,1.0
2022-08-22,27.19,27.6,27.11,27.6,19407,22.7358402095337,23.0786756080592,22.6689454976262,23.0786756080592,23209.0094378273,0.0,1.0
2022-08-23,26.96,27.28,26.93,27.28,14339,22.5435179127998,22.8110967604295,22.5184323958346,22.8110967604295,17148.1417184009,0.0,1.0
2022-08-24,26.5,26.99,26.47,26.99,25655,22.1588733193322,22.5686034297651,22.1337878023669,22.5686034297651,30681.0499885329,0.0,1.0
2022-08-25,26.7,26.8698,26.605,26.71,36586,22.3261100991007,22.4680941251242,22.2466726287107,22.3344719380892,43753.5332247308,0.0,1.0
2022-08-26,26.47,26.76,26.47,26.76,19073,22.1337878023669,22.3762811330313,22.1337878023669,22.3762811330313,22809.5757720245,0.0,1.0
2022-08-29,26.21,26.5,26.1084,26.25,26641,21.9163799886678,22.1588733193322,21.8314237045454,21.9498273446215,31860.2164390765,0.0,1.0
2022-08-30,26.22,26.29,26.0,26.29,32574,21.9247418276562,21.9832747005752,21.7407813699108,21.9832747005752,38955.5455983814,0.0,1.0
2022-08-31,26.03,26.295,26.02,26.24,33191,21.7658668868761,21.9874556200694,21.7575050478877,21.9414655056331,39693.4215618553,0.0,1.0
2022-09-01,26.06,26.315,25.91,26.09,50613,21.7909524038414,22.0041792980463,21.665524819015,21.8160379208067,60528.5512792679,0.0,1.0
2022-09-02,25.71,26.31,25.61,26.17,22492,21.4982880392464,21.9999983785521,21.4146696493622,21.8829326327141,26898.3892551972,0.0,1.0
2022-09-06,25.27,25.95,25.2399,25.79,16927,21.1303671237556,21.6989721749687,21.1051979884005,21.5651827511538,20243.1546737828,0.0,1.0
2022-09-07,25.48,25.51,25.11,25.24,28890,21.3059657425126,21.3310512594779,20.9965776999408,21.1052816067903,34549.8161827604,0.0,1.0
2022-09-08,25.46,25.625,25.25,25.29,32005,21.2892420645357,21.4272124078448,21.1136434457788,21.1470908017325,38275.0732755018,0.0,1.0
2022-09-09,25.83,26.31,25.59,25.6,34481,21.5986301071076,21.9999983785521,21.3979459713853,21.4063078103737,41236.14440283,0.0,1.0
2022-09-12,25.82,26.1,25.78,25.84,27479,21.5902682681191,21.8243997597951,21.5568209121654,21.606991946096,32862.3883311206,0.0,1.0
2022-09-13,25.28,25.91,25.14,25.52,43647,21.1387289627441,21.665524819015,21.0216632169061,21.3394130984663,52197.8479380041,0.0,1.0
2022-09-14,25.12,25.58,24.94,25.37,46627,21.0049395389292,21.3895841323969,20.8544264371375,21.2139855136399,55761.6572915739,0.0,1.0
2022-09-15,24.97,25.275,24.8,24.8,75279,21.1220052847672,21.3800033469159,20.9782030861925,20.9782030861925,88993.2847122057,0.29,1.0
2022-09-16,25.35,25.38,24.41,24.8,90929,21.443445493346,21.468822351918,20.6483039247564,20.9782030861925,107494.392667226,0.0,1.0
2022-09-19,25.24,25.39,25.13,25.13,39283,21.3503970119153,21.4772813047753,21.2573485304846,21.2573485304846,46439.5542362355,0.0,1.0
2022-09-20,24.97,25.08,24.735,25.04,35376,21.1220052847672,21.2150537661979,20.9232198926198,21.1812179547686,41820.7792343016,0.0,1.0
2022-09-21,24.97,25.31,24.84,25.13,58904,21.1220052847672,21.4096096819166,21.0120388976218,21.2573485304846,69635.0966762014,0.0,1.0
2022-09-22,24.97,25.19,24.75,24.94,41542,21.1220052847672,21.3081022476286,20.9359083219058,21.0966284261952,49110.0975506376,0.0,1.0
2022-09-23,24.49,24.81,24.24,24.81,41940,20.7159755476151,20.9866620390498,20.5045017261817,20.9866620390498,49580.6049606119,0.0,1.0
2022-09-26,24.35,24.57,24.12,24.47,33271,20.5975502076124,20.7836471704738,20.4029942918937,20.6990576419004,39332.2915508946,0.0,1.0
2022-09-27,23.86,24.55,23.75,24.36,46166,20.1830615176029,20.7667292647591,20.0900130361722,20.6060091604697,54576.4951981787,0.0,1.0
2022-09-28,24.34,24.53,23.69,23.94,53962,20.5890912547551,20.7498113590444,20.0392593190282,20.2507331404616,63792.7659724496,0.0,1.0
2022-09-29,24.14,24.19,23.84,24.19,35024,20.4199121976083,20.462206961895,20.1661436118883,20.462206961895,41404.6520777414,0.0,1.0
2022-09-30,24.07,25.09,24.06,24.23,39224,20.360699527607,21.2235127190552,20.3522405747497,20.4960427733244,46369.8056503348,0.0,1.0
2022-10-03,24.45,24.53,24.2,24.48,51907,20.6821397361857,20.7498113590444,20.4706659147524,20.7075165947578,61363.3872601452,0.0,1.0
2022-10-04,25.41,25.46,24.695,24.71,59830,21.49419921049,21.5364939747767,20.8893840811905,20.9020725104765,70729.7948210159,0.0,1.0
2022-10-05,25.16,25.45,25.0773,25.17,27206,21.2827253890566,21.5280350219193,21.2127698489264,21.2911843419139,32162.3733561852,0.0,1.0
2022-10-06,24.68,25.31,24.66,25.15,16945,20.8766956519045,21.4096096819166,20.8597777461898,21.2742664361992,20032.0303065705,0.0,1.0
2022-10-07,24.06,24.47,23.85,24.47,35154,20.3522405747497,20.6990576419004,20.1746025647456,20.6990576419004,41558.3354026072,0.0,1.0
2022-10-10,24.11,24.275,24.0155,24.16,26850,20.3945353390363,20.5341080611824,20.3145982345345,20.436830103323,31741.5174819369,0.0,1.0
2022-10-11,24.2,24.52,23.74,23.95,31881,20.4706659147524,20.7413524061871,20.0815540833149,20.259192093319,37689.0621542505,0.0,1.0
2022-10-12,24.26,24.405,24.05,24.17,16800,20.5214196318964,20.6440744483277,20.3437816218923,20.4452890561803,19860.6142903738,0.0,1.0
2022-10-13,25.41,25.49,24.02,24.06,31193,21.49419921049,21.5618708333487,20.3184047633203,20.3522405747497,36875.7227118828,0.0,1.0
2022-10-14,25.36,25.76,25.31,25.63,25463,21.4519044462033,21.7902625604967,21.4096096819166,21.6802961733514,30101.8346235589,0.0,1.0
2022-10-17,25.56,25.78,25.37,25.48,33987,21.62108350335,21.8071804662114,21.4603633990606,21.5534118804913,40178.7320170796,0.0,1.0
2022-10-18,25.36,26.15,25.15,25.75,50135,21.4519044462033,22.1201617219328,21.2742664361992,21.7818036076394,59268.5653242794,0.0,1.0
2022-10-19,25.57,25.59,25.09,25.15,26824,21.6295424562073,21.646460361922,21.2235127190552,21.2742664361992,31710.7808169637,0.0,1.0
2022-10-20,24.95,25.7818,24.71,25.7818,18706,21.1050873790525,21.8087030777257,20.9020725104765,21.8087030777257,22113.8482687937,0.0,1.0
2022-10-21,25.46,25.63,25.02,25.11,27295,21.5364939747767,21.6802961733514,21.1643000490539,21.2404306247699,32267.5873247472,0.0,1.0
2022-10-24,25.84,26.0618,25.56,26.0618,18832,21.8579341833554,22.0455537577311,21.62108350335,22.0455537577311,22262.8028759715,0.0,1.0
2022-10-25,26.11,26.27,25.68,25.68,26670,22.0863259105035,22.2216691562208,21.722590937638,21.722590937638,31528.7251859685,0.0,1.0
2022-10-26,25.81,26.31,25.3213,26.3,33127,21.8325573247834,22.2555049676502,21.4191682986454,22.2470460147929,39162.05771412,0.0,1.0
2022-10-27,26.54,26.855,26.09,26.09,25217,22.4500608833689,22.716517898375,22.0694080047888,22.0694080047888,29811.0184857356,0.0,1.0
2022-10-28,25.55,26.49,25.405,26.28,45495,21.6126245504927,22.4077661190822,21.4899697340613,22.2301281090782,53783.2528059856,0.0,1.0
2022-10-31,23.83,24.6,23.1101,24.55,73833,20.1576846590309,20.8090240290458,19.5487246428313,20.7667292647591,87283.8532679272,0.0,1.0
2022-11-01,23.81,24.4181,23.655,24.01,44609,20.1407667533163,20.6551556765708,20.0096529840276,20.309945810463,52735.8418380528,0.0,1.0
2022-11-02,23.35,24.05,23.29,23.67,50868,19.7516549218788,20.3437816218923,19.7009012047348,20.0223414133136,60135.1028406393,0.0,1.0
2022-11-03,22.96,23.215,22.91,23.13,32357,19.4217557604427,19.6374590583048,19.3794609961561,19.5655579590174,38251.7795591445,0.0,1.0
2022-11-04,23.96,24.0,23.16,23.36,45060,20.2676510461763,20.3014868576056,19.5909348175894,19.7601138747362,53269.0047573956,0.0,1.0
2022-11-07,24.25,24.31,23.77,23.77,36803,20.512960679039,20.563714396183,20.1069309418869,20.1069309418869,43507.7492695614,0.0,1.0
2022-11-08,24.21,24.625,23.87,24.26,30970,20.4791248676097,20.8301714111891,20.1915204704603,20.5214196318964,36612.0967007666,0.0,1.0
2022-11-09,23.79,24.21,23.655,24.16,24015,20.1238488476016,20.4791248676097,20.0096529840276,20.436830103323,28390.0388204362,0.0,1.0
2022-11-10,24.75,24.97,24.0369,24.43,45425,20.9359083219058,21.1220052847672,20.3327003936492,20.6652218304711,53700.5002464425,0.0,1.0
2022-11-11,24.44,24.91,24.4,24.84,19591,20.6736807833284,21.0712515676232,20.6398449718991,21.0120388976218,23160.0770573045,0.0,1.0
2022-11-14,24.31,24.64,24.06,24.44,40118,20.563714396183,20.8428598404751,20.3522405747497,20.6736807833284,47426.6740536441,0.0,1.0
2022-11-15,24.47,24.78,24.38,24.56,19964,20.6990576419004,20.9612851804778,20.6229270661844,20.7751882176164,23601.0299817276,0.0,1.0
2022-11-16,24.47,24.6099,24.26,24.57,23631,20.6990576419004,20.8173983923745,20.5214196318964,20.7836471704738,27936.0819223706,0.0,1.0
2022-11-17,24.66,24.77,24.2074,24.26,24850,20.8597777461898,20.9528262276205,20.4769255398668,20.5214196318964,29377.1586378447,0.0,1.0
2022-11-18,24.54,25.06,24.46,25.05,26666,20.7582703119018,21.1981358604832,20.6905986890431,21.1896769076259,31523.9964682803,0.0,1.0
2022-11-21,24.7,24.87,24.5,24.7,19945,20.8936135576191,21.0374157561938,20.7244345004724,20.8936135576191,23578.5685727088,0.0,1.0
2022-11-22,24.8,24.89,24.579,24.82,17932,20.9782030861925,21.0543336619085,20.7912602280454,20.9951209919072,21198.84139613,0.0,1.0
2022-11-23,25.0,25.1587,24.8,24.9,18586,21.1473821433392,21.2816257251851,20.9782030861925,21.0627926147659,21971.9867381482,0.0,1.0
2022-11-25,25.04,25.19,25.04,25.04,9406,21.1812179547686,21.3081022476286,21.1812179547686,21.1812179547686,11119.5796437653,0.0,1.0
2022-11-28,24.87,25.04,24.76,25.04,30803,21.0374157561938,21.1812179547686,20.9443672747632,21.1812179547686,36414.672737285,0.0,1.0
2022-11-29,25.0,25.09,24.8,24.9,19645,21.1473821433392,21.2235127190552,20.9782030861925,21.0627926147659,23223.9147460949,0.0,1.0
2022-11-30,25.32,25.42,24.7,25.0,41139,21.418068634774,21.5026581633473,20.8936135576191,21.1473821433392,48633.6792435529,0.0,1.0
2022-12-01,25.06,25.44,24.92,25.44,37783,21.1981358604832,21.519576069062,21.0797105204805,21.519576069062,44666.2851031665,0.0,1.0
2022-12-02,25.31,25.42,24.9,24.9,39711,21.4096096819166,21.5026581633473,21.0627926147659,21.0627926147659,46945.5270288713,0.0,1.0
2022-12-05,24.63,25.1,24.26,25.085,38474,20.8344008876178,21.2319716719126,20.5214196318964,21.2192832426266,45483.1710838002,0.0,1.0
2022-12-06,24.34,24.68,24.21,24.51,109208,20.5890912547551,20.8766956519045,20.4791248676097,20.7328934533298,129103.450322806,0.0,1.0
2022-12-07,23.88,24.4382,23.8,24.42,20117,20.1999794233176,20.6721581718141,20.1323078004589,20.6567628776137,23781.9034333007,0.0,1.0
2022-12-08,24.08,24.08,23.88,23.88,28429,20.3691584804643,20.3691584804643,20.1999794233176,20.1999794233176,33608.1787893476,0.0,1.0
2022-12-09,24.02,24.15,23.88,24.055,21839,20.3184047633203,20.4283711504657,20.1999794233176,20.348011098321,25817.616398064,0.0,1.0
2022-12-12,24.18,24.445,23.6,23.98,24171,20.4537480090377,20.6779102597571,19.9631287433122,20.284568951891,28574.4588102754,0.0,1.0
2022-12-13,24.37,25.02,24.19,24.46,45743,20.6144681133271,21.1643000490539,20.462206961895,20.6905986890431,54076.433302653,0.0,1.0
2022-12-14,24.24,24.39,24.1,24.33,51347,20.5045017261817,20.6313860190417,20.386076386179,20.5806323018977,60701.3667837992,0.0,1.0
2022-12-15,23.91,24.07,23.63,23.74,70338,20.4706659147524,20.6076507138473,20.2309425163362,20.325119565714,82155.6849690955,0.29,1.0
2022-12-16,24.01,24.01,23.52,23.52,83738,20.5562814141867,20.5562814141867,20.1367654669584,20.1367654669584,97807.0566115348,0.0,1.0
2022-12-19,23.95,24.17,23.86,23.89,42949,20.5049121145261,20.6932662132817,20.4278581650352,20.4535428148655,50164.9821396356,0.0,1.0
2022-12-20,23.56,24.06,23.56,23.87,46630,20.1710116667321,20.5990891639039,20.1710116667321,20.4364197149786,54464.43729007,0.0,1.0
2022-12-21,24.26,24.28,23.88,23.88,29493,20.7703201627726,20.7874432626594,20.444981264922,20.444981264922,34448.2017798848,0.0,1.0
2022-12-22,24.22,24.27,23.79,24.26,33386,20.7360739629988,20.778881712716,20.3679273154311,20.7703201627726,38995.2756458562,0.0,1.0
2022-12-23,24.52,24.7,24.3,24.3,38523,20.9929204613019,21.1470283602837,20.8045663625463,20.8045663625463,44995.3574463941,0.0,1.0
2022-12-27,24.24,24.45,23.67,23.67,21695,20.7531970628857,20.9329896116978,20.2651887161099,20.2651887161099,25340.0378942326,0.0,1.0
2022-12-28,23.92,24.42,23.77,24.07,43570,20.4792274646958,20.9073049618675,20.3508042155443,20.6076507138473,50890.3180941099,0.0,1.0
2022-12-29,24.28,24.33,23.94,23.95,32395,20.7874432626594,20.8302510123766,20.4963505645827,20.5049121145261,37837.7749520012,0.0,1.0
2022-12-30,24.36,24.51,24.15,24.2,22365,20.8559356622069,20.9843589113584,20.6761431133948,20.718950863112,26122.6064763546,0.0,1.0
2023-01-03,24.59,24.68,24.05,24.54,38084,21.0528513109059,21.1299052603968,20.5905276139604,21.0100435611887,44482.599823183,0.0,1.0
2023-01-04,24.53,24.91,24.275,24.66,22089,21.0014820112453,21.3268209090958,20.7831624876877,21.11278216051,25800.2349410327,0.0,1.0
2023-01-05,24.06,24.38,23.98,24.35,17575,20.5990891639039,20.8730587620938,20.5305967643564,20.8473741122635,20527.8251205871,0.0,1.0
2023-01-06,24.56,24.74,24.27,24.27,27064,21.0271666610756,21.1812745600574,20.778881712716,20.778881712716,31611.0986664905,0.0,1.0
2023-01-09,24.17,24.54,24.06,24.54,30113,20.6932662132817,21.0100435611887,20.5990891639039,21.0100435611887,35172.3697215499,0.0,1.0
2023-01-10,24.33,24.585,23.9,24.065,34942,20.8302510123766,21.0485705359342,20.4621043648089,20.6033699388756,40812.7035768737,0.0,1.0
2023-01-11,24.2,24.38,24.08,24.28,27186,20.718950863112,20.8730587620938,20.6162122637907,20.7874432626594,31753.5962292051,0.0,1.0
2023-01-12,24.65,24.85,24.25,24.25,25401,21.1042206105665,21.2754516094352,20.7617586128291,20.7617586128291,29668.6933648953,0.0,1.0
2023-01-13,24.65,24.71,24.5,24.5,18931,21.1042206105665,21.1555899102271,20.975797361415,20.975797361415,22111.6504897773,0.0,1.0
2023-01-17,24.43,24.8,24.26,24.72,35858,20.915866511811,21.232643859718,20.7703201627726,21.1641514601706,41882.6033100433,0.0,1.0
2023-01-18,23.73,24.31,23.65,24.31,34367,20.3165580157705,20.8131279124897,20.2480656162231,20.8131279124897,40141.0962116198,0.0,1.0
2023-01-19,23.72,23.845,23.38,23.55,31033,20.3079964658271,20.41501584012,20.0169037677503,20.1624501167887,36246.9415059562,0.0,1.0
2023-01-20,24.06,24.15,23.88,23.91,30113,20.5990891639039,20.6761431133948,20.444981264922,20.4706659147524,35172.3697215499,0.0,1.0
2023-01-23,24.01,24.15,23.8725,24.1,35342,20.5562814141867,20.6761431133948,20.4385601024645,20.6333353636776,41279.9087005286,0.0,1.0
2023-01-24,23.74,23.9381,23.66,23.84,30402,20.325119565714,20.4947238700934,20.2566271661665,20.4107350651483,35509.9254233905,0.0,1.0
2023-01-25,23.85,23.92,23.54,23.92,23470,20.4192966150917,20.4792274646958,20.1538885668453,20.4792274646958,27413.2606304513,0.0,1.0
2023-01-26,24.06,24.1,23.63,23.86,30356,20.5990891639039,20.6333353636776,20.2309425163362,20.4278581650352,35456.1968341702,0.0,1.0
2023-01-27,24.15,24.32,24.04,24.06,24956,20.6761431133948,20.8216894624332,20.581966064017,20.5990891639039,29148.9276648291,0.0,1.0
2023-01-30,24.45,24.8,24.16,24.2259,30034,20.9329896116978,21.232643859718,20.6847046633382,20.7411252774655,35080.0967096281,0.0,1.0
2023-01-31,24.71,24.9399,24.27,24.625,54637,21.1555899102271,21.3524199434267,20.778881712716,21.0828167357079,63816.7158528319,0.0,1.0
2023-02-01,24.94,25.18,24.5,24.5,58255,21.3525055589261,21.5579827575686,20.975797361415,20.975797361415,68042.5861962904,0.0,1.0
2023-02-02,25.68,25.78,24.88,24.94,47615,21.9860602547403,22.0716757541746,21.3011362592655,21.3525055589261,55614.92990707,0.0,1.0
2023-02-03,25.6,25.85,25.44,25.63,32234,21.9175678551928,22.1316066037787,21.7805830560979,21.9432525050231,37649.7248897301,0.0,1.0
2023-02-06,24.97,25.53,24.75,25.53,35359,21.3781902087564,21.8576370055888,21.1898361100009,21.8576370055888,41299.764918284,0.0,1.0
2023-02-07,25.1,25.38,24.79,24.97,24512,21.4894903580211,21.7292137564373,21.2240823097746,21.3781902087564,28630.3299775722,0.0,1.0
2023-02-08,24.83,25.09,24.7,24.945,23090,21.2583285095483,21.4809288080776,21.1470283602837,21.3567863338978,26969.4157629791,0.0,1.0
2023-02-09,24.6,24.97,24.4,24.84,25763,21.0614128608494,21.3781902087564,20.8901818619807,21.2668900594918,30091.5140018028,0.0,1.0
2023-02-10,24.79,24.97,24.59,24.67,27660,21.2240823097746,21.3781902087564,21.0528513109059,21.1213437104534,32307.2343007363,0.0,1.0
2023-02-13,25.33,25.425,24.815,24.9376,40431,21.6864060067201,21.7677407311827,21.2454861846332,21.3504507869397,47223.925886228,0.0,1.0
2023-02-14,25.01,25.19,24.85,25.14,23178,21.4124364085302,21.566544307512,21.2754516094352,21.5237365577948,27072.2008901831,0.0,1.0
2023-02-15,25.37,25.39,24.99,25.08,23467,21.7206522064938,21.7377753063807,21.3953133086433,21.4723672581342,27409.7565920238,0.0,1.0
2023-02-16,25.04,25.311,24.93,25.06,33310,21.4381210583605,21.6701390618276,21.3439440089827,21.4552441582473,38906.5066723617,0.0,1.0
2023-02-17,25.39,25.39,24.935,25.07,56873,21.7377753063807,21.7377753063807,21.3482247839544,21.4638057081908,66428.3924940626,0.0,1.0
2023-02-21,25.12,25.46,25.01,25.46,34481,21.506613457908,21.7977061559847,21.4124364085302,21.7977061559847,40274.2496718613,0.0,1.0
2023-02-22,24.83,25.2,24.65,25.2,44725,21.2583285095483,21.5751058574554,21.1042206105665,21.5751058574554,52239.3728886635,0.0,1.0
2023-02-23,25.07,25.16,24.79,25.0,37547,21.4638057081908,21.5408596576817,21.2240823097746,21.4038748585867,43855.3769446762,0.0,1.0
2023-02-24,24.71,24.84,24.55,24.84,26381,21.1555899102271,21.2668900594918,21.0186051111322,21.2668900594918,30813.3459178498,0.0,1.0
2023-02-27,24.88,24.97,24.64,24.69,31324,21.3011362592655,21.3781902087564,21.0956590606231,21.1384668103403,36586.8332334152,0.0,1.0
2023-02-28,24.96,25.13,24.78,24.97,42016,21.369628658813,21.5151750078514,21.2155207598312,21.3781902087564,49075.2261887106,0.0,1.0
2023-03-01,25.0,25.03,24.72,24.82,33396,21.4038748585867,21.429559508417,21.1641514601706,21.2497669596049,39006.9557739476,0.0,1.0
2023-03-02,24.66,24.73,24.38,24.655,24987,21.11278216051,21.172713010114,20.8730587620938,21.1085013855382,29185.1360619123,0.0,1.0
2023-03-03,24.76,24.895,24.51,24.79,23314,21.1983976599443,21.3139785841807,20.9843589113584,21.2240823097746,27231.0506322258,0.0,1.0
2023-03-06,24.3,24.8099,24.18,24.795,70292,20.8045663625463,21.241119794162,20.7018277632251,21.2283630847463,82101.9563798754,0.0,1.0
2023-03-07,24.05,24.32,24.01,24.32,27644,20.5905276139604,20.8216894624332,20.5562814141867,20.8216894624332,32288.5460957901,0.0,1.0
2023-03-08,24.13,24.19,23.93,23.98,32984,20.6590200135079,20.7103893131685,20.4877890146392,20.5305967643564,38525.734496583,0.0,1.0
2023-03-09,23.07,24.07,22.96,24.03,38114,19.7514957195038,20.6076507138473,19.6573186701261,20.5734045140736,44517.6402074571,0.0,1.0
2023-03-10,22.48,23.7254,22.15,22.88,72740,19.2463642728412,20.3126197027965,18.9638331247078,19.5888262705786,84961.2517366434,0.0,1.0
2023-03-13,20.89,22.16,19.99,22.1,105574,17.8850778318351,18.9723946746513,17.114538336926,18.9210253749907,123311.784311856,0.0,1.0
2023-03-14,21.23,22.56,21.09,21.72,72566,18.1761705299119,19.3148566723887,18.0563088307038,18.5956864771402,84758.0175078533,0.0,1.0
2023-03-15,21.01,21.01,20.25,20.25,93700,18.2446629294593,18.2446629294593,17.5846941609496,17.5846941609496,107902.075670649,0.3,1.0
2023-03-16,21.4,21.805,20.02,20.76,69942,18.5833311132998,18.9350249965188,17.3849667704796,18.027567939818,80543.0840614357,0.0,1.0
2023-03-17,19.73,21.21,19.41,21.21,170947,17.1331365824956,18.4183389211724,16.8552549957547,18.4183389211724,196857.375983675,0.0,1.0
2023-03-20,19.84,20.34,19.5,19.73,84617,17.2286583779378,17.6628483572205,16.9334091920256,17.1331365824956,97442.3685914971,0.0,1.0
2023-03-21,20.16,20.62,19.88,20.62,118670,17.5065399646787,17.9059947456188,17.2633935762804,17.9059947456188,136656.76968875,0.0,1.0
2023-03-22,19.52,20.24,19.46,20.16,86875,16.9507767911969,17.576010361364,16.8986739936829,17.5065399646787,100042.61284832,0.0,1.0
2023-03-23,18.68,19.68,18.61,19.68,116328,16.2213376260019,17.0897175845673,16.1605510289023,17.0897175845673,133959.793581806,0.0,1.0
2023-03-24,19.17,19.28,18.35,18.58,68194,16.646843805699,16.7423656011412,15.9347722396753,16.1344996301454,78530.1403232039,0.0,1.0
2023-03-27,19.59,19.72,19.33,19.48,63521,17.0115633882964,17.12445278291,16.7857845990694,16.9160415928543,73148.8553754034,0.0,1.0
2023-03-28,19.63,19.76,19.35,19.58,40234,17.0462985866391,17.1591879812526,16.8031521982408,17.0028795887108,46332.2530686539,0.0,1.0
2023-03-29,19.57,19.85,19.3693,19.75,48085,16.9941957891251,17.2373421775235,16.8199119314411,17.1505041816669,55373.2263460315,0.0,1.0
2023-03-30,19.17,19.75,19.06,19.75,48197,16.646843805699,17.1505041816669,16.5513220102568,17.1505041816669,55502.2021461926,0.0,1.0
2023-03-31,19.28,19.37,18.95,19.24,98578,16.7423656011412,16.8205197974121,16.4558002148146,16.7076304027986,113519.43239553,0.0,1.0
2023-04-03,19.25,19.45,18.92,19.41,61489,16.7163142023842,16.8899901940973,16.4297488160576,16.8552549957547,70808.8658581912,0.0,1.0
2023-04-04,18.66,19.25,18.52,19.25,40041,16.2039700268306,16.7163142023842,16.0823968326315,16.7163142023842,46110.0001273047,0.0,1.0
2023-04-05,18.39,18.62,18.17,18.44,53008,15.969507438018,16.169234828488,15.7784638471336,16.0129264359462,61042.4037049064,0.0,1.0
2023-04-06,18.45,18.55,18.27,18.39,46753,16.0216102355319,16.1084482313884,15.8653018429901,15.969507438018,53839.3355798274,0.0,1.0
2023-04-10,18.33,18.6821,18.26,18.45,60173,15.917404640504,16.2231612239149,15.8566180434045,16.0216102355319,69293.4002062962,0.0,1.0
2023-04-11,18.35,18.46,18.25,18.33,37330,15.9347722396753,16.0302940351175,15.8479342438188,15.917404640504,42988.094821615,0.0,1.0
2023-04-12,18.13,18.41,18.0,18.41,50840,15.7437286487909,15.9868750371893,15.6308392541774,15.9868750371893,58545.8007160704,0.0,1.0
2023-04-13,18.25,18.36,17.97,18.13,68520,15.8479342438188,15.943456039261,15.6047878554205,15.7437286487909,78905.5520272449,0.0,1.0
2023-04-14,17.85,18.365,17.55,18.17,70660,15.5005822603926,15.9477979390538,15.240068272823,15.7784638471336,81369.9110660411,0.0,1.0
2023-04-17,18.32,18.34,17.62,17.79,51880,15.9087208409184,15.9260884400897,15.3008548699226,15.4484794628787,59743.4331461392,0.0,1.0
2023-04-18,17.93,18.59,17.7022,18.59,65505,15.5700526570779,16.143183429731,15.3722357025167,16.143183429731,75433.5695496886,0.0,1.0
2023-04-19,18.39,18.52,17.7,17.96,61242,15.969507438018,16.0823968326315,15.3703252666078,15.5961040558348,70524.4281560496,0.0,1.0
2023-04-20,18.15,18.55,17.96,18.19,42096,15.7610962479623,16.1084482313884,15.5961040558348,15.7958314463049,48476.4757463353,0.0,1.0
2023-04-21,17.94,18.11,17.73,18.1,82038,15.5787364566635,15.7263610496196,15.3963766653648,15.717677250034,94472.4704788547,0.0,1.0
2023-04-24,17.91,18.26,17.82,17.91,38312,15.5526850579066,15.8566180434045,15.4745308616357,15.5526850579066,44118.9362123146,0.0,1.0
2023-04-25,17.41,17.81,17.3,17.69,67933,15.1184950786238,15.46584706205,15.0229732831817,15.3616414670222,78229.5806460427,0.0,1.0
2023-04-26,17.39,17.55,16.72,17.55,55823,15.1011274794525,15.240068272823,14.5193129072137,15.240068272823,64284.0722536034,0.0,1.0
2023-04-27,17.48,17.72,17.36,17.72,42778,15.1792816757234,15.3876928657791,15.0750760806956,15.3876928657791,49261.8462437462,0.0,1.0
2023-04-28,17.48,17.85,17.37,17.37,41919,15.1792816757234,15.5005822603926,15.0837598802812,15.0837598802812,48272.6479192949,0.0,1.0
2023-05-01,17.35,17.69,17.29,17.62,51000,15.0663922811099,15.3616414670222,15.014289483596,15.3008548699226,58730.0518591579,0.0,1.0
2023-05-02,16.17,17.36,16.1,17.31,98053,14.0417039300027,15.0750760806956,13.9809173329032,15.0316570827673,112914.858332275,0.0,1.0
2023-05-03,15.51,16.72,15.418,16.26,112059,13.4685731573496,14.5193129072137,13.3886822011615,14.1198581262736,129043.742770301,0.0,1.0
2023-05-04,15.09,15.525,13.835,15.23,179346,13.1038535747521,13.481598856728,12.0140367267525,13.2254267689512,206529.409426127,0.0,1.0
2023-05-05,16.07,16.24,15.55,15.55,62668,13.9548659341462,14.1024905271023,13.5033083556922,13.5033083556922,72166.5664688176,0.0,1.0
2023-05-08,15.86,16.2,15.57,16.2,72194,13.7725061428475,14.0677553287597,13.5206759548635,14.0677553287597,83136.4189003926,0.0,1.0
2023-05-09,15.81,15.95,15.51,15.77,58673,13.7290871449192,13.8506603391183,13.4685731573496,13.6943519465766,67566.0457398502,0.0,1.0
2023-05-10,15.9,16.155,15.8,15.96,97514,13.8072413411901,14.0286782306243,13.7204033453335,13.859344138704,112294.162293998,0.0,1.0
2023-05-11,15.9,16.43,15.37,15.8,58381,13.8072413411901,14.2674827192297,13.3469999631504,13.7204033453335,67229.7874037154,0.0,1.0
2023-05-12,16.18,16.22,15.5,15.6,55316,14.0503877295884,14.085122927931,13.4598893577639,13.5467273536204,63700.2264439445,0.0,1.0
2023-05-15,16.29,16.5,16.068,16.2,46111,14.1459095250306,14.3282693163293,13.9531291742291,14.0677553287597,53100.0278681886,0.0,1.0
2023-05-16,16.18,16.7292,16.15,16.39,49895,14.0503877295884,14.5273020028325,14.0243363308314,14.2327475208871,57457.5674022093,0.0,1.0
2023-05-17,16.79,16.865,16.29,16.29,68573,14.5800995043133,14.6452280012057,14.1459095250306,14.1459095250306,78966.5852183926,0.0,1.0
2023-05-18,16.98,17.06,16.5,16.8,63274,14.7450916964407,14.814562093126,14.3282693163293,14.5887833038989,72864.4176732618,0.0,1.0
2023-05-19,16.5,17.17,16.44,17.17,50513,14.3282693163293,14.9100838885682,14.2761665188154,14.9100838885682,58169.2374423851,0.0,1.0
2023-05-22,16.62,16.75,16.188,16.58,34170,14.4324749113572,14.5453643059707,14.0573347692569,14.3977397130146,39349.1347456356,0.0,1.0
2023-05-23,16.85,17.07,16.5,16.5,49455,14.6322023018272,14.8232458927116,14.3282693163293,14.3282693163293,56950.8767587186,0.0,1.0
2023-05-24,16.61,16.8,16.55,16.78,48756,14.4237911117715,14.5887833038989,14.3716883142576,14.5714157047276,56145.9295773549,0.0,1.0
2023-05-25,16.55,16.695,16.345,16.51,25953,14.3716883142576,14.4976034082496,14.1936704227517,14.336953115915,29886.6869784455,0.0,1.0
2023-05-26,16.64,16.7506,16.49,16.49,16603,14.4498425105285,14.5458853339458,14.3195855167437,14.3195855167437,19119.5108042666,0.0,1.0
2023-05-30,16.43,16.8,16.37,16.77,43472,14.2674827192297,14.5887833038989,14.2153799217158,14.562731905142,50061.0355768885,0.0,1.0
2023-05-31,15.71,16.41,15.64,16.41,45783,13.6422491490626,14.2501151200584,13.5814625519631,14.2501151200584,52722.3130248594,0.0,1.0
2023-06-01,15.8,15.98,15.55,15.75,59131,13.7204033453335,13.8767117378753,13.5033083556922,13.6769843474053,68093.4646369386,0.0,1.0
2023-06-02,16.54,16.77,16.05,16.05,131813,14.3630045146719,14.562731905142,13.9374983349749,13.9374983349749,151791.849523749,0.0,1.0
2023-06-05,16.21,16.6,16.09,16.6,69557,14.0764391283454,14.4151073121859,13.9722335333175,14.4151073121859,80099.7297483808,0.0,1.0
2023-06-06,17.0,17.09,16.14,16.14,102274,14.762459295612,14.8406134918829,14.0156525312458,14.0156525312458,117775.633800853,0.0,1.0
2023-06-07,17.5,17.74,16.98,17.25,675504,15.1966492748947,15.4050604649504,14.7450916964407,14.9795542852534,777889.901001345,0.0,1.0
2023-06-08,17.2,17.73,17.1511,17.5,173782,14.9361352873251,15.3963766653648,14.8936715073513,15.1966492748947,200122.075925258,0.0,1.0
2023-06-09,17.15,17.6,17.1,17.27,127801,14.8927162893968,15.2834872707513,14.8492972914686,14.9969218844247,147171.752110828,0.0,1.0
2023-06-12,16.85,17.3625,16.6201,17.21,253132,14.6322023018272,15.077247030592,14.432561749353,14.9448190869108,291499.127200242,0.0,1.0
2023-06-13,17.4,17.415,16.85,16.95,152092,15.1098112790382,15.1228369784167,14.6322023018272,14.7190402976838,175144.530340451,0.0,1.0
2023-06-14,16.69,17.47,16.66,17.25,78483,14.7537754960264,15.4432868733122,14.7272558276692,15.2488093053598,88782.7844711876,0.3,1.0
2023-06-15,16.7,16.94,16.59,16.76,81623,14.7626153854788,14.9747727323359,14.6653766015025,14.8156547221931,92334.8650904238,0.0,1.0
2023-06-16,16.49,16.92,16.46,16.85,215497,14.5769777069787,14.9570929534312,14.5504580386216,14.8952137272645,243777.935415154,0.0,1.0
2023-06-20,16.37,17.26,16.275,16.51,81579,14.4708990335501,15.2576491948122,14.3869200837525,14.5946574858835,92285.0907123204,0.0,1.0
2023-06-21,16.34,16.53,16.19,16.29,63708,14.444379365193,14.6123372647883,14.3117810234072,14.4001799179311,72068.7745510546,0.0,1.0
2023-06-22,16.16,16.215,15.75,16.05,68073,14.2852613550501,14.3338807470382,13.9228258875024,14.1880225710739,77006.6191061397,0.0,1.0
2023-06-23,16.38,16.41,15.985,15.99,174845,14.4797389230025,14.5062585913597,14.1305632896334,14.1349832343596,197790.934990569,0.0,1.0
2023-06-26,16.1,16.54,16.08,16.34,49696,14.2322220183358,14.6211771542406,14.214542239431,14.444379365193,56217.8975966789,0.0,1.0
2023-06-27,16.08,16.5,15.98,16.12,37357,14.214542239431,14.5858175964311,14.1261433449072,14.2499017972406,42259.5782461191,0.0,1.0
2023-06-28,16.22,16.835,15.89,16.02,94526,14.3383006917644,14.8819538930859,14.0465843398358,14.1615029027167,106931.201469407,0.0,1.0
2023-06-29,16.27,16.65,16.15,16.35,51865,14.3825001390263,14.7184159382168,14.2764214655977,14.4532192546454,58671.5481900304,0.0,1.0
2023-06-30,15.74,16.36,15.62,16.36,157016,13.91398599805,14.4620591440978,13.8079073246214,14.4620591440978,177622.130735676,0.0,1.0
2023-07-03,16.36,16.36,15.85,15.86,33716,14.4620591440978,14.4620591440978,14.0112247820262,14.0200646714786,38140.7484580171,0.0,1.0
2023-07-05,16.02,16.34,16.0,16.32,43326,14.1615029027167,14.444379365193,14.143823123812,14.4266995862882,49011.9251302663,0.0,1.0
2023-07-06,15.82,16.09,15.46,15.98,62177,13.9847051136691,14.2233821288834,13.6664690933833,14.1261433449072,70336.8524402105,0.0,1.0
2023-07-07,16.08,16.29,15.85,15.85,126296,14.214542239431,14.4001799179311,14.0112247820262,14.0112247820262,142870.564932191,0.0,1.0
2023-07-10,16.13,16.39,16.07,16.08,39439,14.258741686693,14.4885788124549,14.2057023499787,14.214542239431,44614.8113191285,0.0,1.0
2023-07-11,16.06,16.22,16.03,16.13,55005,14.1968624605263,14.3383006917644,14.1703427921691,14.258741686693,62223.6288092666,0.0,1.0
2023-07-12,16.34,16.66,16.2419,16.37,37532,14.444379365193,14.7272558276692,14.3576600496651,14.4708990335501,42457.5445226688,0.0,1.0
2023-07-13,16.35,16.5,16.16,16.21,39374,14.4532192546454,14.5858175964311,14.2852613550501,14.329460802312,44541.2809878386,0.0,1.0
2023-07-14,16.19,16.45,15.96,16.45,37794,14.3117810234072,14.5416181491692,14.1084635660025,14.5416181491692,42753.9283195607,0.0,1.0
2023-07-17,16.25,16.675,16.21,16.28,72857,14.3648203601215,14.7405156618478,14.329460802312,14.3913400284787,82418.4514890784,0.0,1.0
2023-07-18,17.09,17.114,16.26,16.26,57883,15.1073710741217,15.1285868088074,14.3736602495739,14.3736602495739,65479.3256316113,0.0,1.0
2023-07-19,17.46,17.53,17.15,17.19,54073,15.4344469838598,15.4963262100265,15.160410410836,15.1957699686455,61169.3169821559,0.0,1.0
2023-07-20,17.37,17.74,17.18,17.5,40000,15.3548879787884,15.6819638885265,15.1869300791931,15.4698065416694,45249.4346399539,0.0,1.0
2023-07-21,17.06,17.54,16.98,17.49,40235,15.0808514057645,15.5051660994789,15.0101322901455,15.460966652217,45515.2750684638,0.0,1.0
2023-07-24,17.52,17.67,16.99,16.99,39006,15.4874863205741,15.6200846623599,15.0189721795978,15.0189721795978,44124.9861891512,0.0,1.0
2023-07-25,17.14,17.66,17.09,17.53,47022,15.1515705213836,15.6112447729075,15.1073710741217,15.4963262100265,53192.9728909979,0.0,1.0
2023-07-26,17.96,18.02,17.31,17.31,48305,15.876441456479,15.9294807931932,15.3018486420741,15.3018486420741,54644.3485070743,0.0,1.0
2023-07-27,18.02,18.2682,17.8,17.86,73930,15.9294807931932,16.1488868494014,15.7350032252408,15.7880425619551,83632.2675732952,0.0,1.0
2023-07-28,19.65,20.065,18.42,18.42,109096,17.3703827739316,17.7372381862055,16.2830763712885,16.2830763712885,123413.30803701,0.0,1.0
2023-07-31,19.18,20.8515,19.0,19.64,44152,16.9549079696696,18.4324954916353,16.7957899595267,17.3615428844792,49946.3259555812,0.0,1.0
2023-08-01,18.98,19.13,18.68,19.11,46571,16.778110180622,16.9107085224077,16.5129134970505,16.8930287435029,52682.7855154323,0.0,1.0
2023-08-02,19.43,19.62,18.76,18.85,56615,17.1759052059792,17.3438631055744,16.5836326126696,16.663191617741,64044.9185535248,0.0,1.0
2023-08-03,19.69,19.98,19.2,19.26,42970,17.4057423317411,17.6620991258602,16.9725877485744,17.0256270852887,48609.2051619706,0.0,1.0
2023-08-04,20.12,20.3,19.6901,19.75,53452,17.7858575781936,17.9449755883365,17.4058307306356,17.4587816684554,60466.8195093704,0.0,1.0
2023-08-07,20.08,20.33,20.0,20.03,29524,17.750498020384,17.9714952566936,17.679778904765,17.7062985731221,33398.6077077501,0.0,1.0
2023-08-08,19.9,20.01,19.45,19.73,30081,17.5913800102411,17.6886187942174,17.1935849848839,17.4411018895507,34028.7060851115,0.0,1.0
2023-08-09,19.06,20.06,19.0,19.82,48689,16.848829296241,17.7328182414793,16.7957899595267,17.5206608946221,55078.7430796181,0.0,1.0
2023-08-10,19.17,19.43,18.95,19.22,34470,16.9460680802172,17.1759052059792,16.7515905122648,16.9902675274791,38993.7003009804,0.0,1.0
2023-08-11,19.34,19.48,19.14,19.15,26633,17.0963462009077,17.2201046532411,16.9195484118601,16.9283883013125,30128.2048191474,0.0,1.0
2023-08-14,18.97,19.065,18.9,19.06,28858,16.7692702911696,16.8532492409672,16.7073910650029,16.848829296241,32645.2046209948,0.0,1.0
2023-08-15,18.55,19.25,18.5,18.7,27117,16.3979949341695,17.0167871958363,16.3537954869076,16.5305932759553,30675.7229782908,0.0,1.0
2023-08-16,18.12,18.6,18.05,18.58,24837,16.0178796877171,16.4421943814314,15.9560004615504,16.4245146025267,28096.5052038134,0.0,1.0
2023-08-17,18.32,18.37,18.07,18.37,29210,16.1946774767647,16.2388769240266,15.9736802404552,16.2388769240266,33043.3996458264,0.0,1.0
2023-08-18,18.13,18.49,18.05,18.14,23151,16.0267195771695,16.3449555974552,15.9560004615504,16.0355594666218,26189.2415337393,0.0,1.0
2023-08-21,17.83,18.28,17.81,18.28,29025,15.761522893598,16.1593179189552,15.7438431146932,16.1593179189552,32834.1210106166,0.0,1.0
2023-08-22,17.53,18.52,17.53,17.88,27968,15.4963262100265,16.3714752658124,15.4963262100265,15.8057223408599,31638.4047002558,0.0,1.0
2023-08-23,17.37,17.82,17.3,17.45,22472,15.3548879787884,15.7526830041456,15.2930087526217,15.4256070944074,25421.1323807261,0.0,1.0
2023-08-24,17.47,18.07,17.21,17.28,24811,15.4432868733122,15.9736802404552,15.2134497475503,15.2753289737169,28067.0930712975,0.0,1.0
2023-08-25,17.53,17.58,17.2,17.385,32530,15.4963262100265,15.5405256572884,15.2046098580979,15.368147812967,36799.1027209426,0.0,1.0
2023-08-28,18.02,18.12,17.6,17.6,31979,15.9294807931932,16.0178796877171,15.5582054361932,15.5582054361932,36175.7917587773,0.0,1.0
2023-08-29,18.02,18.585,17.7704,17.89,37553,15.9294807931932,16.4289345472529,15.7088371524618,15.8145622303123,42481.3004758549,0.0,1.0
2023-08-30,17.62,18.2,17.62,18.02,29260,15.5758852150979,16.0885988033361,15.5758852150979,15.9294807931932,33099.9614391264,0.0,1.0
2023-08-31,17.5,18.16,17.48,17.68,33063,15.4698065416694,16.0532392455266,15.4521267627646,15.6289245518122,37402.0514375199,0.0,1.0
2023-09-01,17.73,19.2881,17.6,17.6,32361,15.6731239990742,17.0504671746499,15.5582054361932,15.5582054361932,36607.9238595887,0.0,1.0
2023-09-05,17.24,17.76,17.15,17.75,30840,15.2399694159074,15.6996436674313,15.160410410836,15.6908037779789,34887.3141074045,0.0,1.0
2023-09-06,16.84,17.38,16.83,17.38,34422,14.8863738378121,15.3637278682408,14.8775339483597,15.3637278682408,38939.4009794124,0.0,1.0
2023-09-07,16.83,17.1599,16.61,16.8,156737,14.8775339483597,15.1691619013938,14.6830563804073,14.8510142800026,177306.515929062,0.0,1.0
2023-09-08,17.2,17.25,16.85,16.86,32489,15.2046098580979,15.2488093053598,14.8952137272645,14.9040536167169,36752.7220504366,0.0,1.0
2023-09-11,17.18,17.46,17.07,17.13,32830,15.1869300791931,15.4344469838598,15.0896912952169,15.1427306319312,37138.4734807423,0.0,1.0
2023-09-12,17.55,17.72,17.17,17.23,43728,15.5140059889313,15.6642841096218,15.1780901897407,15.231129526455,49466.6819483976,0.0,1.0
2023-09-13,17.03,17.37,16.82,17.27,29958,15.3195284209789,15.6253792526367,15.1306205543667,15.5354231256785,33302.9011063645,0.3,1.0
2023-09-14,17.21,17.4,17.07,17.22,34214,15.4814494495036,15.6523660907241,15.3555108717621,15.4904450621994,38034.0963499952,0.0,1.0
2023-09-15,17.02,17.4214,17.02,17.23,116597,15.310532808283,15.6716167018932,15.310532808283,15.4994406748952,129615.406912971,0.0,1.0
2023-09-18,16.97,17.1,16.7501,17.1,39556,15.2655547448039,15.3824977098496,15.0677412216229,15.3824977098496,43972.5467709246,0.0,1.0
2023-09-19,16.95,17.0,16.76,16.955,18147,15.2475635194123,15.2925415828914,15.0766468781918,15.2520613257602,20173.1673134788,0.0,1.0
2023-09-20,16.84,17.2,16.81,16.96,24729,15.1486117797583,15.4724538368078,15.1216249416708,15.2565591321081,27490.0674764433,0.0,1.0
2023-09-21,16.92,17.06,16.76,16.875,31377,15.2205766813248,15.3465152590663,15.0766468781918,15.1800964241937,34880.3367385808,0.0,1.0
2023-09-22,16.95,17.03,16.83,16.93,31321,15.2475635194123,15.3195284209789,15.1396161670625,15.2295722940207,34818.0841695856,0.0,1.0
2023-09-25,17.21,17.25,16.86,16.95,28790,15.4814494495036,15.5174319002869,15.1666030051499,15.2475635194123,32004.4903816087,0.0,1.0
2023-09-26,16.86,17.5,16.82,17.12,27175,15.1666030051499,15.7423222176823,15.1306205543667,15.4004889352412,30209.1707579097,0.0,1.0
2023-09-27,16.71,17.22,16.67,16.86,27789,15.0316688147127,15.4904450621994,14.9956863639294,15.1666030051499,30891.7257108206,0.0,1.0
2023-09-28,16.82,17.05,16.72,16.8,30017,15.1306205543667,15.3375196463705,15.0406644274085,15.112629328975,33368.4886344129,0.0,1.0
2023-09-29,16.83,17.15,16.66,17.15,48362,15.1396161670625,15.4274757733287,14.9866907512336,15.4274757733287,53761.7632454103,0.0,1.0
2023-10-02,16.56,16.975,16.3349,16.86,52471,14.8967346242754,15.2700525511519,14.6942433824925,15.1666030051499,58329.5454954287,0.0,1.0
2023-10-03,16.52,16.68,16.2897,16.54,30305,14.8607521734921,15.0046819766252,14.6535832131074,14.8787433988837,33688.6447035309,0.0,1.0
2023-10-04,16.61,16.78,16.3,16.53,32648,14.9417126877545,15.0946381035834,14.6628486941841,14.8697477861879,36293.2477241668,0.0,1.0
2023-10-05,17.2,17.26,16.54,16.54,36370,15.4724538368078,15.5264275129827,14.8787433988837,14.8787433988837,40430.8202563081,0.0,1.0
2023-10-06,16.88,17.24,16.7816,17.18,31061,15.1845942305416,15.508436287591,15.0960774016147,15.4544626114161,34529.0543849652,0.0,1.0
2023-10-09,16.85,17.05,16.67,16.67,20654,15.1576073924541,15.3375196463705,14.9956863639294,14.9956863639294,22960.0814290291,0.0,1.0
2023-10-10,16.86,17.21,16.67,17.04,23384,15.1666030051499,15.4814494495036,14.9956863639294,15.3285240336747,25994.8941675423,0.0,1.0
2023-10-11,16.59,17.18,16.46,17.18,27739,14.9237214623628,15.4544626114161,14.8067784973172,15.4544626114161,30836.1430599322,0.0,1.0
2023-10-12,16.51,16.82,16.32,16.82,33394,14.8517565607963,15.1306205543667,14.6808399195757,15.1306205543667,37122.5408754235,0.0,1.0
2023-10-13,16.46,16.67,16.36,16.57,25320,14.8067784973172,14.9956863639294,14.716822370359,14.9057302369712,28147.0544099456,0.0,1.0
2023-10-16,16.4,16.68,16.22,16.61,41712,14.7528048211423,15.0046819766252,14.5908837926176,14.9417126877545,46369.2706772374,0.0,1.0
2023-10-17,16.49,16.72,16.32,16.32,35836,14.8337653354047,15.0406644274085,14.6808399195757,14.6808399195757,39837.1975448186,0.0,1.0
2023-10-18,16.27,16.49,16.21,16.49,23107,14.6358618560966,14.8337653354047,14.5818881799217,14.8337653354047,25686.9662816199,0.0,1.0
2023-10-19,16.22,16.53,16.11,16.27,38995,14.5908837926176,14.8697477861879,14.4919320529636,14.6358618560966,43348.9094279552,0.0,1.0
2023-10-20,15.75,16.485,15.75,16.26,49783,14.1680899959141,14.8292675290567,14.1680899959141,14.6268662434008,55341.422183662,0.0,1.0
2023-10-23,15.74,16.17,15.72,15.76,29684,14.1590943832183,14.5459057291385,14.1411031578266,14.1770856086099,32998.3081794954,0.0,1.0
2023-10-24,15.49,15.82,15.26,15.715,31277,13.9342040658228,14.2310592847848,13.727304973819,14.1366053514787,34769.1714368037,0.0,1.0
2023-10-25,15.55,15.71,15.22,15.42,30738,13.9881777419977,14.1321075451308,13.6913225230357,13.8712347769521,34169.9904602255,0.0,1.0
2023-10-26,15.98,16.21,15.51,15.63,27588,14.3749890879179,14.5818881799217,13.9521952912144,14.0601426435643,30668.2834542488,0.0,1.0
2023-10-27,15.55,16.43,15.52,16.11,42175,13.9881777419977,14.7797916592297,13.9611909039103,14.4919320529636,46883.9660244652,0.0,1.0
2023-10-30,16.14,16.55,15.64,15.68,39663,14.518918891051,14.8877390115796,14.0691382562601,14.1051207070434,44091.493643826,0.0,1.0
2023-10-31,15.84,16.115,15.56,16.07,33577,14.2490505101765,14.4964298593115,13.9971733546935,14.4559496021803,37325.9733776754,0.0,1.0
2023-11-01,15.95,16.22,15.72,15.74,64601,14.3480022498305,14.5908837926176,14.1411031578266,14.1590943832183,71813.8966009831,0.0,1.0
2023-11-02,16.61,16.66,16.03,16.03,42993,14.9417126877545,14.9866907512336,14.419967151397,14.419967151397,47793.2981930012,0.0,1.0
2023-11-03,17.28,17.32,16.76,16.76,65985,15.5444187383743,15.5804011891576,15.0766468781918,15.0766468781918,73352.4243775775,0.0,1.0
2023-11-06,17.1,17.33,16.94,17.17,44678,15.3824977098496,15.5893968018534,15.2385679067165,15.4454669987203,49666.4335279443,0.0,1.0
2023-11-07,16.8,17.17,16.26,17.08,27047,15.112629328975,15.4454669987203,14.6268662434008,15.3645064844579,30066.8791716351,0.0,1.0
2023-11-08,16.61,16.9581,16.56,16.9581,19763,14.9417126877545,15.2548499656959,14.8967346242754,15.2548499656959,21969.5985901957,0.0,1.0
2023-11-09,16.47,16.655,16.33,16.5,25454,14.815774110013,14.9821929448857,14.6898355322716,14.8427609481005,28296.0159143269,0.0,1.0
2023-11-10,16.29,16.57,16.28,16.57,33994,14.6538530814883,14.9057302369712,14.6448574687925,14.9057302369712,37789.5326860857,0.0,1.0
2023-11-13,16.36,16.465,16.1001,16.25,31051,14.716822370359,14.8112763036651,14.4830263963947,14.617870630705,34517.9378547876,0.0,1.0
2023-11-14,17.81,17.81,16.9,16.9,46821,16.0211862112527,16.0211862112527,15.2025854559332,15.2025854559332,52048.7059450262,0.0,1.0
2023-11-15,17.77,18.04,17.65,17.7,48781,15.9852037604694,16.2280853032565,15.8772564081196,15.9222344715987,54227.5458598562,0.0,1.0
2023-11-16,17.58,18.2489,17.34,17.67,32494,15.8142871192489,16.4160036524722,15.5983924145492,15.8952476335112,36122.0531594301,0.0,1.0
2023-11-17,18.02,18.09,17.71,17.77,40550,16.2100940778649,16.2730633667356,15.9312300842945,15.9852037604694,45077.5298705882,0.0,1.0
2023-11-20,17.87,18.02,17.715,17.9,22127,16.0751598874276,16.2100940778649,15.9357278906424,16.1021467255151,24597.5463242048,0.0,1.0
2023-11-21,17.67,18.08,17.63,17.87,42475,15.8952476335112,16.2640677540398,15.859265182728,16.0751598874276,47217.4619297963,0.0,1.0
2023-11-22,17.91,17.96,17.75,17.86,25496,16.1111423382109,16.15612040169,15.9672125350778,16.0661642747318,28342.7053410732,0.0,1.0
2023-11-24,17.86,18.0877,17.79,17.8,7144,16.0661642747318,16.2709943758156,16.0031949858611,16.0121905985569,7941.64915895147,0.0,1.0
2023-11-27,17.72,17.85,17.57,17.8,27560,15.9402256969903,16.057168662036,15.805291506553,16.0121905985569,30637.1571697513,0.0,1.0
2023-11-28,17.6,17.72,17.56,17.72,26204,15.8322783446405,15.9402256969903,15.7962958938572,15.9402256969903,29129.7556776546,0.0,1.0
2023-11-29,17.85,18.075,17.75,17.8,25436,16.057168662036,16.2595699476919,15.9672125350778,16.0121905985569,28276.0061600069,0.0,1.0
2023-11-30,17.36,17.9806,17.315,17.95,28076,15.6163836399409,16.1746513638434,15.5759033828097,16.1471247889941,31210.7701269207,0.0,1.0
2023-12-01,18.49,18.6,17.19,17.19,82509,16.6328878745683,16.7318396142224,15.4634582241119,15.4634582241119,91721.3788432152,0.0,1.0
2023-12-04,18.8,18.95,18.46,18.46,41435,16.9117518681387,17.046686058576,16.6059010364809,16.6059010364809,46061.3427913151,0.0,1.0
2023-12-05,18.23,18.84,18.135,18.75,28819,16.3990019444771,16.947734318922,16.3135436238668,16.8667738046596,32036.7283191241,0.0,1.0
2023-12-06,18.28,18.95,18.25,18.43,44710,16.4439800079562,17.046686058576,16.4169931698687,16.5789141983934,49702.0064245129,0.0,1.0
2023-12-07,18.69,18.7056,18.21,18.39,21858,16.8128001284847,16.8268332842902,16.3810107190854,16.5429317476102,24298.5116624246,0.0,1.0
2023-12-08,18.77,19.07,18.43,18.79,59591,16.8847650300513,17.1546334109258,16.5789141983934,16.9027562554429,66244.5149819536,0.0,1.0
2023-12-11,19.09,19.44,18.94,19.06,78253,17.1726246363175,17.4874710806711,17.0376904458802,17.14563779823,86990.1835995841,0.0,1.0
2023-12-12,19.59,19.7,18.99,18.99,72614,17.6224052711084,17.7213570107624,17.0826685093593,17.0826685093593,80721.5722323771,0.0,1.0
2023-12-13,20.69,20.79,19.01,19.26,163429,18.881791048523,18.973051517583,17.3486151683142,17.5767663409643,179079.728258327,0.3,1.0
2023-12-14,21.0,21.44,20.65,21.2,69474,19.1646985026091,19.5662445664733,18.8452868608989,19.3472194407292,76127.1563860698,0.0,1.0
2023-12-15,20.28,21.0,19.16,21.0,128779,18.5076231253768,19.1646985026091,17.4855058719043,19.1646985026091,141111.481593714,0.0,1.0
2023-12-18,20.43,20.55,20.09,20.28,48537,18.6445138289669,18.7540263918389,18.3342282341627,18.5076231253768,53185.1309772096,0.0,1.0
2023-12-19,20.98,21.16,20.6,20.6,45114,19.1464464087971,19.3107152531052,18.7996566263689,18.7996566263689,49434.3284279176,0.0,1.0
2023-12-20,20.64,21.52,20.54,20.83,50622,18.8361608139929,19.6392529417213,18.7449003449329,19.009555705207,55469.8003652536,0.0,1.0
2023-12-21,20.92,20.99,20.53,20.9,52677,19.0916901273611,19.1555724557031,18.7357742980269,19.0734380335491,57721.5968124621,0.0,1.0
2023-12-22,21.37,21.6,21.06,21.06,34387,19.5023622381313,19.7122613169694,19.2194547840451,19.2194547840451,37680.0605499579,0.0,1.0
2023-12-26,21.71,21.85,21.36,21.36,24517,19.8126478329354,19.9404124896195,19.4932361912253,19.4932361912253,26864.8630151895,0.0,1.0
2023-12-27,21.67,21.93,21.4197,21.6,39916,19.7761436453114,20.0134208648675,19.5477186912541,19.7122613169694,43738.5435458784,0.0,1.0
2023-12-28,21.67,21.9,21.58,21.58,28356,19.7761436453114,19.9860427241495,19.6940092231573,19.6940092231573,31071.5036773958,0.0,1.0
2023-12-29,21.3,21.71,21.1973,21.71,36844,19.4384799097892,19.8126478329354,19.3447554080646,19.8126478329354,40372.3544043579,0.0,1.0
2024-01-02,21.44,21.74,21.1527,21.22,45155,19.5662445664733,19.8400259736534,19.3040532388638,19.3654715345412,49479.2547803924,0.0,1.0
2024-01-03,21.0,21.76,21.0,21.44,62206,19.1646985026091,19.8582780674654,19.1646985026091,19.5662445664733,68163.1385864044,0.0,1.0
2024-01-04,21.14,21.4,21.09,21.12,56615,19.2924631592932,19.5297403788493,19.2468329247631,19.2742110654812,62036.7181794244,0.0,1.0
2024-01-05,21.74,21.86,21.11,21.15,147277,19.8400259736534,19.9495385365255,19.2650850185751,19.3015892061992,161380.936912675,0.0,1.0
2024-01-08,22.17,22.38,21.74,21.87,54210,20.2324459906116,20.4240929756377,19.8400259736534,19.9586645834315,59401.404089139,0.0,1.0
2024-01-09,21.54,22.0035,21.53,21.93,56264,19.6575050355333,20.0804973096266,19.6483789886273,20.0134208648675,61652.1047716532,0.0,1.0
2024-01-10,21.57,21.57,21.0,21.46,47235,19.6848831762513,19.6848831762513,19.1646985026091,19.5844966602853,51758.4453449638,0.0,1.0
2024-01-11,21.5,21.74,21.19,21.52,47148,19.6210008479093,19.8400259736534,19.3380933938232,19.6392529417213,51663.1138165417,0.0,1.0
2024-01-12,21.49,21.79,21.2601,21.6,44791,19.6118748010033,19.8856562081834,19.4020669826343,19.7122613169694,49080.3964315924,0.0,1.0
2024-01-16,21.24,21.48,20.75,21.25,54716,19.3837236283532,19.6027487540973,18.936547329959,19.3928496752592,59955.8610245587,0.0,1.0
2024-01-17,21.38,21.4,20.88,20.88,35288,19.5114882850373,19.5297403788493,19.055185939737,19.055185939737,38667.3445397073,0.0,1.0
2024-01-18,21.55,21.65,21.32,21.32,47561,19.6666310824393,19.7578915514994,19.4567320036012,19.4567320036012,52115.6646353725,0.0,1.0
2024-01-19,22.02,22.21,21.61,21.73,48136,20.0955552870215,20.2689501782356,19.7213873638754,19.8308999267474,52745.7293347132,0.0,1.0
2024-01-22,22.5,22.62,22.18,22.26,45898,20.5336055385098,20.6431181013818,20.2415720375176,20.3145804127656,50293.4079484098,0.0,1.0
2024-01-23,22.66,22.9402,22.55,22.68,70246,20.6796222890058,20.9353341233121,20.5792357730398,20.6978743828178,76973.086730228,0.0,1.0
2024-01-24,22.81,23.0,22.7,22.94,46106,20.8165129925959,20.98990788381,20.7161264766298,20.9351516023739,50521.327004867,0.0,1.0
2024-01-25,23.01,23.11,22.44,22.95,64482,20.999033930716,21.090294399776,20.4788492570737,20.9442776492799,70657.0990310986,0.0,1.0
2024-01-26,21.28,22.8,19.87,22.8,179931,19.4202278159772,20.8073869456899,18.1334552022306,20.8073869456899,197162.037247056,0.0,1.0
2024-01-29,21.64,21.75,21.405,21.5,62589,19.7487655045934,19.8491520205594,19.5343034023023,19.6210008479093,68582.8164643998,0.0,1.0
2024-01-30,21.62,21.84,21.45,21.45,39677,19.7305134107814,19.9312864427135,19.5753706133793,19.5753706133793,43476.6557838916,0.0,1.0
2024-01-31,20.9,21.54,20.85,21.43,82702,19.0734380335491,19.6575050355333,19.027807799019,19.5571185195673,90621.9317649873,0.0,1.0
2024-02-01,20.21,21.26,19.81,21.0,76571,18.4437407970348,19.4019757221652,18.0786989207946,19.1646985026091,83903.7984229746,0.0,1.0
2024-02-02,19.8,20.12,19.5601,19.91,62659,18.0695728738886,18.3616063748807,17.8506390086135,18.1699593898546,68659.5199930152,0.0,1.0
2024-02-05,19.51,19.64,19.2271,19.56,81898,17.8049175136145,17.9235561233925,17.5467416466436,17.8505477481445,89740.9369506049,0.0,1.0
2024-02-06,18.98,19.61,18.88,19.46,42478,17.3212370275962,17.8961779826745,17.2299765585362,17.7592872790844,46545.8926932014,0.0,1.0
2024-02-07,18.85,19.1599,18.325,19.02,52085,17.2025984178182,17.4854146114352,16.7234809552529,17.3577412152202,57072.9041133149,0.0,1.0
2024-02-08,18.88,19.172,18.775,18.78,44248,17.2299765585362,17.4964571281915,17.1341530660231,17.1387160894761,48485.3962024759,0.0,1.0
2024-02-09,18.99,19.11,18.59,18.85,31767,17.3303630745022,17.4398756373743,16.9653211982621,17.2025984178182,34809.1570503538,0.0,1.0
2024-02-12,19.65,19.77,18.87,18.87,49826,17.9326821702985,18.0421947331706,17.2208505116302,17.2208505116302,54597.5716684273,0.0,1.0
2024-02-13,18.42,19.5,18.3,19.13,78610,16.81017840086,17.7957914667085,16.7006658379879,17.4581277311863,86138.0626350712,0.0,1.0
2024-02-14,18.78,18.82,18.44,18.64,29665,17.1387160894761,17.1752202771002,16.828430494672,17.0109514327921,32505.8596625034,0.0,1.0
2024-02-15,19.6,19.7,18.92,18.92,46760,17.8870519357685,17.9783124048285,17.2664807461602,17.2664807461602,51237.9571150736,0.0,1.0
2024-02-16,19.23,19.6,19.11,19.45,37095,17.5493882002463,17.8870519357685,17.4398756373743,17.7501612321784,40647.3913426787,0.0,1.0
2024-02-20,18.87,19.332,18.79,19.15,38138,17.2208505116302,17.6424738786876,17.1478421363821,17.4763798249983,41790.2739190478,0.0,1.0
2024-02-21,18.7,18.9,18.5775,18.85,20970,17.0657077142281,17.2482286523482,16.9539136396296,17.2025984178182,22978.1856437787,0.0,1.0
2024-02-22,18.6,19.245,18.31,18.61,47740,16.9744472451681,17.5630772706053,16.7097918848939,16.9835732920741,52311.8065156888,0.0,1.0
2024-02-23,18.64,18.9052,18.3963,18.52,30439,17.0109514327921,17.2529741967393,16.7885496696928,16.90143886992,33353.9815360505,0.0,1.0
2024-02-26,18.24,18.79,18.24,18.5,44159,16.6459095565519,17.1478421363821,16.6459095565519,16.883186776108,48387.873144665,0.0,1.0
2024-02-27,18.34,18.66,18.27,18.46,38922,16.7371700256119,17.0292035266041,16.6732876972699,16.846682588484,42649.3534395402,0.0,1.0
2024-02-28,18.06,18.52,18.03,18.21,43198,16.4816407122438,16.90143886992,16.4542625715258,16.6185314158339,47334.8432732453,0.0,1.0
2024-02-29,18.36,18.68,18.13,18.56,52208,16.755422119424,17.0474556204161,16.5455230405859,16.937943057544,57207.683170739,0.0,1.0
2024-03-01,18.25,18.47,17.7001,18.23,46328,16.6550356034579,16.85580863539,16.1531942840967,16.6367835096459,50764.5867670473,0.0,1.0
2024-03-04,18.35,18.74,18.15,18.19,44218,16.746296072518,17.1022119018521,16.5637751343979,16.6002793220219,48452.5232616407,0.0,1.0
2024-03-05,19.0,19.17,18.45,18.45,30423,17.3394891214082,17.4946319188103,16.837556541578,16.837556541578,33336.4493009386,0.0,1.0
2024-03-06,18.78,19.02,18.45,19.02,34733,17.1387160894761,17.3577412152202,16.837556541578,17.3577412152202,38059.1951342569,0.0,1.0
2024-03-07,19.08,19.16,18.9,18.97,31527,17.4124974966563,17.4855058719043,17.2482286523482,17.3121109806902,34546.1735236724,0.0,1.0
2024-03-08,19.22,19.41,19.15,19.38,29347,17.5402621533403,17.7136570445544,17.4763798249983,17.6862789038364,32157.4064896507,0.0,1.0
2024-03-11,18.52,19.0,18.47,18.93,33172,16.90143886992,17.3394891214082,16.85580863539,17.2756067930662,36348.7064461339,0.0,1.0
2024-03-12,18.49,18.5827,18.25,18.44,34867,16.874060729202,16.9586591840207,16.6550356034579,16.828430494672,38206.0276033206,0.0,1.0
2024-03-13,18.63,18.841,18.56,18.7,41155,17.0018253858861,17.1943849756028,16.937943057544,17.0657077142281,45096.1960023706,0.0,1.0
2024-03-14,18.27,18.47,18.105,18.31,72331,16.94706910445,17.1325871023094,16.7940167562161,16.9841727040219,77977.3400258928,0.3,1.0
2024-03-15,18.51,18.6,18.14,18.14,108302,17.1696907018812,17.2531738009179,16.8264824058415,16.8264824058415,116756.32687899,0.0,1.0
2024-03-18,18.22,18.51,18.12,18.42,63316,16.9006896049852,17.1696907018812,16.8079306060555,17.0862076028445,68258.6064215816,0.0,1.0
2024-03-19,18.29,18.38,18.23,18.23,24012,16.965620904236,17.0491040032727,16.9099655048782,16.9099655048782,25886.4371943113,0.0,1.0
2024-03-20,18.97,19.14,18.084,18.13,50458,17.5963820969577,17.7540723951381,16.7745373664409,16.8172065059485,54396.8785586607,0.0,1.0
2024-03-21,18.94,19.22,18.93,19.15,36448,17.5685543972788,17.8282795942819,17.5592784973858,17.7633482950311,39293.2226744236,0.0,1.0
2024-03-22,18.4,19.13,18.37,19.13,16515,17.0676558030586,17.7447964952452,17.0398281033797,17.7447964952452,17804.2024930889,0.0,1.0
2024-03-25,18.19,18.43,18.05,18.05,55545,16.8728619053063,17.0954835027375,16.7429993068048,16.7429993068048,59880.9825902892,0.0,1.0
2024-03-26,18.11,18.33,18.11,18.28,38823,16.7986547061626,17.0027245038078,16.7986547061626,16.956345004343,41853.6211558699,0.0,1.0
2024-03-27,18.64,18.64,18.09,18.09,55765,17.2902774004898,17.2902774004898,16.7801029063766,16.7801029063766,60118.15634436,0.0,1.0
2024-03-28,18.82,19.11,18.61,18.61,64554,17.4572435985632,17.7262446954592,17.2624497008109,17.2624497008109,69593.2478194892,0.0,1.0
2024-04-01,18.3,18.76,18.28,18.76,45466,16.9748968041289,17.4015881992054,16.956345004343,17.4015881992054,49015.1904662903,0.0,1.0
2024-04-02,18.0,18.595,17.9,18.25,66975,16.6966198073399,17.2485358509715,16.6038608084103,16.9285173046641,72203.2371767869,0.0,1.0
2024-04-03,17.98,18.12,17.86,17.87,32522,16.678068007554,16.8079306060555,16.5667572088384,16.5760331087314,35060.749226778,0.0,1.0
2024-04-04,17.95,18.4,17.89,18.33,43733,16.6502403078751,17.0676558030586,16.5945849085173,17.0027245038078,47146.9081217232,0.0,1.0
2024-04-05,17.85,18.09,17.8,17.81,40564,16.5574813089454,16.7801029063766,16.5111018094806,16.5203777093736,43730.528000585,0.0,1.0
2024-04-08,17.8,17.99,17.72,17.84,49306,16.5111018094806,16.687343907447,16.4368946103369,16.5482054090525,53154.9505373445,0.0,1.0
2024-04-09,17.92,18.07,17.81,17.83,37066,16.6224126081962,16.7615511065907,16.5203777093736,16.5389295091595,39959.4653108589,0.0,1.0
2024-04-10,16.81,17.9,16.7,17.8,206310,15.5927877200769,16.6038608084103,15.4907528212543,16.5111018094806,222415.078192503,0.0,1.0
2024-04-11,16.88,16.99,16.685,16.99,42957,15.6577190193277,15.7597539181503,15.4768389714148,15.7597539181503,46310.3316073642,0.0,1.0
2024-04-12,17.09,17.13,16.66,16.73,47675,15.85251291708,15.8896165166518,15.4536492216824,15.5185805209332,51396.6305696648,0.0,1.0
2024-04-15,16.67,17.43,16.5901,17.25,45537,15.4629251215754,16.1678935134408,15.3888106814306,16.0009273153674,49091.7329051038,0.0,1.0
2024-04-16,16.56,16.75,16.42,16.66,27115,15.3608902227528,15.5371323207191,15.2310276242512,15.4536492216824,29231.6651892283,0.0,1.0
2024-04-17,16.34,16.715,16.29,16.57,31053,15.1568204251075,15.5046666710937,15.1104409256427,15.3701661226457,33477.075387096,0.0,1.0
2024-04-18,16.42,16.64,16.295,16.36,54589,15.2310276242512,15.4350974218965,15.1150788755891,15.1753722248934,58850.3548225997,0.0,1.0
2024-04-19,17.36,17.36,16.39,16.39,40283,16.1029622141901,16.1029622141901,15.2031999245723,15.2031999245723,43427.5924328853,0.0,1.0
2024-04-22,17.35,17.69,17.35,17.43,33347,16.0936863142971,16.409066910658,16.0936863142971,16.1678935134408,35950.1508045436,0.0,1.0
2024-04-23,17.71,17.915,17.0908,17.5,29219,16.4276187104439,16.6177746582497,15.8532549890714,16.2328248126916,31499.9087281602,0.0,1.0
2024-04-24,17.77,18.125,17.34,17.61,43889,16.4832741098017,16.812568556002,16.0844104144042,16.3348597115142,47315.0858746098,0.0,1.0
2024-04-25,17.42,17.53,17.175,17.19,58599,16.1586176135479,16.2606525123705,15.9313580661702,15.9452719160097,63173.3855217994,0.0,1.0
2024-04-26,17.6,17.64,16.95,17.21,50172,16.3255838116213,16.3626874111931,15.7226503185784,15.9638237157956,54088.5526783686,0.0,1.0
2024-04-29,17.47,17.86,17.41,17.71,38288,16.2049971130127,16.5667572088384,16.1493417136549,16.4276187104439,41276.8577084705,0.0,1.0
2024-04-30,17.22,17.42,17.09,17.3,50257,15.9730996156885,16.1586176135479,15.85251291708,16.0473068148323,54180.1879924416,0.0,1.0
2024-05-01,17.43,17.9399,17.24,17.36,68346,16.1678935134408,16.6408716489832,15.9916514154745,16.1029622141901,73681.2608896555,0.0,1.0
2024-05-02,17.83,17.88,17.47,17.54,64659,16.5389295091595,16.5853090086243,16.2049971130127,16.2699284122635,69706.4443839321,0.0,1.0
2024-05-03,17.85,18.17,17.73,18.17,31140,16.5574813089454,16.8543101055204,16.4461705102298,16.8543101055204,33570.8668262059,0.0,1.0
2024-05-06,17.76,18.19,17.67,18.1,68930,16.4739982099087,16.8728619053063,16.390515110872,16.7893788062696,74310.8494004616,0.0,1.0
2024-05-07,17.79,18.05,17.776,17.9302,29557,16.5018259095876,16.7429993068048,16.4888396497375,16.631874026087,31864.2938594145,0.0,1.0
2024-05-08,18.15,18.31,17.65,17.65,55238,16.8357583057344,16.9841727040219,16.3719633110861,16.3719633110861,59550.0173971086,0.0,1.0
2024-05-09,18.52,18.66,17.94,18.24,82799,17.1789666017742,17.3088292002757,16.6409644079821,16.9192414047711,89262.4984695896,0.0,1.0
2024-05-10,18.87,18.9,18.38,18.59,38095,17.503623098028,17.5314507977069,17.0491040032727,17.243897901025,41068.7916423993,0.0,1.0
2024-05-13,18.69,18.98,18.45,18.98,100462,17.3366568999546,17.6056579968507,17.1140353025234,17.6056579968507,108304.316733921,0.0,1.0
2024-05-14,18.71,18.98,18.51,18.79,27735,17.3552086997406,17.6056579968507,17.1696907018812,17.4294158988843,29900.0639507006,0.0,1.0
2024-05-15,18.5,18.85,18.5,18.85,59352,17.1604148019883,17.4850712982421,17.1604148019883,17.4850712982421,63985.1665982327,0.0,1.0
2024-05-16,18.7,18.788,18.54,18.6795,39997,17.3459327998476,17.4275607189057,17.1975184015601,17.326917205067,43119.2665525933,0.0,1.0
2024-05-17,19.0,19.11,18.7,18.76,121061,17.6242097966366,17.7262446954592,17.3459327998476,17.4015881992054,130511.326552579,0.0,1.0
2024-05-20,18.43,19.01,18.43,18.91,74596,17.0954835027375,17.6334856965296,17.0954835027375,17.5407266975999,80419.1516303035,0.0,1.0
2024-05-21,18.79,18.87,18.56,18.56,35412,17.4294158988843,17.503623098028,17.2160702013461,17.2160702013461,38176.3499052538,0.0,1.0
2024-05-22,18.67,18.86,18.545,18.7,43090,17.3181051001687,17.4943471981351,17.2021563515066,17.3459327998476,46453.7139223253,0.0,1.0
2024-05-23,18.09,18.82,18.0,18.82,62787,16.7801029063766,17.4572435985632,16.6966198073399,17.4572435985632,67688.3113492932,0.0,1.0
2024-05-24,17.99,18.2,17.87,18.2,29407,16.687343907447,16.8821378051993,16.5760331087314,16.8821378051993,31702.5844816388,0.0,1.0
2024-05-28,17.77,18.16,17.695,18.16,38505,16.4832741098017,16.8450342056274,16.4137048606045,16.8450342056274,41510.7972749858,0.0,1.0
2024-05-29,17.34,17.8701,17.3,17.52,41228,16.0844104144042,16.5761258677303,16.0473068148323,16.2513766124775,44446.3615128712,0.0,1.0
2024-05-30,17.55,17.795,17.43,17.43,34529,16.2792043121564,16.5064638595341,16.1678935134408,16.1678935134408,37224.4207014151,0.0,1.0
2024-05-31,17.61,17.79,17.51,17.53,45149,16.3348597115142,16.5018259095876,16.2421007125846,16.2606525123705,48673.4446479246,0.0,1.0
2024-06-03,17.55,17.96,17.45,17.96,23855,16.2792043121564,16.6595162077681,16.1864453132268,16.6595162077681,25717.1813789063,0.0,1.0
2024-06-04,17.41,17.48,17.32,17.415,38429,16.1493417136549,16.2142730129057,16.0658586146182,16.1539796636014,41428.8645235795,0.0,1.0
2024-06-05,17.49,17.612,17.25,17.45,37457,16.2235489127986,16.3367148914928,16.0009273153674,16.1864453132268,40380.987755594,0.0,1.0
2024-06-06,17.72,17.805,17.38,17.4,42284,16.4368946103369,16.5157397594271,16.121514013976,16.1400658137619,45584.7955324112,0.0,1.0
2024-06-07,17.5,17.62,17.3,17.62,34004,16.2328248126916,16.3441356114072,16.0473068148323,16.3441356114072,36658.4378792005,0.0,1.0
2024-06-10,17.26,17.43,17.12,17.28,38604,16.0102032152604,16.1678935134408,15.8803406167589,16.0287550150464,41617.5254643177,0.0,1.0
2024-06-11,17.22,17.26,16.98,17.16,32533,15.9730996156885,16.0102032152604,15.7504780182574,15.9174442163308,35072.6079144816,0.0,1.0
2024-06-12,17.52,18.06,17.12,17.61,37329,16.2513766124775,16.7522752066977,15.8803406167589,16.3348597115142,40242.9957532255,0.0,1.0
2024-06-13,17.38,17.48,17.06,17.48,46626,16.121514013976,16.2142730129057,15.8246852174011,16.2142730129057,50265.7429877545,0.0,1.0
2024-06-14,17.1,17.21,16.81,16.81,48190,16.140065813762,16.2438907985288,15.8663453993765,15.8663453993765,51056.1115120959,0.3,1.0
2024-06-17,17.48,17.55,16.94,17.03,35571,16.4987339429567,16.5648043878083,15.989047654101,16.0739953689103,37686.5935380113,0.0,1.0
2024-06-18,17.59,17.68,17.36,17.46,30785,16.6025589277235,16.6875066425328,16.385470323211,16.479856672999,32615.9450695141,0.0,1.0
2024-06-20,17.46,17.59,17.44,17.45,23510,16.479856672999,16.6025589277235,16.4609794030414,16.4704180380202,24908.2627443325,0.0,1.0
2024-06-21,17.41,17.8,17.2705,17.45,79017,16.432663498105,16.8007702622785,16.3009945401506,16.4704180380202,83716.5545414255,0.0,1.0
2024-06-24,17.61,17.82,17.34,17.34,24748,16.6214361976812,16.8196475322361,16.3665930532533,16.3665930532533,26219.8930836554,0.0,1.0
2024-06-25,17.66,17.81,17.44,17.46,22092,16.6686293725752,16.8102088972573,16.4609794030414,16.479856672999,23405.9268629431,0.0,1.0
2024-06-26,17.93,18.08,17.43,17.66,56787,16.923472517003,17.0650520416851,16.4515407680626,16.6686293725752,60164.4200962317,0.0,1.0
2024-06-27,18.02,18.12,17.8,17.82,24552,17.0084202318123,17.1028065816004,16.8007702622785,16.8196475322361,26012.2359378498,0.0,1.0
2024-06-28,19.32,19.55,18.11,18.24,262018,18.2354427790574,18.4525313835699,17.0933679466216,17.2160702013461,277601.581784112,0.0,1.0
2024-07-01,19.0,19.3,18.75,19.29,57252,17.9334064597355,18.2165655090997,17.6974405852653,18.2071268741209,60657.076079903,0.0,1.0
2024-07-02,19.32,19.51,18.9,19.07,44654,18.2354427790574,18.4147768436547,17.8390201099474,17.9994769045872,47309.807085726,0.0,1.0
2024-07-03,19.23,19.46,19.14,19.42,27854,18.1504950642481,18.3675836687607,18.0655473494388,18.3298291288454,29510.6231595336,0.0,1.0
2024-07-05,18.61,19.14,18.56,19.14,75926,17.565299695562,18.0655473494388,17.5181065206679,18.0655473494388,80441.7165940528,0.0,1.0
2024-07-08,18.92,19.05,18.68,18.68,47499,17.857897379905,17.9805996346295,17.6313701404136,17.6313701404136,50324.0141256081,0.0,1.0
2024-07-09,18.88,19.1199,18.69,18.96,25990,17.8201428399898,18.0465756931314,17.6408087753924,17.8956519198203,27535.7613239132,0.0,1.0
2024-07-10,19.31,19.37,18.915,18.915,29656,18.2260041440786,18.2826359539514,17.8531780624156,17.8531780624156,31419.7975306644,0.0,1.0
2024-07-11,20.6,20.76,19.55,19.55,64626,19.4435880563448,19.5946062160057,18.4525313835699,18.4525313835699,68469.6464532211,0.0,1.0
2024-07-12,20.56,21.25,20.56,20.91,47433,19.4058335164296,20.0570993299673,19.4058335164296,19.7361857406879,50254.0887601837,0.0,1.0
2024-07-15,21.26,21.8,20.8232,21.0,85753,20.0665379649461,20.5762242538018,19.6542583890718,19.8211334554971,90853.1797156419,0.0,1.0
2024-07-16,22.55,22.59,21.59,21.59,70691,21.2841218772124,21.3218764171276,20.3780129192468,20.3780129192468,74895.3637456232,0.0,1.0
2024-07-17,22.84,23.0,22.33,22.33,69322,21.5578422915978,21.7088604512588,21.0764719076786,21.0764719076786,73444.9421506854,0.0,1.0
2024-07-18,22.27,23.12,22.14,22.62,36805,21.0198400978058,21.8221240710045,20.8971378430813,21.3501923220641,38993.9859763995,0.0,1.0
2024-07-19,22.09,22.69,20.21,22.27,56859,20.8499446681872,21.4162627669157,19.0754812921713,21.0198400978058,60240.7023130582,0.0,1.0
2024-07-22,22.74,22.95,21.75,22.03,39333,21.4634559418097,21.6616672763647,20.5290310789077,20.7933128583144,41672.3393671982,0.0,1.0
2024-07-23,23.85,23.94,22.76,22.79,71468,22.5111444244575,22.5960921392667,21.4823332117674,21.5106491167038,75718.5760022095,0.0,1.0
2024-07-24,23.76,24.2615,23.66,23.79,89558,22.4261967096482,22.8995442538354,22.3318103598601,22.4545126145846,94884.4829798775,0.0,1.0
2024-07-25,24.63,24.936,23.88,23.88,68559,23.2473579528045,23.536180183156,22.5394603293939,22.5394603293939,72636.5625473707,0.0,1.0
2024-07-26,25.8,25.835,24.855,25.34,85332,24.351678245325,24.3847134677509,23.4597272398277,23.9175010362999,90407.1406422534,0.0,1.0
2024-07-29,24.91,25.48,24.73,25.48,84958,23.5116397322111,24.0496419260032,23.3417443025926,24.0496419260032,90010.8969048488,0.0,1.0
2024-07-30,27.58,27.75,24.86,24.92,238808,26.0317552715529,26.1922120661926,23.4644465573171,23.5210783671899,253011.161609891,0.0,1.0
2024-07-31,26.32,27.65,26.31,27.65,146299,24.8424872642231,26.0978257164046,24.8330486292443,26.0978257164046,155000.167215359,0.0,1.0
2024-08-01,25.13,26.22,24.65,26.22,79698,23.7192897017449,24.748100914435,23.2662352227621,24.748100914435,84438.0571755766,0.0,1.0
2024-08-02,24.04,24.56,23.54,24.02,76525,22.6904784890548,23.1812875079528,22.2185467401144,22.6716012190972,81076.3422590404,0.0,1.0
2024-08-05,22.68,23.3899,22.315,22.42,81504,21.4068241319369,22.0768728290825,21.0623139552104,21.1614196224879,86351.4694476422,0.0,1.0
2024-08-06,23.09,23.16,22.46,22.68,42368,21.793808166068,21.8598786109197,21.1991741624031,21.4068241319369,44887.8467014835,0.0,1.0
2024-08-07,22.72,23.71,22.59,23.47,32536,21.4445786718521,22.3790035347541,21.3218764171276,22.1524762952627,34471.0862037261,0.0,1.0
2024-08-08,23.23,23.36,22.5,22.5,39702,21.9259490557714,22.0486513104959,21.2369287023184,21.2369287023184,42063.285728434,0.0,1.0
2024-08-09,23.22,23.715,22.6,23.14,37873,21.9165104207925,22.3837228522435,21.3313150521064,21.8410013409621,40125.5055259933,0.0,1.0
2024-08-12,22.98,23.59,22.67,23.59,53309,21.6899831813011,22.2657399150084,21.3973854969581,22.2657399150084,56479.5652334164,0.0,1.0
2024-08-13,23.65,24.27,22.47,23.13,92074,22.3223717248813,22.9075670935674,21.2086127973819,21.8315627059833,97550.1226678716,0.0,1.0
2024-08-14,23.63,24.1,23.23,24.1,43620,22.3034944549237,22.7471102989277,21.9259490557714,22.7471102989277,46214.3096940782,0.0,1.0
2024-08-15,23.93,24.43,23.75,24.33,52709,22.5866535042879,23.0585852532283,22.4167580746694,22.9641989034402,55843.8800931952,0.0,1.0
2024-08-16,24.64,24.83,23.46,23.95,97073,23.2567965877833,23.4361306523807,22.1430376602839,22.6055307742455,102846.439361148,0.0,1.0
2024-08-19,24.58,24.83,24.43,24.8,51802,23.2001647779104,23.4361306523807,23.0585852532283,23.4078147474442,54882.9360562276,0.0,1.0
2024-08-20,24.24,24.58,24.0,24.58,43989,22.879251188631,23.2001647779104,22.6527239491396,23.2001647779104,46605.2560553142,0.0,1.0
2024-08-21,24.46,24.53,24.16,24.35,28672,23.0869011581648,23.1529716030164,22.8037421088005,22.9830761733979,30377.2739007017,0.0,1.0
2024-08-22,24.57,24.77,24.411,24.77,25367,23.1907261429316,23.3794988425078,23.0406518467686,23.3794988425078,26875.708253317,0.0,1.0
2024-08-23,25.94,26.41,24.82,24.82,52850,24.4838191350284,24.9274349790323,23.4266920174018,23.4266920174018,55993.266101147,0.0,1.0
2024-08-26,25.79,26.25,25.71,26.18,61437,24.3422396103462,24.7764168193714,24.2667305305158,24.7103463745198,65090.9799329457,0.0,1.0
2024-08-27,25.46,25.78,25.06,25.48,28871,24.0307646560456,24.3328009753674,23.6532192568932,24.0496419260032,30588.1094722084,0.0,1.0
2024-08-28,25.65,25.805,24.7201,24.7201,33069,24.2100987206429,24.3563975628145,23.3324000539635,23.3324000539635,35035.7865032892,0.0,1.0
2024-08-29,25.91,26.02,25.5,26.02,46758,24.4555032300919,24.5593282148588,24.0685191959608,24.5593282148588,49538.942977435,0.0,1.0
2024-08-30,26.02,26.25,25.63,25.93,28868,24.5593282148588,24.7764168193714,24.1912214506853,24.4743805000496,30584.9310465074,0.0,1.0
2024-09-03,25.59,25.88,25.4,25.6,21698,24.1534669107701,24.4271873251555,23.9741328461727,24.1629055457489,22988.4936208645,0.0,1.0
2024-09-04,24.99,25.625,24.85,25.34,25726,23.5871488120416,24.1865021331959,23.4550079223383,23.9175010362999,27256.0598622159,0.0,1.0
2024-09-05,24.82,25.23,24.74,25.23,13474,23.4266920174018,23.813676051533,23.3511829375714,23.813676051533,14275.3692988999,0.0,1.0
2024-09-06,24.55,24.81,24.41,24.81,20572,23.171848872974,23.417253382423,23.0397079832707,23.417253382423,21795.5245077162,0.0,1.0
2024-09-09,25.01,25.07,24.57,24.57,38445,23.6060260819992,23.6626578918721,23.1907261429316,23.1907261429316,40731.5253596708,0.0,1.0
2024-09-10,25.34,25.44,24.67,25.18,25071,23.9175010362999,24.011887386088,23.2851124927197,23.7664828766389,26562.1035841411,0.0,1.0
2024-09-11,24.57,24.97,24.03,24.97,28302,23.1907261429316,23.568271542084,22.681039854076,23.568271542084,29985.2680642321,0.0,1.0
2024-09-12,24.87,25.11,24.54,24.86,39702,23.4738851922959,23.7004124317873,23.1624102379952,23.4644465573171,42063.2857284341,0.0,1.0
2024-09-13,25.57,25.7,25.0,25.04,44447,24.4177486901767,24.5418905489848,23.873434386172,23.9116318811899,46544.4134273206,0.3,1.0
2024-09-16,25.81,25.91,25.58,25.58,23067,24.646933660284,24.7424273978286,24.4272980639312,24.4272980639312,24155.5107100142,0.0,1.0
2024-09-17,26.08,26.66,25.775,26.01,27806,24.9047667516546,25.4586304294138,24.6135108521433,24.8379211353733,29118.1398015631,0.0,1.0
2024-09-18,26.03,27.0,25.67,26.29,44963,24.8570198828823,25.7833091370657,24.5132424277214,25.1053036004985,47084.7629971114,0.0,1.0
2024-09-19,26.84,26.85,26.23,26.74,50984,25.6305191569942,25.6400685307487,25.0480073579716,25.5350254194496,53389.8885004278,0.0,1.0
2024-09-20,26.4,26.93,26.4,26.8,142223,25.2103467117976,25.7164635207845,25.2103467117976,25.5923216619764,148934.373768169,0.0,1.0
2024-09-23,25.55,26.565,25.41,26.46,48409,24.3986499426678,25.3679113787464,24.2649587101052,25.2676429543244,50693.3765969168,0.0,1.0
2024-09-24,25.26,25.7919,25.2301,25.72,29555,24.1217181037882,24.6296492937884,24.0931654762623,24.5609892964937,30949.673517773,0.0,1.0
2024-09-25,24.97,25.115,24.7,25.1,33936,23.8447862649086,23.9832521843484,23.5869531735379,23.9689281237167,35537.4089155522,0.0,1.0
2024-09-26,25.16,25.455,24.87,25.29,27015,24.0262243662435,24.3079308920003,23.7492925273639,24.1503662250516,28289.8132323681,0.0,1.0
2024-09-27,25.18,25.64,25.06,25.46,18034,24.0453231137524,24.484594306458,23.9307306286988,24.3127055788775,18885.0080263752,0.0,1.0
2024-09-30,25.47,25.83,24.785,24.8675,19200,24.322254952632,24.6660324077929,23.6681228504509,23.7469051839253,20106.0305038485,0.0,1.0
2024-10-01,24.7,25.37,24.6,25.37,23768,23.5869531735379,24.2267612150873,23.4914594359932,24.2267612150873,24889.5902612225,0.0,1.0
2024-10-02,24.4,24.88,24.21,24.72,21796,23.3004719609039,23.7588419011184,23.119033859569,23.6060519210469,22824.533378223,0.0,1.0
2024-10-03,24.4,24.61,23.81,24.21,35790,23.3004719609039,23.5010088097477,22.7370589093902,23.119033859569,37478.8974860801,0.0,1.0
2024-10-04,24.77,25.27,24.46,24.86,35280,23.6537987898192,24.1312674775426,23.3577682034307,23.7397431536094,36944.8310508217,0.0,1.0
2024-10-07,24.55,24.72,24.22,24.62,26256,23.4437125672209,23.6060519210469,23.1285832333234,23.5105581835022,27494.9967140128,0.0,1.0
2024-10-08,24.62,24.78,24.48,24.72,24237,23.5105581835022,23.6633481635737,23.3768669509396,23.6060519210469,25380.7219438425,0.0,1.0
2024-10-09,24.49,24.83,24.3101,24.3101,19190,23.3864163246941,23.711095032346,23.2146230908512,23.2146230908512,20095.5586129611,0.0,1.0
2024-10-10,24.57,24.6,24.22,24.22,20339,23.4628113147298,23.4914594359932,23.1285832333234,23.1285832333234,21298.7788759258,0.0,1.0
2024-10-11,25.51,25.51,24.68,24.68,36681,24.3604524476499,24.3604524476499,23.567854426029,23.567854426029,38411.9429641493,0.0,1.0
2024-10-14,25.54,25.77,24.9779,25.31,29727,24.3891005689133,24.6087361652661,23.8523302701746,24.1694649725605,31129.7900410367,0.0,1.0
2024-10-15,25.87,26.604,25.59,25.6,42394,24.7042299028108,25.4051539363888,24.4368474376856,24.4463968114401,44394.534228133,0.0,1.0
2024-10-16,26.52,26.83,25.88,26.15,53509,25.3249391968512,25.6209697832398,24.7137792765652,24.9716123679359,56034.0409495017,0.0,1.0
2024-10-17,26.83,26.87,26.234,26.37,29171,25.6209697832398,25.6591672782576,25.0518271074734,25.1816985905342,30547.5529076961,0.0,1.0
2024-10-18,26.21,26.81,26.15,26.81,22017,25.0289086104627,25.6018710357308,24.9716123679359,25.6018710357308,23055.9621668351,0.0,1.0
2024-10-21,25.18,25.98,25.14,25.98,23805,24.0453231137524,24.8092730141099,24.0071256187345,24.8092730141099,24928.336257506,0.0,1.0
2024-10-22,25.34,25.41,25.11,25.23,29015,24.1981130938239,24.2649587101052,23.9784774974711,24.0930699825248,30384.1914098524,0.0,1.0
2024-10-23,25.61,25.62,25.23,25.28,28518,24.4559461851946,24.4654955589491,24.0930699825248,24.1408168512971,29863.7384327475,0.0,1.0
2024-10-24,24.98,25.8,24.5801,25.8,51703,23.854335638663,24.6373842865295,23.4724561822218,24.6373842865295,54142.8174552334,0.0,1.0
2024-10-25,24.01,24.87,23.54,24.77,34371,22.9280463844796,23.7492925273639,22.4792258180195,23.6537987898192,35992.936169155,0.0,1.0
2024-10-28,24.54,24.96,24.08,24.2,47429,23.4341631934664,23.8352368911541,22.9948920007609,23.1094844858145,49667.1312899496,0.0,1.0
2024-10-29,24.48,24.7,24.38,24.44,26773,23.3768669509396,23.5869531735379,23.2813732133949,23.3386694559217,28036.3934728925,0.0,1.0
2024-10-30,24.47,25.15,24.47,24.48,23827,23.3673175771851,24.016674992489,23.3673175771851,23.3768669509396,24951.3744174583,0.0,1.0
2024-10-31,24.01,24.66,24.01,24.5,26825,22.9280463844796,23.54875567852,22.9280463844796,23.3959656984485,28090.8473055071,0.0,1.0
2024-11-01,23.84,24.17,23.6801,24.14,30239,22.7657070306536,23.0808363645511,22.6130125443196,23.0521882432877,31665.9508544727,0.0,1.0
2024-11-04,24.21,24.27,23.69,23.85,49434,23.119033859569,23.1763301020958,22.6224664243366,22.7752564044081,51766.7454128774,0.0,1.0
2024-11-05,24.65,24.74,24.24,24.24,30781,23.5392063047656,23.6251506685558,23.1476819808324,23.1476819808324,32233.5273405709,0.0,1.0
2024-11-06,27.98,28.0,26.73,26.73,161219,26.7191477650037,26.7382465125126,25.5254760456951,25.5254760456951,168826.777697914,0.0,1.0
2024-11-07,26.64,27.99,26.64,27.99,60749,25.4395316819049,26.7286971387582,25.4395316819049,26.7286971387582,63615.6899519944,0.0,1.0
2024-11-08,26.96,27.11,26.53,26.53,41286,25.7451116420479,25.8883522483649,25.3344885706057,25.3344885706057,43234.2487178067,0.0,1.0
2024-11-11,27.78,28.12,27.3,27.4,57910,26.5281602899143,26.8528389975662,26.0697903496998,26.1652840872445,60642.7201290556,0.0,1.0
2024-11-12,27.46,28.0,27.4,27.75,49550,26.2225803297713,26.7382465125126,26.1652840872445,26.4995121686509,51888.2193471716,0.0,1.0
2024-11-13,27.17,27.91,27.1,27.69,35781,25.9456484908917,26.6523021487224,25.8788028746104,26.4422159261241,37469.4727842815,0.0,1.0
2024-11-14,27.04,27.45,26.9,27.15,28934,25.8215066320836,26.2130309560168,25.6878153995211,25.9265497433828,30299.3690936642,0.0,1.0
2024-11-15,26.83,27.29,26.631,27.2,29077,25.6209697832398,26.0602409759453,25.4309372455258,25.9742966121551,30449.1171333543,0.0,1.0
2024-11-18,26.54,27.05,26.4,26.82,35021,25.3440379443602,25.8310560058381,25.2103467117976,25.6114204094853,36673.6090768374,0.0,1.0
2024-11-19,26.4,26.51,26.057,26.2,16082,25.2103467117976,25.3153898230968,24.8828031920193,25.0193592367082,16840.8949251506,0.0,1.0
2024-11-20,26.38,26.45,26.0015,26.3,27330,25.1912479642887,25.25809358057,24.829804167682,25.1148529742529,28619.6777953218,0.0,1.0
2024-11-21,27.46,27.49,26.54,26.54,49492,26.2225803297713,26.2512284510347,25.3440379443602,25.3440379443602,51827.4823800245,0.0,1.0
2024-11-22,27.9,28.14,27.42,27.5,42867,26.6427527749679,26.8719377450752,26.1843828347534,26.2607778247892,44889.8546671081,0.0,1.0
2024-11-25,28.21,29.135,27.71,28.24,59336,26.9387833613565,27.8221004336448,26.461314673633,26.9674314826199,62136.0117696018,0.0,1.0
2024-11-26,27.37,28.26,26.26,27.93,180086,26.1366359659811,26.9865302301288,25.0766554792351,26.6714008962313,188584.094235212,0.0,1.0
2024-11-27,26.92,27.73,26.39,27.39,109623,25.70691414703,26.480413421142,25.2007973380431,26.15573471349,114796.009475176,0.0,1.0
2024-11-29,27.16,27.3,26.77,27.18,25409,25.9360991171372,26.0697903496998,25.563673540713,25.9551978646462,26608.0275558483,0.0,1.0
2024-12-02,27.06,27.29,26.5001,27.16,40839,25.8406053795926,26.0602409759453,25.3059359430798,25.9360991171372,42766.155195139,0.0,1.0
2024-12-03,26.705,27.05,26.545,27.03,24228,25.5016026113089,25.8310560058381,25.3488126312374,25.8119572583292,25371.2972420439,0.0,1.0
2024-12-04,26.92,27.01,26.5,26.57,32479,25.70691414703,25.7928585108202,25.3058404493423,25.3726860656236,34011.654413255,0.0,1.0
2024-12-05,26.71,27.16,26.705,26.95,35240,25.5063772981861,25.9360991171372,25.5016026113089,25.7355622682934,36902.943487272,0.0,1.0
2024-12-06,26.73,27.0,26.29,27.0,32051,25.5254760456951,25.7833091370657,25.1053036004985,25.7833091370657,33563.4574832734,0.0,1.0
2024-12-09,26.64,27.05,26.57,26.77,36600,25.4395316819049,25.8310560058381,25.3726860656236,25.563673540713,38327.1206479612,0.0,1.0
2024-12-10,26.73,27.42,26.2,26.8,56014,25.5254760456951,26.1843828347534,25.0193592367082,25.5923216619764,58657.2496168005,0.0,1.0
2024-12-11,27.02,27.36,26.68,27.12,105017,25.8024078845747,26.1270865922266,25.4777291769227,25.8979016221194,109972.65653243,0.0,1.0
2024-12-12,28.75,28.95,27.05,27.5471,1253758,27.4544495440978,27.6454370191872,25.8310560058381,26.3057553751727,1312921.69752313,0.0,1.0
2024-12-13,28.86,28.88,27.72,28.32,162054,27.845973868031,27.8652711472188,26.746028954325,27.3249473299597,167955.283667394,0.3,1.0
2024-12-16,28.92,28.99,28.31,28.74,99068,27.9038657055945,27.9714061827519,27.3152986903658,27.7301901929041,102675.614562809,0.0,1.0
2024-12-17,28.45,29.34,28.4,29.04,164076,27.4503796446806,28.3091085685388,27.402136446711,28.0196493807214,170050.915886133,0.0,1.0
2024-12-18,27.06,28.9899,26.89,28.54,135441,26.1092187411268,27.9713096963559,25.9451918680303,27.5372174010258,140373.15694272,0.0,1.0
2024-12-19,26.65,27.75,26.615,27.43,137036,25.7136245177764,26.7749748731067,25.6798542791977,26.4662184061015,142026.239726542,0.0,1.0
2024-12-20,27.12,27.49,26.76,26.76,257519,26.1671105786903,26.524110243665,25.8197595533094,25.8197595533094,266896.69304518,0.0,1.0
2024-12-23,27.37,27.47,27.05,27.09,101223,26.4083265685381,26.5048129644772,26.0995701015329,26.1381646599085,104909.090048161,0.0,1.0
2024-12-24,27.39,27.7531,26.99,27.47,56284,26.4276238477259,26.7779659513808,26.0416782639694,26.5048129644772,58333.6121659177,0.0,1.0
2024-12-26,27.38,27.56,26.76,27.26,155598,26.417975208132,26.5916507208224,25.8197595533094,26.302191533005,161264.184951184,0.0,1.0
2024-12-27,27.01,27.635,26.7,27.3,99731,26.0609755431572,26.6640155177767,25.7618677157459,26.3407860913807,103362.758064799,0.0,1.0
2024-12-30,27.02,27.2,26.5,27.0,83098,26.0706241827511,26.2442996954416,25.5688949238677,26.0513269035633,86124.0584138198,0.0,1.0
2024-12-31,27.29,27.48,26.93,27.25,80525,26.3311374517868,26.5144616040711,25.9837864264059,26.2925428934111,83457.361233397,0.0,1.0
2025-01-02,26.81,27.86,26.75,27.28,125718,25.868002751279,26.8811099086398,25.8101109137155,26.3214888121929,130296.088662406,0.0,1.0
2025-01-03,26.81,26.99,26.4,26.83,85502,25.868002751279,26.0416782639694,25.4724085279286,25.8873000304668,88615.6013682448,0.0,1.0
2025-01-06,26.7,27.3,26.6151,26.82,115531,25.7618677157459,26.3407860913807,25.6799507655936,25.8776513908729,119738.123572252,0.0,1.0
2025-01-07,26.37,26.95,26.11,26.66,115016,25.4434626091468,26.0030837055937,25.1925979797051,25.7232731573703,119204.369569952,0.0,1.0
2025-01-08,26.25,26.47,25.9,26.31,72680,25.3276789340199,25.539949005086,24.9899765482329,25.3855707715834,75326.681334285,0.0,1.0
2025-01-10,25.66,25.73,25.23,25.73,129964,24.7584091979791,24.8259496751364,24.3435176954408,24.8259496751364,134696.709038649,0.0,1.0
2025-01-13,25.8,25.91,25.41,25.45,78789,24.8934901522938,24.9996251878269,24.5171932081312,24.5557877665069,81658.1438586542,0.0,1.0
2025-01-14,26.69,26.74,26.01,26.01,85051,25.752219076152,25.8004622741216,25.096111583766,25.096111583766,88148.1779604057,0.0,1.0
2025-01-15,27.2,27.5,26.8,27.45,78174,26.2442996954416,26.5337588832589,25.8583541116851,26.4855156852894,81020.7483025095,0.0,1.0
2025-01-16,26.62,27.31,26.4,27.23,171644,25.6846785989946,26.3504347309746,25.4724085279286,26.2732456142233,177894.508681096,0.0,1.0
2025-01-17,26.97,27.3,26.82,26.95,463293,26.0223809847816,26.3407860913807,25.8776513908729,26.0030837055937,480164.064053452,0.0,1.0
2025-01-21,27.33,27.78,27.09,27.09,76829,26.3697320101624,26.8039207918885,26.1381646599085,26.1381646599085,79626.7694032992,0.0,1.0
2025-01-22,26.98,27.3,26.77,27.18,70877,26.0320296243755,26.3407860913807,25.8294081929033,26.2250024162537,73458.0241184661,0.0,1.0
2025-01-23,26.85,27.18,26.63,27.06,91411,25.9065973096546,26.2250024162537,25.6943272385885,26.1092187411268,94739.7807849248,0.0,1.0
2025-01-24,27.08,27.205,26.7,26.7,184051,26.1285160203146,26.2491240152385,25.7618677157459,25.7618677157459,190753.3162666,0.0,1.0
2025-01-27,27.22,27.69,27.05,27.05,82918,26.2635969746294,26.7170830355433,26.0995701015329,26.0995701015329,85937.5036168993,0.0,1.0
2025-01-28,27.03,27.3,26.785,27.06,144179,26.080272822345,26.3407860913807,25.8438811522942,26.1092187411268,149429.355917665,0.0,1.0
2025-01-29,27.19,27.545,26.745,27.32,196651,26.2346510558476,26.5771777614315,25.8052865939185,26.3600833705685,203812.152051025,0.0,1.0
2025-01-30,27.16,27.53,26.905,27.39,120752,26.2057051370659,26.5627048020407,25.9596648274211,26.4276238477259,125149.249098481,0.0,1.0
2025-01-31,26.37,27.315,26.0,26.25,415822,25.4434626091468,26.3552590507715,25.0864629441721,25.3276789340199,430964.382027863,0.0,1.0
2025-02-03,26.72,27.2899,26.37,26.37,233411,25.7811649949338,26.3310409653908,25.4434626091468,25.4434626091468,241910.787244315,0.0,1.0
2025-02-04,27.63,27.67,26.57,26.69,202920,26.6591911979798,26.6977857563554,25.6364354010251,25.752219076152,210309.441061545,0.0,1.0
2025-02-05,27.88,27.93,27.5063,27.73,86445,26.9004071878276,26.9486503857972,26.5398375262031,26.7556775939189,89592.9412209999,0.0,1.0
2025-02-06,28.33,28.37,27.76,28.03,104421,27.3345959695536,27.3731905279293,26.7846235127006,27.0451367817363,108223.546940113,0.0,1.0
2025-02-07,27.93,28.25,27.22,28.25,149203,26.9486503857972,27.2574068528023,26.2635969746294,27.2574068528023,154636.307582819,0.0,1.0
2025-02-10,27.98,28.15,27.53,27.98,101666,26.9968935837667,27.1609204568632,26.5627048020407,26.9968935837667,105368.222131693,0.0,1.0
2025-02-11,28.39,28.45,27.74,27.77,150072,27.3924878071171,27.4503796446806,26.7653262335128,26.7942721522946,155536.95268573,0.0,1.0
2025-02-12,28.0,28.26,27.84,28.0,90913,27.0161908629545,27.2670554923963,26.8618126294519,27.0161908629545,94223.6458467786,0.0,1.0
2025-02-13,28.45,28.52,28.01,28.18,131214,27.4503796446806,27.517920121838,27.0258395025485,27.189866375645,135992.228461707,0.0,1.0
2025-02-14,28.89,29.0,28.26,28.5,153957,27.8749197868127,27.9810548223458,27.2670554923963,27.4986228426502,159563.427052594,0.0,1.0
2025-02-18,29.56,29.645,28.72,28.9,157200,28.5213786396049,28.6033920761531,27.7108929137162,27.8845684264066,162924.522643775,0.0,1.0
2025-02-19,29.63,29.785,28.97,29.17,169005,28.5889191167623,28.7384730304679,27.952108903564,28.1450816954423,175159.408075135,0.0,1.0
2025-02-20,29.16,29.77,28.89,29.51,164883,28.1354330558484,28.724000071077,27.8749197868127,28.4731354416353,170887.303225659,0.0,1.0
2025-02-21,28.66,29.5,28.58,29.5,169765,27.6530010761528,28.4634868020414,27.5758119594015,28.4634868020414,175947.083884354,0.0,1.0
2025-02-24,28.21,28.75,28.2,28.7,234099,27.2188122944267,27.739838832498,27.2091636548328,27.6915956345284,242623.841134766,0.0,1.0
2025-02-25,28.16,28.58,28.12,28.33,154547,27.1705690964571,27.5758119594015,27.1319745380815,27.3345959695536,160174.912220277,0.0,1.0
2025-02-26,27.83,28.57,27.63,28.23,162081,26.852163989858,27.5661633198075,26.6591911979798,27.2381095736145,167983.266886933,0.0,1.0
2025-02-27,27.73,28.1,27.635,27.84,115314,26.7556775939189,27.1126772588937,26.6640155177767,26.8618126294519,119513.221400409,0.0,1.0
2025-02-28,28.02,28.18,27.75,27.8,112359,27.0354881421424,27.189866375645,26.7749748731067,26.8232180710763,116450.6134843,0.0,1.0
2025-03-03,27.76,28.51,27.62,28.1,119156,26.7846235127006,27.5082714822441,26.6495425583859,27.1126772588937,123495.129899121,0.0,1.0
2025-03-04,27.0,27.595,26.6,27.5,171720,26.0513269035633,26.6254209594011,25.6653813198068,26.5337588832589,177973.276262017,0.0,1.0
2025-03-05,27.08,27.71,26.43,27.0,149754,26.1285160203146,26.7363803147311,25.5013544467103,26.0513269035633,155207.372544504,0.0,1.0
2025-03-06,26.9,27.16,26.64,26.92,175587,25.9548405076242,26.2057051370659,25.7039758781825,25.974137786812,181981.09514919,0.0,1.0
2025-03-07,26.93,27.17,26.55,26.83,181563,25.9837864264059,26.2153537766598,25.6171381218373,25.8873000304668,188174.714406946,0.0,1.0
2025-03-10,25.94,27.07,25.53,26.77,307897,25.0285711066086,26.1188673807207,24.6329768832582,25.8294081929033,319109.235041034,0.0,1.0
2025-03-11,25.87,27.66,25.5,27.12,297018,24.9610306294512,26.6881371167615,24.6040309644765,26.1671105786903,307834.070398276,0.0,1.0
2025-03-12,26.25,27.27,25.85,26.2,215252,25.3276789340199,26.3118401725989,24.9417333502634,25.2794357360503,223090.517481666,0.0,1.0
2025-03-13,26.0,27.73,25.94,27.21,229017,25.0864629441721,26.7556775939189,25.0285711066086,26.2539483350355,237356.777368381,0.0,1.0
2025-03-14,26.05,27.2,25.49,25.98,283186,25.4338139695529,26.5566118991109,24.8870601951594,25.3654697477537,290046.758572312,0.31,1.0
2025-03-17,25.83,26.34,25.73,26.07,164815,25.2190178438983,25.7169543170067,25.1213832413281,25.453340890067,168807.979610912,0.0,1.0
2025-03-18,25.72,27.595,25.61,25.74,226316,25.111619781071,26.9422685792634,25.0042217182438,25.1311467015851,231798.966802919,0.0,1.0
2025-03-19,25.98,26.71,25.61,25.84,191852,25.3654697477537,26.0782023465166,25.0042217182438,25.2287813041554,196500.006093575,0.0,1.0
2025-03-20,25.68,26.9,25.66,26.6,172804,25.0725659400429,26.2637080914001,25.0530390195289,25.9708042836893,176990.529434117,0.0,1.0
2025-03-21,25.37,25.765,25.28,25.52,1130105,24.7698986720751,25.1555553522277,24.6820275297619,24.9163505759305,1157484.09913048,0.0,1.0
2025-03-24,26.31,26.36,25.76,25.78,147665,25.6876639362356,25.7364812375207,25.1506736220992,25.1702005426132,151242.485873526,0.0,1.0
2025-03-25,25.94,26.42,25.92,26.3,133333,25.3264159067256,25.7950619990629,25.3068889862116,25.6779004759786,136563.263935089,0.0,1.0
2025-03-26,25.77,26.41,25.63,25.94,95529,25.1604370823562,25.7852985388059,25.0237486387578,25.3264159067256,97843.3849118754,0.0,1.0
2025-03-27,25.56,26.08,25.51,25.74,126545,24.9554044169586,25.463104350324,24.9065871156735,25.1311467015851,129610.810787021,0.0,1.0
2025-03-28,25.0,25.845,24.835,25.57,110089,24.4086506425652,25.2336630342839,24.2475535483242,24.9651678772157,112756.130615451,0.0,1.0
2025-03-31,24.96,25.0799,24.65,24.75,165758,24.3695968015371,24.4866606900188,24.0669295335693,24.1645641361395,169773.825709707,0.0,1.0
2025-04-01,24.84,25.095,24.5801,24.85,104388,24.2524352784528,24.5014035150069,23.9986829463727,24.2621987387098,106917.012259951,0.0,1.0
2025-04-02,25.33,25.345,24.65,24.65,152086,24.730844831047,24.7454900214326,24.0669295335693,24.0669295335693,155770.593617723,0.0,1.0
2025-04-03,22.51,24.52,22.45,24.26,309432,21.9775490385657,23.9400045502279,21.9189682770235,23.6861545835452,316928.621466271,0.0,1.0
2025-04-04,22.12,22.28,21.165,22.0,338948,21.5967740885417,21.7529894526541,20.6643636339957,21.4796125654574,347159.706781295,0.0,1.0
2025-04-07,22.07,23.09,21.34,22.12,293212,21.5479567872565,22.5438297334732,20.8352241884936,21.5967740885417,300315.658876162,0.0,1.0
2025-04-08,21.9,22.92,21.6,22.61,220693,21.3819779628871,22.3778509091038,21.0890741551763,22.0751836411359,226039.738156544,0.0,1.0
2025-04-09,23.01,23.54,21.1901,21.58,336184,22.465722051417,22.9831854450394,20.6888699192408,21.0695472346623,344328.743242512,0.0,1.0
2025-04-10,22.01,22.88,21.45,22.54,240344,21.4893760257144,22.3387970680756,20.9426222513209,22.0068394193368,246166.823721171,0.0,1.0
2025-04-11,21.43,23.17,20.97,21.86,295895,20.9230953308069,22.6219374155294,20.4739761589837,21.342924121859,303063.660024698,0.0,1.0
2025-04-14,21.88,22.07,21.165,21.7,210684,21.362451042373,21.5479567872565,20.6643636339957,21.1867087577466,215788.249712376,0.0,1.0
2025-04-15,22.47,22.575,21.88,21.88,201337,21.9384951975376,22.0410115302364,21.362451042373,21.362451042373,206214.799568741,0.0,1.0
2025-04-16,22.46,22.525,22.09,22.29,126643,21.9287317372806,21.9921942289512,21.5674837077706,21.7627529129111,129711.185036948,0.0,1.0
2025-04-17,22.35,22.75,22.28,22.46,241152,21.8213336744533,22.2118720847343,21.7529894526541,21.9287317372806,246994.399169556,0.0,1.0
2025-04-21,22.29,22.59,21.81,22.01,141635,21.7627529129111,22.0556567206219,21.2941068205739,21.4893760257144,145066.396821839,0.0,1.0
2025-04-22,23.29,23.43,22.4,22.4,144710,22.7390989386137,22.8757873822121,21.8701509757384,21.8701509757384,148215.894970088,0.0,1.0
2025-04-23,23.67,24.65,23.57,24.65,143237,23.1101104283807,24.0669295335693,23.0124758258104,24.0669295335693,146707.208540049,0.0,1.0
2025-04-24,23.96,24.4,23.25,24.37,125244,23.3932507758345,23.8228430271436,22.7000450975856,23.7935526463725,128278.291407875,0.0,1.0
2025-04-25,23.86,24.25,23.495,23.68,93900,23.2956161732642,23.6763911232882,22.9392498738828,23.1198738886377,96174.9190635839,0.0,1.0
2025-04-28,24.06,24.425,23.73,24.06,118313,23.4908853784047,23.8472516777862,23.1686911899229,23.4908853784047,121179.373793076,0.0,1.0
2025-04-29,25.45,26.23,24.6,25.46,342434,24.8480063541313,25.6095562541794,24.0181122322841,24.8577698143884,350730.162243018,0.0,1.0
2025-04-30,25.39,25.8399,25.0,25.55,188347,24.7894255925892,25.2286836695528,24.4086506425652,24.9456409567016,192910.090318092,0.0,1.0
2025-05-01,25.54,25.925,25.09,25.59,154484,24.9358774964446,25.3117707163401,24.4965217848784,24.9846947977297,158226.690059837,0.0,1.0
2025-05-02,26.2,26.33,25.67,25.86,145874,25.5802658734083,25.7071908567496,25.0628024797859,25.2483082246694,149408.095244742,0.0,1.0
2025-05-05,26.15,26.4,26.01,26.2,108719,25.5314485721232,25.7755350785488,25.3947601285248,25.5802658734083,111352.939570541,0.0,1.0
2025-05-06,25.98,26.5087,25.81,25.81,104482,25.3654697477537,25.8816638915427,25.1994909233843,25.1994909233843,107013.289601719,0.0,1.0
2025-05-07,25.75,26.47,25.68,26.11,98930,25.1409101618421,25.843879300348,25.0725659400429,25.4923947310951,101326.78107519,0.0,1.0
2025-05-08,26.53,26.66,25.865,25.98,109773,25.9024600618902,26.0293850452315,25.2531899547979,25.3654697477537,112432.474870786,0.0,1.0
2025-05-09,26.26,26.74,26.1,26.5,78846,25.6388466349505,26.1074927272877,25.482631270838,25.8731696811191,80756.2052022079,0.0,1.0
2025-05-12,26.91,27.43,26.885,27.24,101027,26.2734715516572,26.7811714850225,26.2490629010146,26.595665740139,103474.585178239,0.0,1.0
2025-05-13,27.23,27.365,27.0,27.13,72125,26.585902279882,26.7177089933518,26.3613426939704,26.4882676773117,73872.3752658252,0.0,1.0
2025-05-14,26.93,27.99,26.89,27.6,87734,26.2929984721712,27.327925259416,26.2539446311431,26.947150309392,89859.5351344459,0.0,1.0
2025-05-15,27.17,27.28,26.89,26.97,89126,26.5273215183398,26.6347195811671,26.2539446311431,26.3320523131993,91285.2591742384,0.0,1.0
2025-05-16,26.93,27.26,26.86,27.19,73609,26.2929984721712,26.6151926606531,26.224654250372,26.5468484388539,75392.3281933051,0.0,1.0
2025-05-19,27.02,27.09,26.53,26.62,95060,26.3808696144844,26.4492138362836,25.9024600618902,25.9903312042034,97363.0224300777,0.0,1.0
2025-05-20,26.81,27.11,26.79,26.95,59534,26.1758369490869,26.4687407567977,26.1563100285728,26.3125253926853,60976.3326041683,0.0,1.0
2025-05-21,25.89,26.865,25.86,26.5,104172,25.2775986054405,26.2295359805005,25.2483082246694,25.8731696811191,106695.779219293,0.0,1.0
2025-05-22,25.58,26.17,25.58,25.83,112714,24.9749313374727,25.5509754926372,24.9749313374727,25.2190178438983,115444.726595663,0.0,1.0
2025-05-23,25.38,25.82,25.08,25.14,84649,24.7796621323322,25.2092543836413,24.4867583246214,24.5453390861635,86699.7947157966,0.0,1.0
2025-05-27,25.98,26.01,25.39,25.62,73219,25.3654697477537,25.3947601285248,24.7894255925892,25.0139851785008,74992.8796476736,0.0,1.0
2025-05-28,25.7,26.2,25.7,26.02,70808,25.092092860557,25.5802658734083,25.092092860557,25.4045235887818,72523.4682540388,0.0,1.0
2025-05-29,25.72,26.18,25.5,25.82,76810,25.111619781071,25.5607389528943,24.8968236554165,25.2092543836413,78670.8789486037,0.0,1.0
2025-05-30,25.82,25.87,25.51,25.65,82453,25.2092543836413,25.2580716849264,24.9065871156735,25.0432755592719,84450.5921357794,0.0,1.0
2025-06-02,25.52,25.92,25.285,25.84,97005,24.9163505759305,25.3068889862116,24.6869092598904,25.2287813041554,99355.1440230348,0.0,1.0
2025-06-03,25.89,25.985,25.395,25.54,82103,25.2775986054405,25.3703514778822,24.7943073227177,24.9358774964446,84092.1126717511,0.0,1.0
2025-06-04,25.39,26.0,25.36,25.85,82394,24.7894255925892,25.3849966682678,24.7601352118181,25.2385447644124,84390.1627404145,0.0,1.0
2025-06-05,25.17,25.44,25.08,25.44,75849,24.5746294669346,24.8382428938743,24.4867583246214,24.8382428938743,77686.596763086,0.0,1.0
2025-06-06,25.8,25.81,25.49,25.59,62522,25.1897274631273,25.1994909233843,24.8870601951594,24.9846947977297,64036.7229999295,0.0,1.0
2025-06-09,26.05,26.22,25.94,25.98,74178,25.4338139695529,25.5997927939224,25.3264159067256,25.3654697477537,75975.113379111,0.0,1.0
2025-06-10,26.38,26.49,26.09,26.09,99436,25.7560081580348,25.8634062208621,25.472867810581,25.472867810581,101845.039957471,0.0,1.0
2025-06-11,26.26,26.6,26.22,26.52,86253,25.6388466349505,25.9708042836893,25.5997927939224,25.8926966016331,88342.6548880861,0.0,1.0
2025-06-12,26.07,26.305,25.87,26.19,92595,25.453340890067,25.6827822061071,25.2580716849264,25.5705024131513,94838.3027762783,0.0,1.0
2025-06-13,24.97,25.67,24.94,25.47,158484,24.6820275297619,25.3739546130952,24.6523735119048,25.1762611607143,160333.079412872,0.31,1.0
2025-06-16,24.83,25.26,24.78,25.08,157670,24.5436421130952,24.9686830357143,24.49421875,24.7907589285714,159509.582235604,0.0,1.0
2025-06-17,24.44,24.87,24.42,24.69,94736,24.1581398809524,24.5831808035714,24.1383705357143,24.4052566964286,95841.3127587504,0.0,1.0
2025-06-18,24.55,24.835,24.41,24.41,75698,24.2668712797619,24.5485844494048,24.1284858630952,24.1284858630952,76581.1908167106,0.0,1.0
2025-06-20,24.6,24.93,24.59,24.75,420575,24.3162946428571,24.6424888392857,24.3064099702381,24.4645647321429,425481.972149041,0.0,1.0
2025-06-23,25.33,25.36,24.5,24.59,228703,25.0378757440476,25.0675297619048,24.2174479166667,24.3064099702381,231371.345126082,0.0,1.0
2025-06-24,25.53,26.0799,25.52,25.57,129526,25.2355691964286,25.77912734375,25.2256845238095,25.2751078869048,131037.217914942,0.0,1.0
2025-06-25,25.16,25.75,25.1,25.6,159694,24.8698363095238,25.4530319940476,24.8105282738095,25.3047619047619,161557.19683854,0.0,1.0
2025-06-26,25.81,25.84,25.18,25.18,221486,25.5123400297619,25.541994047619,24.8896056547619,24.8896056547619,224070.142265713,0.0,1.0
2025-06-27,25.92,26.155,25.795,25.82,639917,25.6210714285714,25.853361235119,25.4975130208333,25.522224702381,647383.099736546,0.0,1.0
2025-06-30,25.68,26.12,25.675,25.96,186650,25.3838392857143,25.8187648809524,25.3788969494048,25.6606101190476,188827.700414001,0.0,1.0
2025-07-01,26.44,26.81,25.6,25.6,133271,26.1350744047619,26.5008072916667,25.3047619047619,25.3047619047619,134825.911930749,0.0,1.0
2025-07-02,26.93,27.05,26.4775,26.56,233846,26.6194233630952,26.7380394345238,26.1721419270833,26.2536904761905,236574.350018819,0.0,1.0
2025-07-03,27.42,27.555,26.9,27.08,125618,27.1037723214286,27.2372154017857,26.5897693452381,26.7676934523809,127083.622130222,0.0,1.0
2025-07-07,27.01,27.64,26.9,27.22,171493,26.6985007440476,27.3212351190476,26.5897693452381,26.9060788690476,173493.859239744,0.0,1.0
2025-07-08,27.35,27.72,27.03,27.03,177859,27.0345796130952,27.4003125,26.7182700892857,26.7182700892857,179934.13323297,0.0,1.0
2025-07-09,27.23,27.55,27.07,27.51,76393,26.9159635416667,27.2322730654762,26.7578087797619,27.192734375,77284.2995859992,0.0,1.0
2025-07-10,27.27,27.61,27.21,27.21,80403,26.9555022321429,27.2915811011905,26.8961941964286,26.8961941964286,81341.0854347007,0.0,1.0
2025-07-11,27.02,27.15,26.85,27.12,115271,26.7083854166667,26.8368861607143,26.5403459821429,26.8072321428571,116615.900639819,0.0,1.0
2025-07-14,27.59,27.59,26.96,26.96,100680,27.2718117559524,27.2718117559524,26.6490773809524,26.6490773809524,101854.663153933,0.0,1.0
2025-07-15,26.8,27.64,26.761,27.5,148121,26.4909226190476,27.3212351190476,26.4523723958333,27.182849702381,149849.171245766,0.0,1.0
2025-07-16,26.91,27.365,26.6,27.07,217451,26.5996540178571,27.0494066220238,26.2932291666667,26.7578087797619,219988.064734663,0.0,1.0
2025-07-17,27.25,27.36,26.86,26.89,142143,26.9357328869048,27.0444642857143,26.5502306547619,26.579884672619,143801.424162589,0.0,1.0
2025-07-18,27.25,27.605,26.96,27.44,120060,26.9357328869048,27.286638764881,26.6490773809524,27.1235416666667,121460.7753105,0.0,1.0
2025-07-21,27.23,27.59,27.15,27.29,165887,26.9159635416667,27.2718117559524,26.8368861607143,26.975271577381,167822.452389913,0.0,1.0
2025-07-22,27.17,27.575,27.125,27.27,276843,26.8566555059524,27.2569847470238,26.8121744791667,26.9555022321429,280073.008656379,0.0,1.0
2025-07-23,27.18,27.375,26.9,27.29,110587,26.8665401785714,27.0592912946429,26.5897693452381,26.975271577381,111877.251035002,0.0,1.0
2025-07-24,26.32,27.3575,26.31,27.1,145767,26.0164583333333,27.0419931175595,26.0065736607143,26.787462797619,147467.70643583,0.0,1.0
2025-07-25,26.06,27.27,25.67,26.32,218254,25.7594568452381,26.9555022321429,25.3739546130952,26.0164583333333,220800.433571697,0.0,1.0
2025-07-28,26.46,26.55,26.1219,26.28,123524,26.15484375,26.2438058035714,25.82064296875,25.9769196428571,124965.190816711,0.0,1.0
2025-07-29,25.91,26.65,25.87,26.65,150970,25.6111867559524,26.3426525297619,25.5716480654762,26.3426525297619,152731.411366202,0.0,1.0
2025-07-30,25.56,26.39,25.475,26.03,110061,25.2652232142857,26.0856510416667,25.1812034970238,25.729802827381,111345.114038389,0.0,1.0
2025-07-31,25.49,26.04,25.25,25.28,152913,25.1960305059524,25.7396875,24.9587983630952,24.9884523809524,154697.080918329,0.0,1.0
2025-08-01,24.92,25.51,24.655,25.22,158758,24.6326041666667,25.2157998511905,24.3706603422619,24.9291443452381,160610.276251411,0.0,1.0
2025-08-04,25.11,25.15,24.79,24.93,92512,24.8204129464286,24.8599516369048,24.504103422619,24.6424888392857,93591.3646970266,0.0,1.0
2025-08-05,25.11,25.84,24.66,25.23,114638,24.8204129464286,25.541994047619,24.3756026785714,24.9390290178571,115975.515242755,0.0,1.0
2025-08-06,24.85,25.3,24.82,25.11,66978,24.5634114583333,25.0082217261905,24.5337574404762,24.8204129464286,67759.4520135492,0.0,1.0
2025-08-07,24.69,25.48,24.62,25.09,88927,24.4052566964286,25.1861458333333,24.3360639880952,24.8006436011905,89964.5374482498,0.0,1.0
2025-08-08,24.88,25.025,24.65,24.92,85078,24.5930654761905,24.7363932291667,24.3657180059524,24.6326041666667,86070.6300338727,0.0,1.0
2025-08-11,24.87,25.66,24.715,24.92,70917,24.5831808035714,25.3640699404762,24.4299683779762,24.6326041666667,71744.409484381,0.0,1.0
2025-08-12,26.0,26.07,24.9,25.12,105532,25.7001488095238,25.7693415178571,24.6128348214286,24.8302976190476,106763.272864133,0.0,1.0
2025-08-13,26.46,26.57,26.01,26.23,247090,26.15484375,26.2635751488095,25.7100334821429,25.9274962797619,249972.871659767,0.0,1.0
2025-08-14,26.39,26.72,26.03,26.36,129191,26.0856510416667,26.4118452380952,25.729802827381,26.0559970238095,130698.309371471,0.0,1.0
2025-08-15,25.78,26.65,25.74,26.63,213195,25.4826860119048,26.3426525297619,25.4431473214286,26.3228831845238,215682.408731652,0.0,1.0
2025-08-18,25.94,26.015,25.655,25.75,170396,25.6408407738095,25.7149758184524,25.3591276041667,25.4530319940476,172384.060218291,0.0,1.0
2025-08-19,25.84,26.23,25.75,25.91,84575,25.541994047619,25.9274962797619,25.4530319940476,25.6111867559524,85561.7613850209,0.0,1.0
2025-08-20,25.95,25.99,25.735,25.87,98936,25.6507254464286,25.6902641369048,25.438204985119,25.5716480654762,100090.315393301,0.0,1.0
2025-08-21,25.9,26.51,25.8,26.51,63394,25.6013020833333,26.2042671130952,25.5024553571429,26.2042671130952,64133.6364320663,0.0,1.0
2025-08-22,27.2,27.33,26.06,26.06,513335,26.8863095238095,27.0148102678571,25.7594568452381,25.7594568452381,519324.230334965,0.0,1.0
2025-08-25,27.14,27.51,27.1,27.18,105334,26.8270014880952,27.192734375,26.787462797619,26.8665401785714,106562.962739932,0.0,1.0
2025-08-26,27.53,27.66,27.17,27.2,167292,27.2125037202381,27.3410044642857,26.8566555059524,26.8863095238095,169243.8449379,0.0,1.0
2025-08-27,27.605,27.74,27.45,27.48,80981,27.286638764881,27.4200818452381,27.1334263392857,27.1630803571429,81925.8291305983,0.0,1.0
2025-08-28,27.62,27.81,27.5,27.67,132537,27.3014657738095,27.4892745535714,27.182849702381,27.3508891369048,134083.348136997,0.0,1.0
2025-08-29,27.67,27.845,27.54,27.72,64005,27.3508891369048,27.5238709077381,27.2223883928571,27.4003125,64751.7651486638,0.0,1.0
2025-09-02,27.38,27.58,27.165,27.33,88666,27.0642336309524,27.2619270833333,26.8517131696429,27.0148102678571,89700.4922845314,0.0,1.0
2025-09-03,27.3,27.49,27.085,27.21,71822,26.98515625,27.1729650297619,26.7726357886905,26.8961941964286,72659.9683853971,0.0,1.0
2025-09-04,27.76,27.77,27.36,27.4,104468,27.4398511904762,27.4497358630952,27.0444642857143,27.0840029761905,105686.85886338,0.0,1.0
2025-09-05,27.45,28.04,27.325,27.91,155795,27.1334263392857,27.7166220238095,27.0098679315476,27.5881212797619,157612.706059466,0.0,1.0
2025-09-08,27.66,28.03,27.15,27.51,68659,27.3410044642857,27.7067373511905,26.8368861607143,27.192734375,69460.0647346632,0.0,1.0
2025-09-09,27.33,27.8,27.245,27.6,60291,27.0148102678571,27.4793898809524,26.9307905505952,27.2816964285714,60994.4328189689,0.0,1.0
2025-09-10,27.2,27.45,27.111,27.36,65389,26.8863095238095,27.1334263392857,26.7983359375,27.0444642857143,66151.9126834777,0.0,1.0
2025-09-11,27.24,27.37,27.05,27.27,105998,26.9258482142857,27.0543489583333,26.7380394345238,26.9555022321429,107234.709823109,0.0,1.0
2025-09-12,27.05,27.29,26.95,27.29,96415,26.7380394345238,26.975271577381,26.6391927083333,26.975271577381,97539.9021452767,0.0,1.0
2025-09-15,26.57,26.93,26.49,26.85,91555,26.57,26.93,26.49,26.85,91555,0.31,1.0
2025-09-16,26.29,26.51,26.07,26.51,183582,26.29,26.51,26.07,26.51,183582,0.0,1.0
2025-09-17,26.42,27.125,26.35,26.35,142333,26.42,27.125,26.35,26.35,142333,0.0,1.0
2025-09-18,27.45,27.47,26.52,26.75,103682,27.45,27.47,26.52,26.75,103682,0.0,1.0
2025-09-19,27.01,27.46,27.0,27.4,208426,27.01,27.46,27.0,27.4,208426,0.0,1.0
2025-09-22,26.7,27.15,26.57,27.0,90666,26.7,27.15,26.57,27.0,90666,0.0,1.0
2025-09-23,27.16,28.13,27.1,27.24,211091,27.16,28.13,27.1,27.24,211091,0.0,1.0
2025-09-24,27.21,27.685,27.02,27.14,78565,27.21,27.685,27.02,27.14,78565,0.0,1.0
2025-09-25,27.23,27.31,27.01,27.06,70303,27.23,27.31,27.01,27.06,70303,0.0,1.0
2025-09-26,27.45,27.53,27.14,27.27,107833,27.45,27.53,27.14,27.27,107833,0.0,1.0
2025-09-29,27.1,27.52,26.975,27.52,133657,27.1,27.52,26.975,27.52,133657,0.0,1.0
2025-09-30,27.2,27.29,26.84,27.17,323752,27.2,27.29,26.84,27.17,323752,0.0,1.0
2025-10-01,27.11,27.235,26.81,27.01,154661,27.11,27.235,26.81,27.01,154661,0.0,1.0
2025-10-02,26.88,27.165,26.72,27.1,109342,26.88,27.165,26.72,27.1,109342,0.0,1.0
2025-10-03,27.09,27.51,26.88,26.88,114977,27.09,27.51,26.88,26.88,114977,0.0,1.0
2025-10-06,27.42,27.99,27.11,27.38,135154,27.42,27.99,27.11,27.38,135154,0.0,1.0
2025-10-07,27.34,27.73,27.3,27.39,102256,27.34,27.73,27.3,27.39,102256,0.0,1.0
2025-10-08,27.04,27.54,27.01,27.53,88970,27.04,27.54,27.01,27.53,88970,0.0,1.0
2025-10-09,27.09,27.15,26.735,27.0,130595,27.09,27.15,26.735,27.0,130595,0.0,1.0
2025-10-10,26.25,27.525,26.25,27.18,215420,26.25,27.525,26.25,27.18,215420,0.0,1.0
2025-10-13,26.67,26.73,26.18,26.73,80185,26.67,26.73,26.18,26.73,80185,0.0,1.0
2025-10-14,27.49,27.675,26.44,26.44,98005,27.49,27.675,26.44,26.44,98005,0.0,1.0
2025-10-15,26.98,27.7678,26.825,27.62,87272,26.98,27.7678,26.825,27.62,87272,0.0,1.0
2025-10-16,25.86,27.0,25.61,26.99,232259,25.86,27.0,25.61,26.99,232259,0.0,1.0
2025-10-17,25.72,26.18,25.66,26.08,149907,25.72,26.18,25.66,26.08,149907,0.0,1.0
2025-10-20,26.51,26.56,25.83,25.83,89538,26.51,26.56,25.83,25.83,89538,0.0,1.0
2025-10-21,26.6,26.885,26.38,26.42,68838,26.6,26.885,26.38,26.42,68838,0.0,1.0
2025-10-22,26.63,27.0,26.5104,26.62,61984,26.63,27.0,26.5104,26.62,61984,0.0,1.0
2025-10-23,26.48,26.8,26.32,26.61,143036,26.48,26.8,26.32,26.61,143036,0.0,1.0
2025-10-24,28.95,29.25,27.84,27.89,307259,28.95,29.25,27.84,27.89,307259,0.0,1.0
2025-10-27,29.45,29.88,29.05,29.39,273039,29.45,29.88,29.05,29.39,273039,0.0,1.0
2025-10-28,29.46,29.54,29.01,29.4,138539,29.46,29.54,29.01,29.4,138539,0.0,1.0
2025-10-29,28.92,29.61,28.69,29.4,293204,28.92,29.61,28.69,29.4,293204,0.0,1.0
2025-10-30,28.67,29.26,28.61,28.83,103327,28.67,29.26,28.61,28.83,103327,0.0,1.0
2025-10-31,28.43,28.59,28.0,28.35,121956,28.43,28.59,28.0,28.35,121956,0.0,1.0
2025-11-03,29.03,29.12,28.03,28.51,135588,29.03,29.12,28.03,28.51,135588,0.0,1.0
2025-11-04,28.76,28.99,28.46,28.8,120876,28.76,28.99,28.46,28.8,120876,0.0,1.0
2025-11-05,29.24,29.26,28.72,28.76,97430,29.24,29.26,28.72,28.76,97430,0.0,1.0
2025-11-06,29.08,29.215,28.83,29.15,78205,29.08,29.215,28.83,29.15,78205,0.0,1.0
2025-11-07,29.33,29.34,28.8,29.03,193432,29.33,29.34,28.8,29.03,193432,0.0,1.0
2025-11-10,29.79,29.88,29.4,29.44,87397,29.79,29.88,29.4,29.44,87397,0.0,1.0
2025-11-11,29.7,29.86,29.6,29.68,70290,29.7,29.86,29.6,29.68,70290,0.0,1.0
2025-11-12,29.6,30.065,29.53,29.67,83960,29.6,30.065,29.53,29.67,83960,0.0,1.0
2025-11-13,29.47,29.73,29.26,29.5,111151,29.47,29.73,29.26,29.5,111151,0.0,1.0
2025-11-14,29.25,29.39,28.77,29.12,89609,29.25,29.39,28.77,29.12,89609,0.0,1.0
2025-11-17,28.52,29.34,28.295,29.1,122804,28.52,29.34,28.295,29.1,122804,0.0,1.0
2025-11-18,28.31,28.7,28.21,28.43,104212,28.31,28.7,28.21,28.43,104212,0.0,1.0
2025-11-19,28.59,28.68,28.25,28.26,92726,28.59,28.68,28.25,28.26,92726,0.0,1.0
2025-11-20,28.5,29.27,28.465,28.92,97187,28.5,29.27,28.465,28.92,97187,0.0,1.0
2025-11-21,29.47,29.67,28.5,28.57,122108,29.47,29.67,28.5,28.57,122108,0.0,1.0
2025-11-24,29.65,29.76,29.335,29.5,139611,29.65,29.76,29.335,29.5,139611,0.0,1.0
2025-11-25,30.76,30.91,29.82,29.9,218274,30.76,30.91,29.82,29.9,218274,0.0,1.0
2025-11-26,30.59,30.775,30.44,30.66,69413,30.59,30.775,30.44,30.66,69413,0.0,1.0