date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
1999-02-05,21.37,21.37,20.87,20.87,3100,7.07208471412304,7.07208471412304,6.90661712605278,6.90661712605278,9367.3934459105,0.0,1.0
1999-02-08,21.37,21.37,21.37,21.37,0,7.07208471412304,7.07208471412304,7.07208471412304,7.07208471412304,0,0.0,1.0
1999-02-09,20.87,20.87,20.87,20.87,200,6.90661712605278,6.90661712605278,6.90661712605278,6.90661712605278,604.34796425229,0.0,1.0
1999-02-10,20.87,21.0,20.87,21.0,600,6.90661712605278,6.94963869895104,6.90661712605278,6.94963869895104,1813.04389275687,0.0,1.0
1999-02-11,20.87,20.87,20.87,20.87,0,6.90661712605278,6.90661712605278,6.90661712605278,6.90661712605278,0,0.0,1.0
1999-02-12,21.0,21.0,21.0,21.0,400,6.94963869895104,6.94963869895104,6.94963869895104,6.94963869895104,1208.69592850458,0.0,1.0
1999-02-16,21.0,21.0,21.0,21.0,0,6.94963869895104,6.94963869895104,6.94963869895104,6.94963869895104,0,0.0,1.0
1999-02-17,20.5,20.5,20.5,20.5,13350,6.78417111088078,6.78417111088078,6.78417111088078,6.78417111088078,40340.2266138404,0.0,1.0
1999-02-18,20.5,20.5,20.5,20.5,0,6.78417111088078,6.78417111088078,6.78417111088078,6.78417111088078,0,0.0,1.0
1999-02-19,21.25,21.25,20.62,20.62,17400,7.03237249298618,7.03237249298618,6.82388333201765,6.82388333201765,52578.2728899492,0.0,1.0
1999-02-22,21.12,21.12,20.5,20.5,12000,6.98935092008791,6.98935092008791,6.78417111088078,6.78417111088078,36260.8778551374,0.0,1.0
1999-02-23,21.0,21.12,20.75,20.87,2400,6.94963869895104,6.98935092008791,6.86690490491591,6.90661712605278,7252.17557102749,0.0,1.0
1999-02-24,21.0,21.12,20.87,20.87,3500,6.94963869895104,6.98935092008791,6.90661712605278,6.90661712605278,10576.0893744151,0.0,1.0
1999-02-25,20.5,20.5,20.5,20.5,600,6.78417111088078,6.78417111088078,6.78417111088078,6.78417111088078,1813.04389275687,0.0,1.0
1999-02-26,20.5,20.5,20.5,20.5,0,6.78417111088078,6.78417111088078,6.78417111088078,6.78417111088078,0,0.0,1.0
1999-03-01,20.75,20.75,20.5,20.62,5200,6.86690490491591,6.86690490491591,6.78417111088078,6.82388333201765,15713.0470705596,0.0,1.0
1999-03-02,20.5,21.0,20.5,21.0,1800,6.78417111088078,6.94963869895104,6.78417111088078,6.94963869895104,5439.13167827062,0.0,1.0
1999-03-03,20.5,20.5,20.5,20.5,0,6.78417111088078,6.78417111088078,6.78417111088078,6.78417111088078,0,0.0,1.0
1999-03-04,20.75,20.75,20.5,20.5,4100,6.86690490491591,6.86690490491591,6.78417111088078,6.78417111088078,12389.133267172,0.0,1.0
1999-03-05,21.12,21.12,20.5,20.5,800,6.98935092008791,6.98935092008791,6.78417111088078,6.78417111088078,2417.39185700916,0.0,1.0
1999-03-08,21.12,21.12,21.12,21.12,600,6.98935092008791,6.98935092008791,6.98935092008791,6.98935092008791,1813.04389275687,0.0,1.0
1999-03-09,20.87,20.87,20.87,20.87,200,6.90661712605278,6.90661712605278,6.90661712605278,6.90661712605278,604.34796425229,0.0,1.0
1999-03-10,20.5,20.62,20.5,20.62,800,6.84704879434748,6.88712907997293,6.84704879434748,6.88712907997293,2395.19251177805,0.19,1.0
1999-03-11,20.5,20.87,20.5,20.5,3300,6.84704879434748,6.97062967502595,6.84704879434748,6.84704879434748,9880.16911108445,0.0,1.0
1999-03-12,20.5,20.5,20.5,20.5,0,6.84704879434748,6.84704879434748,6.84704879434748,6.84704879434748,0,0.0,1.0
1999-03-15,20.5,20.5,20.5,20.5,200,6.84704879434748,6.84704879434748,6.84704879434748,6.84704879434748,598.798127944512,0.0,1.0
1999-03-16,21.25,21.25,21.25,21.25,1800,7.09755057950654,7.09755057950654,7.09755057950654,7.09755057950654,5389.18315150061,0.0,1.0
1999-03-17,20.5,20.5,20.5,20.5,1200,6.84704879434748,6.84704879434748,6.84704879434748,6.84704879434748,3592.78876766707,0.0,1.0
1999-03-18,20.5,20.5,20.5,20.5,0,6.84704879434748,6.84704879434748,6.84704879434748,6.84704879434748,0,0.0,1.0
1999-03-19,20.75,20.75,20.5,20.5,3100,6.9305493894005,6.9305493894005,6.84704879434748,6.84704879434748,9281.37098313994,0.0,1.0
1999-03-22,21.69,21.69,20.87,21.25,1200,7.24451162679985,7.24451162679985,6.97062967502595,7.09755057950654,3592.78876766707,0.0,1.0
1999-03-23,21.56,21.56,21.56,21.56,400,7.20109131737228,7.20109131737228,7.20109131737228,7.20109131737228,1197.59625588902,0.0,1.0
1999-03-24,21.56,21.56,21.56,21.56,0,7.20109131737228,7.20109131737228,7.20109131737228,7.20109131737228,0,0.0,1.0
1999-03-25,21.56,21.56,21.56,21.56,0,7.20109131737228,7.20109131737228,7.20109131737228,7.20109131737228,0,0.0,1.0
1999-03-26,21.12,21.12,20.5,20.5,1400,7.05413027007897,7.05413027007897,6.84704879434748,6.84704879434748,4191.58689561158,0.0,1.0
1999-03-29,21.12,21.12,21.12,21.12,400,7.05413027007897,7.05413027007897,7.05413027007897,7.05413027007897,1197.59625588902,0.0,1.0
1999-03-30,20.62,20.62,20.5,20.5,6200,6.88712907997293,6.88712907997293,6.84704879434748,6.84704879434748,18562.7419662799,0.0,1.0
1999-03-31,20.75,20.87,20.5,20.5,14300,6.9305493894005,6.97062967502595,6.84704879434748,6.84704879434748,42814.0661480326,0.0,1.0
1999-04-01,21.25,21.37,21.25,21.37,1800,7.09755057950654,7.13763086513199,7.09755057950654,7.13763086513199,5389.18315150061,0.0,1.0
1999-04-05,21.25,21.25,21.25,21.25,0,7.09755057950654,7.09755057950654,7.09755057950654,7.09755057950654,0,0.0,1.0
1999-04-06,21.25,21.25,21.25,21.25,0,7.09755057950654,7.09755057950654,7.09755057950654,7.09755057950654,0,0.0,1.0
1999-04-07,21.25,21.25,21.25,21.25,0,7.09755057950654,7.09755057950654,7.09755057950654,7.09755057950654,0,0.0,1.0
1999-04-08,21.25,21.25,21.25,21.25,0,7.09755057950654,7.09755057950654,7.09755057950654,7.09755057950654,0,0.0,1.0
1999-04-09,20.5,20.5,20.5,20.5,600,6.84704879434748,6.84704879434748,6.84704879434748,6.84704879434748,1796.39438383354,0.0,1.0
1999-04-12,20.5,20.62,20.5,20.62,600,6.84704879434748,6.88712907997293,6.84704879434748,6.88712907997293,1796.39438383354,0.0,1.0
1999-04-13,20.5,20.62,20.5,20.62,6000,6.84704879434748,6.88712907997293,6.84704879434748,6.88712907997293,17963.9438383354,0.0,1.0
1999-04-14,21.12,21.12,21.12,21.12,200,7.05413027007897,7.05413027007897,7.05413027007897,7.05413027007897,598.798127944512,0.0,1.0
1999-04-15,20.87,20.87,20.5,20.5,3100,6.97062967502595,6.97062967502595,6.84704879434748,6.84704879434748,9281.37098313993,0.0,1.0
1999-04-16,20.12,20.75,20.12,20.75,7000,6.72012788986689,6.9305493894005,6.72012788986689,6.9305493894005,20957.9344780579,0.0,1.0
1999-04-19,20.12,20.12,20.12,20.12,0,6.72012788986689,6.72012788986689,6.72012788986689,6.72012788986689,0,0.0,1.0
1999-04-20,20.0,20.0,20.0,20.0,6600,6.68004760424145,6.68004760424145,6.68004760424145,6.68004760424145,19760.3382221689,0.0,1.0
1999-04-21,20.0,20.12,19.62,19.87,3700,6.68004760424145,6.72012788986689,6.55312669976086,6.63662729481388,11077.7653669735,0.0,1.0
1999-04-22,20.0,20.0,19.62,19.62,1800,6.68004760424145,6.68004760424145,6.55312669976086,6.55312669976086,5389.18315150061,0.0,1.0
1999-04-23,19.75,20.0,19.62,19.62,5600,6.59654700918843,6.68004760424145,6.55312669976086,6.55312669976086,16766.3475824463,0.0,1.0
1999-04-26,20.12,20.12,20.12,20.12,1200,6.72012788986689,6.72012788986689,6.72012788986689,6.72012788986689,3592.78876766707,0.0,1.0
1999-04-27,19.62,20.0,19.62,20.0,8900,6.55312669976086,6.68004760424145,6.55312669976086,6.68004760424145,26646.5166935308,0.0,1.0
1999-04-28,19.62,19.62,19.62,19.62,0,6.55312669976086,6.55312669976086,6.55312669976086,6.55312669976086,0,0.0,1.0
1999-04-29,19.62,19.62,19.12,19.12,3900,6.55312669976086,6.55312669976086,6.38612550965482,6.38612550965482,11676.563494918,0.0,1.0
1999-04-30,19.12,19.12,19.12,19.12,600,6.38612550965482,6.38612550965482,6.38612550965482,6.38612550965482,1796.39438383354,0.0,1.0
1999-05-03,19.12,19.12,19.12,19.12,400,6.38612550965482,6.38612550965482,6.38612550965482,6.38612550965482,1197.59625588902,0.0,1.0
1999-05-04,19.12,19.12,19.12,19.12,0,6.38612550965482,6.38612550965482,6.38612550965482,6.38612550965482,0,0.0,1.0
1999-05-05,19.0,19.0,19.0,19.0,400,6.34604522402937,6.34604522402937,6.34604522402937,6.34604522402937,1197.59625588902,0.0,1.0
1999-05-06,18.5,18.5,18.5,18.5,5600,6.17904403392334,6.17904403392334,6.17904403392334,6.17904403392334,16766.3475824463,0.0,1.0
1999-05-07,19.25,19.25,18.5,18.5,13600,6.42954581908239,6.42954581908239,6.17904403392334,6.17904403392334,40718.2727002268,0.0,1.0
1999-05-10,19.25,19.25,18.87,18.87,5600,6.42954581908239,6.42954581908239,6.3026249146018,6.3026249146018,16766.3475824463,0.0,1.0
1999-05-11,19.25,19.25,19.25,19.25,9100,6.42954581908239,6.42954581908239,6.42954581908239,6.42954581908239,27245.3148214753,0.0,1.0
1999-05-12,18.5,18.5,16.44,17.44,24150,6.17904403392334,6.17904403392334,5.49099913068647,5.82500151089854,72304.8739492998,0.0,1.0
1999-05-13,18.5,18.5,16.94,16.94,9100,6.17904403392334,6.17904403392334,5.6580003207925,5.6580003207925,27245.3148214753,0.0,1.0
1999-05-14,18.5,18.5,18.5,18.5,400,6.17904403392334,6.17904403392334,6.17904403392334,6.17904403392334,1197.59625588902,0.0,1.0
1999-05-17,16.44,18.5,16.44,18.5,1600,5.49099913068647,6.17904403392334,5.49099913068647,6.17904403392334,4790.38502355609,0.0,1.0
1999-05-18,17.44,17.44,16.44,16.44,4900,5.82500151089854,5.82500151089854,5.49099913068647,5.49099913068647,14670.5541346405,0.0,1.0
1999-05-19,17.87,18.5,16.69,16.69,5200,5.96862253438973,6.17904403392334,5.57449972573949,5.57449972573949,15568.7513265573,0.0,1.0
1999-05-20,18.5,18.5,17.44,17.84,4500,6.17904403392334,6.17904403392334,5.82500151089854,5.95860246298337,13472.9578787515,0.0,1.0
1999-05-21,17.44,17.44,17.44,17.44,800,5.82500151089854,5.82500151089854,5.82500151089854,5.82500151089854,2395.19251177805,0.0,1.0
1999-05-24,17.44,17.44,17.44,17.44,1400,5.82500151089854,5.82500151089854,5.82500151089854,5.82500151089854,4191.58689561158,0.0,1.0
1999-05-25,17.44,17.44,17.44,17.44,0,5.82500151089854,5.82500151089854,5.82500151089854,5.82500151089854,0,0.0,1.0
1999-05-26,17.69,17.69,17.44,17.44,1200,5.90850210595156,5.90850210595156,5.82500151089854,5.82500151089854,3592.78876766707,0.0,1.0
1999-05-27,16.44,17.44,16.44,16.44,1400,5.49099913068647,5.82500151089854,5.49099913068647,5.49099913068647,4191.58689561158,0.0,1.0
1999-05-28,17.44,17.44,17.44,17.44,200,5.82500151089854,5.82500151089854,5.82500151089854,5.82500151089854,598.798127944512,0.0,1.0
1999-06-01,16.94,16.94,16.94,16.94,200,5.6580003207925,5.6580003207925,5.6580003207925,5.6580003207925,598.798127944513,0.0,1.0
1999-06-02,16.94,16.94,16.94,16.94,0,5.6580003207925,5.6580003207925,5.6580003207925,5.6580003207925,0,0.0,1.0
1999-06-03,16.94,16.94,16.94,16.94,0,5.6580003207925,5.6580003207925,5.6580003207925,5.6580003207925,0,0.0,1.0
1999-06-04,16.94,16.94,16.94,16.94,0,5.6580003207925,5.6580003207925,5.6580003207925,5.6580003207925,0,0.0,1.0
1999-06-07,16.94,16.94,16.94,16.94,0,5.6580003207925,5.6580003207925,5.6580003207925,5.6580003207925,0,0.0,1.0
1999-06-08,17.44,17.94,16.94,16.94,1600,5.82500151089854,5.99200270100458,5.6580003207925,5.6580003207925,4790.3850235561,0.0,1.0
1999-06-09,18.5,18.5,17.44,17.44,1000,6.24584450996575,6.24584450996575,5.88797450020555,5.88797450020555,2961.96934945815,0.2,1.0
1999-06-10,18.5,18.5,18.5,18.5,0,6.24584450996575,6.24584450996575,6.24584450996575,6.24584450996575,0,0.0,1.0
1999-06-11,18.5,18.5,16.94,16.94,800,6.24584450996575,6.24584450996575,5.7191678918281,5.7191678918281,2369.57547956652,0.0,1.0
1999-06-14,18.5,18.5,18.5,18.5,0,6.24584450996575,6.24584450996575,6.24584450996575,6.24584450996575,0,0.0,1.0
1999-06-15,18.5,18.5,18.5,18.5,0,6.24584450996575,6.24584450996575,6.24584450996575,6.24584450996575,0,0.0,1.0
1999-06-16,16.94,18.5,16.94,18.5,4100,5.7191678918281,6.24584450996575,5.7191678918281,6.24584450996575,12144.0743327784,0.0,1.0
1999-06-17,16.94,16.94,16.94,16.94,0,5.7191678918281,5.7191678918281,5.7191678918281,5.7191678918281,0,0.0,1.0
1999-06-18,16.94,16.94,16.94,16.94,0,5.7191678918281,5.7191678918281,5.7191678918281,5.7191678918281,0,0.0,1.0
1999-06-21,17.44,17.44,17.44,17.44,800,5.88797450020555,5.88797450020555,5.88797450020555,5.88797450020555,2369.57547956652,0.0,1.0
1999-06-22,17.44,17.44,17.44,17.44,3700,5.88797450020555,5.88797450020555,5.88797450020555,5.88797450020555,10959.2865929952,0.0,1.0
1999-06-23,17.44,17.44,17.44,17.44,400,5.88797450020555,5.88797450020555,5.88797450020555,5.88797450020555,1184.78773978326,0.0,1.0
1999-06-24,17.44,17.44,17.44,17.44,200,5.88797450020555,5.88797450020555,5.88797450020555,5.88797450020555,592.39386989163,0.0,1.0
1999-06-25,17.44,17.44,17.44,17.44,400,5.88797450020555,5.88797450020555,5.88797450020555,5.88797450020555,1184.78773978326,0.0,1.0
1999-06-28,18.5,18.5,16.94,16.94,600,6.24584450996575,6.24584450996575,5.7191678918281,5.7191678918281,1777.18160967489,0.0,1.0
1999-06-29,18.5,18.5,18.5,18.5,400,6.24584450996575,6.24584450996575,6.24584450996575,6.24584450996575,1184.78773978326,0.0,1.0
1999-06-30,18.5,18.5,18.5,18.5,0,6.24584450996575,6.24584450996575,6.24584450996575,6.24584450996575,0,0.0,1.0
1999-07-01,18.5,18.5,18.5,18.5,0,6.24584450996575,6.24584450996575,6.24584450996575,6.24584450996575,0,0.0,1.0
1999-07-02,18.5,18.5,18.5,18.5,0,6.24584450996575,6.24584450996575,6.24584450996575,6.24584450996575,0,0.0,1.0
1999-07-06,16.44,16.44,16.44,16.44,800,5.55036128345065,5.55036128345065,5.55036128345065,5.55036128345065,2369.57547956652,0.0,1.0
1999-07-07,16.94,16.94,16.94,16.94,1800,5.7191678918281,5.7191678918281,5.7191678918281,5.7191678918281,5331.54482902466,0.0,1.0
1999-07-08,16.94,16.94,16.94,16.94,0,5.7191678918281,5.7191678918281,5.7191678918281,5.7191678918281,0,0.0,1.0
1999-07-09,17.69,17.69,17.19,17.19,800,5.97237780439428,5.97237780439428,5.80357119601682,5.80357119601682,2369.57547956652,0.0,1.0
1999-07-12,16.94,16.94,16.69,16.69,1400,5.7191678918281,5.7191678918281,5.63476458763937,5.63476458763937,4146.75708924141,0.0,1.0
1999-07-13,17.06,17.06,16.81,16.81,4500,5.75968147783869,5.75968147783869,5.67527817364996,5.67527817364996,13328.8620725617,0.0,1.0
1999-07-14,17.19,17.19,17.06,17.06,5800,5.80357119601682,5.80357119601682,5.75968147783869,5.75968147783869,17179.4222268573,0.0,1.0
1999-07-15,17.19,17.19,17.19,17.19,0,5.80357119601682,5.80357119601682,5.80357119601682,5.80357119601682,0,0.0,1.0
1999-07-16,16.94,16.94,16.94,16.94,1000,5.7191678918281,5.7191678918281,5.7191678918281,5.7191678918281,2961.96934945815,0.0,1.0
1999-07-19,16.94,16.94,16.94,16.94,0,5.7191678918281,5.7191678918281,5.7191678918281,5.7191678918281,0,0.0,1.0
1999-07-20,16.69,16.81,16.56,16.81,2400,5.63476458763937,5.67527817364996,5.59087486946123,5.67527817364996,7108.72643869956,0.0,1.0
1999-07-21,16.69,16.69,16.69,16.69,0,5.63476458763937,5.63476458763937,5.63476458763937,5.63476458763937,0,0.0,1.0
1999-07-22,16.94,16.94,16.44,16.44,2000,5.7191678918281,5.7191678918281,5.55036128345065,5.55036128345065,5923.93869891629,0.0,1.0
1999-07-23,16.94,16.94,16.94,16.94,0,5.7191678918281,5.7191678918281,5.7191678918281,5.7191678918281,0,0.0,1.0
1999-07-26,16.69,16.69,16.69,16.69,400,5.63476458763937,5.63476458763937,5.63476458763937,5.63476458763937,1184.78773978326,0.0,1.0
1999-07-27,16.69,16.69,16.69,16.69,0,5.63476458763937,5.63476458763937,5.63476458763937,5.63476458763937,0,0.0,1.0
1999-07-28,16.69,16.69,16.69,16.69,0,5.63476458763937,5.63476458763937,5.63476458763937,5.63476458763937,0,0.0,1.0
1999-07-29,17.06,17.06,17.06,17.06,400,5.75968147783869,5.75968147783869,5.75968147783869,5.75968147783869,1184.78773978326,0.0,1.0
1999-07-30,17.31,17.31,17.31,17.31,400,5.84408478202741,5.84408478202741,5.84408478202741,5.84408478202741,1184.78773978326,0.0,1.0
1999-08-02,16.94,16.94,16.94,16.94,400,5.7191678918281,5.7191678918281,5.7191678918281,5.7191678918281,1184.78773978326,0.0,1.0
1999-08-03,16.44,16.44,16.44,16.44,400,5.55036128345065,5.55036128345065,5.55036128345065,5.55036128345065,1184.78773978326,0.0,1.0
1999-08-04,16.44,16.44,16.44,16.44,0,5.55036128345065,5.55036128345065,5.55036128345065,5.55036128345065,0,0.0,1.0
1999-08-05,16.44,16.69,16.44,16.69,1000,5.55036128345065,5.63476458763937,5.55036128345065,5.63476458763937,2961.96934945815,0.0,1.0
1999-08-06,16.69,16.69,16.69,16.69,200,5.63476458763937,5.63476458763937,5.63476458763937,5.63476458763937,592.39386989163,0.0,1.0
1999-08-09,16.44,16.56,16.44,16.56,600,5.55036128345065,5.59087486946123,5.55036128345065,5.59087486946123,1777.18160967489,0.0,1.0
1999-08-10,16.44,16.69,16.44,16.5,3900,5.55036128345065,5.63476458763937,5.55036128345065,5.57061807645594,11551.6804628868,0.0,1.0
1999-08-11,16.19,16.19,16.19,16.19,400,5.46595797926192,5.46595797926192,5.46595797926192,5.46595797926192,1184.78773978326,0.0,1.0
1999-08-12,16.69,16.69,16.69,16.69,400,5.63476458763937,5.63476458763937,5.63476458763937,5.63476458763937,1184.78773978326,0.0,1.0
1999-08-13,16.69,16.69,16.69,16.69,0,5.63476458763937,5.63476458763937,5.63476458763937,5.63476458763937,0,0.0,1.0
1999-08-16,16.44,16.44,16.19,16.19,3700,5.55036128345065,5.55036128345065,5.46595797926192,5.46595797926192,10959.2865929951,0.0,1.0
1999-08-17,15.94,15.94,15.94,15.94,1000,5.38155467507319,5.38155467507319,5.38155467507319,5.38155467507319,2961.96934945815,0.0,1.0
1999-08-18,15.94,15.94,15.94,15.94,1600,5.38155467507319,5.38155467507319,5.38155467507319,5.38155467507319,4739.15095913304,0.0,1.0
1999-08-19,15.62,15.62,15.62,15.62,400,5.27351844571162,5.27351844571162,5.27351844571162,5.27351844571162,1184.78773978326,0.0,1.0
1999-08-20,15.37,15.94,15.37,15.94,10400,5.1891151415229,5.38155467507319,5.1891151415229,5.38155467507319,30804.4812343647,0.0,1.0
1999-08-23,15.62,15.62,15.5,15.62,3500,5.27351844571162,5.27351844571162,5.23300485970103,5.27351844571162,10366.8927231035,0.0,1.0
1999-08-24,15.62,15.62,15.62,15.62,0,5.27351844571162,5.27351844571162,5.27351844571162,5.27351844571162,0,0.0,1.0
1999-08-25,15.25,15.62,14.94,15.62,9900,5.14860155551231,5.27351844571162,5.04394145831829,5.27351844571162,29323.4965596357,0.0,1.0
1999-08-26,15.12,15.5,15.0,15.5,19450,5.10471183733417,5.23300485970103,5.06419825132358,5.23300485970103,57610.303846961,0.0,1.0
1999-08-27,15.12,15.12,14.72,14.75,12850,5.10471183733417,5.10471183733417,4.96966655063221,4.97979494713486,38061.3061405372,0.0,1.0
1999-08-30,14.94,15.56,14.87,15.56,3900,5.04394145831829,5.25326165270633,5.02030853314544,5.25326165270633,11551.6804628868,0.0,1.0
1999-08-31,15.94,15.94,15.94,15.94,400,5.38155467507319,5.38155467507319,5.38155467507319,5.38155467507319,1184.78773978326,0.0,1.0
1999-09-01,16.94,16.94,15.5,15.94,1600,5.7191678918281,5.7191678918281,5.23300485970103,5.38155467507319,4739.15095913304,0.0,1.0
1999-09-02,16.69,16.69,16.69,16.69,400,5.63476458763937,5.63476458763937,5.63476458763937,5.63476458763937,1184.78773978326,0.0,1.0
1999-09-03,16.56,17.44,16.56,17.44,7950,5.59087486946123,5.88797450020555,5.59087486946123,5.88797450020555,23547.6563281923,0.0,1.0
1999-09-07,15.94,16.94,15.94,15.94,3500,5.38155467507319,5.7191678918281,5.38155467507319,5.38155467507319,10366.8927231035,0.0,1.0
1999-09-08,15.94,16.69,15.94,15.94,3700,5.45245345059172,5.70899925284667,5.45245345059172,5.45245345059172,10816.7819376064,0.21,1.0
1999-09-09,15.94,15.94,15.94,15.94,0,5.45245345059172,5.45245345059172,5.45245345059172,5.45245345059172,0,0.0,1.0
1999-09-10,16.69,16.69,16.69,16.69,200,5.70899925284667,5.70899925284667,5.70899925284667,5.70899925284667,584.690915546289,0.0,1.0
1999-09-13,15.94,16.44,15.94,16.06,2000,5.45245345059172,5.62348398542835,5.45245345059172,5.49350077895251,5846.9091554629,0.0,1.0
1999-09-14,15.94,15.94,15.94,15.94,1200,5.45245345059172,5.45245345059172,5.45245345059172,5.45245345059172,3508.14549327774,0.0,1.0
1999-09-15,17.44,17.44,16.44,16.69,4700,5.96554505510161,5.96554505510161,5.62348398542835,5.70899925284667,13740.2365153378,0.0,1.0
1999-09-16,16.56,16.56,16.06,16.44,6200,5.66453131378914,5.66453131378914,5.49350077895251,5.62348398542835,18125.418381935,0.0,1.0
1999-09-17,17.19,17.19,17.19,17.19,200,5.88002978768329,5.88002978768329,5.88002978768329,5.88002978768329,584.69091554629,0.0,1.0
1999-09-20,16.44,16.56,16.44,16.56,4300,5.62348398542835,5.66453131378914,5.62348398542835,5.66453131378914,12570.8546842452,0.0,1.0
1999-09-21,16.69,16.94,16.69,16.94,400,5.70899925284667,5.79451452026498,5.70899925284667,5.79451452026498,1169.38183109258,0.0,1.0
1999-09-22,14.94,15.94,14.69,15.94,8250,5.11039238091846,5.45245345059172,5.02487711350015,5.45245345059172,24118.5002662845,0.0,1.0
1999-09-23,14.69,14.69,14.56,14.56,4300,5.02487711350015,5.02487711350015,4.98040917444263,4.98040917444263,12570.8546842452,0.0,1.0
1999-09-24,15.25,15.25,14.72,14.72,400,5.21643131251717,5.21643131251717,5.03513894559035,5.03513894559035,1169.38183109258,0.0,1.0
1999-09-27,14.72,14.72,14.59,14.59,6000,5.03513894559035,5.03513894559035,4.99067100653282,4.99067100653282,17540.7274663887,0.0,1.0
1999-09-28,13.56,13.56,13.44,13.44,3500,4.63834810476937,4.63834810476937,4.59730077640858,4.59730077640858,10232.0910220601,0.0,1.0
1999-09-29,13.5,13.5,13.19,13.31,12400,4.61782444058897,4.61782444058897,4.51178550899026,4.55283283735106,36250.83676387,0.0,1.0
1999-09-30,13.81,13.81,13.19,13.19,3300,4.72386337218768,4.72386337218768,4.51178550899026,4.51178550899026,9647.40010651379,0.0,1.0
1999-10-01,13.43748,13.81246,13.18747,13.81246,1800,4.596438782513,4.72470484241908,4.51092009448399,4.72470484241908,5262.21823991661,0.0,1.0
1999-10-04,13.5,14.0,13.5,13.88,1050,4.61782444058897,4.7888549754256,4.61782444058897,4.74780764706481,3069.62730661802,0.0,1.0
1999-10-05,13.75,13.75,13.5,13.5,450,4.70333970800729,4.70333970800729,4.61782444058897,4.61782444058897,1315.55455997915,0.0,1.0
1999-10-06,13.25,13.5,13.25,13.5,300,4.53230917317066,4.61782444058897,4.53230917317066,4.61782444058897,877.036373319434,0.0,1.0
1999-10-07,13.5,13.75,13.5,13.5,600,4.61782444058897,4.70333970800729,4.61782444058897,4.61782444058897,1754.07274663887,0.0,1.0
1999-10-08,12.5,13.75,12.38,13.75,1700,4.27576337091572,4.70333970800729,4.23471604255493,4.70333970800729,4969.87278214346,0.0,1.0
1999-10-11,13.0,13.0,12.63,12.63,2100,4.44679390575235,4.44679390575235,4.32023130997324,4.32023130997324,6139.25461323603,0.0,1.0
1999-10-12,13.0,13.0,13.0,13.0,800,4.44679390575235,4.44679390575235,4.44679390575235,4.44679390575235,2338.76366218516,0.0,1.0
1999-10-13,16.0,16.0,13.38,13.38,3000,5.47297711477212,5.47297711477212,4.57677711222818,4.57677711222818,8770.36373319434,0.0,1.0
1999-10-14,15.94,15.94,15.94,15.94,0,5.45245345059172,5.45245345059172,5.45245345059172,5.45245345059172,0,0.0,1.0
1999-10-15,15.94,15.94,15.94,15.94,0,5.45245345059172,5.45245345059172,5.45245345059172,5.45245345059172,0,0.0,1.0
1999-10-18,15.0,15.0,14.0,15.0,600,5.13091604509886,5.13091604509886,4.7888549754256,5.13091604509886,1754.07274663887,0.0,1.0
1999-10-19,14.0,14.0,14.0,14.0,200,4.7888549754256,4.7888549754256,4.7888549754256,4.7888549754256,584.69091554629,0.0,1.0
1999-10-20,14.0,14.0,13.88,14.0,1200,4.7888549754256,4.7888549754256,4.74780764706481,4.7888549754256,3508.14549327774,0.0,1.0
1999-10-21,13.94,13.94,13.94,13.94,0,4.76833131124521,4.76833131124521,4.76833131124521,4.76833131124521,0,0.0,1.0
1999-10-22,15.0,15.0,15.0,15.0,600,5.13091604509886,5.13091604509886,5.13091604509886,5.13091604509886,1754.07274663887,0.0,1.0
1999-10-25,15.0,15.0,15.0,15.0,100,5.13091604509886,5.13091604509886,5.13091604509886,5.13091604509886,292.345457773145,0.0,1.0
1999-10-26,14.0,14.5,14.0,14.5,900,4.7888549754256,4.95988551026223,4.7888549754256,4.95988551026223,2631.10911995831,0.0,1.0
1999-10-27,15.75,15.75,14.0,15.0,1400,5.3874618473538,5.3874618473538,4.7888549754256,5.13091604509886,4092.83640882403,0.0,1.0
1999-10-28,15.25,15.75,14.0,14.0,2700,5.21643131251717,5.3874618473538,4.7888549754256,4.7888549754256,7893.32735987492,0.0,1.0
1999-10-29,16.0,16.0,15.75,15.75,1100,5.47297711477212,5.47297711477212,5.3874618473538,5.3874618473538,3215.80003550459,0.0,1.0
1999-11-01,15.5,16.13,15.5,16.13,1100,5.30194657993549,5.51744505382964,5.30194657993549,5.51744505382964,3215.80003550459,0.0,1.0
1999-11-02,16.25,16.5,16.25,16.5,300,5.55849238219043,5.64400764960875,5.55849238219043,5.64400764960875,877.036373319435,0.0,1.0
1999-11-03,16.0,16.25,16.0,16.25,1000,5.47297711477212,5.55849238219043,5.47297711477212,5.55849238219043,2923.45457773145,0.0,1.0
1999-11-04,15.75,16.0,15.75,15.75,800,5.3874618473538,5.47297711477212,5.3874618473538,5.3874618473538,2338.76366218516,0.0,1.0
1999-11-05,15.75,15.75,15.75,15.75,0,5.3874618473538,5.3874618473538,5.3874618473538,5.3874618473538,0,0.0,1.0
1999-11-08,15.5,15.88,15.5,15.88,4200,5.30194657993549,5.43192978641133,5.30194657993549,5.43192978641133,12278.5092264721,0.0,1.0
1999-11-09,15.5,15.5,15.5,15.5,0,5.30194657993549,5.30194657993549,5.30194657993549,5.30194657993549,0,0.0,1.0
1999-11-10,15.5,15.5,15.5,15.5,0,5.30194657993549,5.30194657993549,5.30194657993549,5.30194657993549,0,0.0,1.0
1999-11-11,15.5,15.5,15.5,15.5,0,5.30194657993549,5.30194657993549,5.30194657993549,5.30194657993549,0,0.0,1.0
1999-11-12,14.5,15.5,14.5,15.5,1200,4.95988551026223,5.30194657993549,4.95988551026223,5.30194657993549,3508.14549327774,0.0,1.0
1999-11-15,14.5,14.5,14.5,14.5,0,4.95988551026223,4.95988551026223,4.95988551026223,4.95988551026223,0,0.0,1.0
1999-11-16,15.0,15.25,14.94,15.25,400,5.13091604509886,5.21643131251717,5.11039238091846,5.21643131251717,1169.38183109258,0.0,1.0
1999-11-17,14.88,15.25,14.75,14.75,2700,5.08986871673807,5.21643131251717,5.04540077768055,5.04540077768055,7893.32735987491,0.0,1.0
1999-11-18,15.5,15.5,14.88,15.25,1100,5.30194657993549,5.30194657993549,5.08986871673807,5.21643131251717,3215.80003550459,0.0,1.0
1999-11-19,15.5,15.5,15.5,15.5,0,5.30194657993549,5.30194657993549,5.30194657993549,5.30194657993549,0,0.0,1.0
1999-11-22,15.25,15.25,15.25,15.25,300,5.21643131251717,5.21643131251717,5.21643131251717,5.21643131251717,877.036373319435,0.0,1.0
1999-11-23,15.25,15.25,15.25,15.25,200,5.21643131251717,5.21643131251717,5.21643131251717,5.21643131251717,584.69091554629,0.0,1.0
1999-11-24,14.63,14.63,14.13,14.13,4500,5.00435344931976,5.00435344931976,4.83332291448313,4.83332291448313,13155.5455997915,0.0,1.0
1999-11-26,14.62,14.62,14.62,14.62,0,5.00093283862302,5.00093283862302,5.00093283862302,5.00093283862302,0,0.0,1.0
1999-11-29,14.62,14.62,14.62,14.62,0,5.00093283862302,5.00093283862302,5.00093283862302,5.00093283862302,0,0.0,1.0
1999-11-30,14.13,14.13,14.13,14.13,400,4.83332291448313,4.83332291448313,4.83332291448313,4.83332291448313,1169.38183109258,0.0,1.0
1999-12-01,14.13,14.13,14.13,14.13,700,4.83332291448313,4.83332291448313,4.83332291448313,4.83332291448313,2046.41820441201,0.0,1.0
1999-12-02,14.75,14.75,14.75,14.75,200,5.04540077768055,5.04540077768055,5.04540077768055,5.04540077768055,584.690915546289,0.0,1.0
1999-12-03,14.75,14.75,14.75,14.75,0,5.04540077768055,5.04540077768055,5.04540077768055,5.04540077768055,0,0.0,1.0
1999-12-06,14.75,14.75,14.75,14.75,0,5.04540077768055,5.04540077768055,5.04540077768055,5.04540077768055,0,0.0,1.0
1999-12-07,14.13,14.13,14.13,14.13,200,4.83332291448313,4.83332291448313,4.83332291448313,4.83332291448313,584.690915546289,0.0,1.0
1999-12-08,14.13,14.13,14.13,14.13,800,4.87437024284392,4.87437024284392,4.87437024284392,4.87437024284392,2319.06881029307,0.12,1.0
1999-12-09,14.13,14.63,14.13,14.63,1300,4.87437024284392,5.04685326629912,4.87437024284392,5.04685326629912,3768.48681672624,0.0,1.0
1999-12-10,14.13,14.13,14.13,14.13,700,4.87437024284392,4.87437024284392,4.87437024284392,4.87437024284392,2029.18520900644,0.0,1.0
1999-12-13,14.75,14.75,14.13,14.13,400,5.08824919192836,5.08824919192836,4.87437024284392,4.87437024284392,1159.53440514654,0.0,1.0
1999-12-14,14.13,14.13,14.13,14.13,1000,4.87437024284392,4.87437024284392,4.87437024284392,4.87437024284392,2898.83601286634,0.0,1.0
1999-12-15,14.13,14.75,14.13,14.75,500,4.87437024284392,5.08824919192836,4.87437024284392,5.08824919192836,1449.41800643317,0.0,1.0
1999-12-16,14.13,14.13,14.13,14.13,4000,4.87437024284392,4.87437024284392,4.87437024284392,4.87437024284392,11595.3440514654,0.0,1.0
1999-12-17,14.12,14.12,14.12,14.12,0,4.87092058237481,4.87092058237481,4.87092058237481,4.87092058237481,0,0.0,1.0
1999-12-20,14.13,14.13,14.13,14.13,100,4.87437024284392,4.87437024284392,4.87437024284392,4.87437024284392,289.883601286634,0.0,1.0
1999-12-21,14.13,14.13,14.13,14.13,2300,4.87437024284392,4.87437024284392,4.87437024284392,4.87437024284392,6667.32282959258,0.0,1.0
1999-12-22,14.13,14.13,14.13,14.13,6100,4.87437024284392,4.87437024284392,4.87437024284392,4.87437024284392,17682.8996784847,0.0,1.0
1999-12-23,14.0,14.13,14.0,14.13,1500,4.82952465674557,4.87437024284392,4.82952465674557,4.87437024284392,4348.25401929951,0.0,1.0
1999-12-27,14.0,14.0,14.0,14.0,0,4.82952465674557,4.82952465674557,4.82952465674557,4.82952465674557,0,0.0,1.0
1999-12-28,13.75,14.25,13.75,14.0,1800,4.74328314501797,4.91576616847316,4.74328314501797,4.82952465674557,5217.90482315941,0.0,1.0
1999-12-29,13.75,13.75,13.75,13.75,0,4.74328314501797,4.74328314501797,4.74328314501797,4.74328314501797,0,0.0,1.0
1999-12-30,13.75,13.75,13.75,13.75,0,4.74328314501797,4.74328314501797,4.74328314501797,4.74328314501797,0,0.0,1.0
1999-12-31,13.88,13.88,13.13,13.5,10600,4.78812873111632,4.78812873111632,4.52940419593352,4.65704163329037,30727.6617363832,0.0,1.0
2000-01-03,13.87,13.87,13.87,13.87,0,4.78467907064721,4.78467907064721,4.78467907064721,4.78467907064721,0,0.0,1.0
2000-01-04,13.87,13.87,13.87,13.87,0,4.78467907064721,4.78467907064721,4.78467907064721,4.78467907064721,0,0.0,1.0
2000-01-05,13.5,14.0,13.5,14.0,1000,4.65704163329037,4.82952465674557,4.65704163329037,4.82952465674557,2898.83601286634,0.0,1.0
2000-01-06,13.75,14.0,13.75,13.75,600,4.74328314501797,4.82952465674557,4.74328314501797,4.74328314501797,1739.3016077198,0.0,1.0
2000-01-07,13.75,13.75,13.5,13.5,2800,4.74328314501797,4.74328314501797,4.65704163329037,4.65704163329037,8116.74083602575,0.0,1.0
2000-01-10,14.0,14.0,13.5,13.63,1500,4.82952465674557,4.82952465674557,4.65704163329037,4.70188721938872,4348.25401929951,0.0,1.0
2000-01-11,14.0,14.0,13.5,13.5,2000,4.82952465674557,4.82952465674557,4.65704163329037,4.65704163329037,5797.67202573268,0.0,1.0
2000-01-12,13.69,13.69,13.63,13.63,46800,4.72258518220334,4.72258518220334,4.70188721938872,4.70188721938872,135665.525402145,0.0,1.0
2000-01-13,13.5,13.69,13.5,13.63,11900,4.65704163329037,4.72258518220334,4.65704163329037,4.70188721938872,34496.1485531094,0.0,1.0
2000-01-14,13.5,13.5,13.5,13.5,300,4.65704163329037,4.65704163329037,4.65704163329037,4.65704163329037,869.650803859902,0.0,1.0
2000-01-18,13.5,13.5,13.5,13.5,0,4.65704163329037,4.65704163329037,4.65704163329037,4.65704163329037,0,0.0,1.0
2000-01-19,13.5,13.5,13.5,13.5,500,4.65704163329037,4.65704163329037,4.65704163329037,4.65704163329037,1449.41800643317,0.0,1.0
2000-01-20,13.5,13.5,13.5,13.5,0,4.65704163329037,4.65704163329037,4.65704163329037,4.65704163329037,0,0.0,1.0
2000-01-21,13.5,13.5,13.5,13.5,0,4.65704163329037,4.65704163329037,4.65704163329037,4.65704163329037,0,0.0,1.0
2000-01-24,13.5,13.63,13.5,13.5,13500,4.65704163329037,4.70188721938872,4.65704163329037,4.65704163329037,39134.2861736956,0.0,1.0
2000-01-25,13.63,13.63,13.5,13.63,11400,4.70188721938872,4.70188721938872,4.65704163329037,4.70188721938872,33046.7305466763,0.0,1.0
2000-01-26,13.56,13.56,13.5,13.5,7800,4.67773959610499,4.67773959610499,4.65704163329037,4.65704163329037,22610.9209003575,0.0,1.0
2000-01-27,13.5,13.56,13.5,13.56,400,4.65704163329037,4.67773959610499,4.65704163329037,4.67773959610499,1159.53440514654,0.0,1.0
2000-01-28,13.5,13.5,13.5,13.5,200,4.65704163329037,4.65704163329037,4.65704163329037,4.65704163329037,579.767202573268,0.0,1.0
2000-01-31,13.5,13.5,13.5,13.5,25200,4.65704163329037,4.65704163329037,4.65704163329037,4.65704163329037,73050.6675242317,0.0,1.0
2000-02-01,13.5,13.5,13.5,13.5,300,4.65704163329037,4.65704163329037,4.65704163329037,4.65704163329037,869.650803859902,0.0,1.0
2000-02-02,13.56,13.56,13.56,13.56,1700,4.67773959610499,4.67773959610499,4.67773959610499,4.67773959610499,4928.02122187278,0.0,1.0
2000-02-03,13.5,13.56,13.5,13.56,2200,4.65704163329037,4.67773959610499,4.65704163329037,4.67773959610499,6377.43922830595,0.0,1.0
2000-02-04,13.5,13.5,13.5,13.5,200,4.65704163329037,4.65704163329037,4.65704163329037,4.65704163329037,579.767202573268,0.0,1.0
2000-02-07,13.5,13.5,13.5,13.5,4600,4.65704163329037,4.65704163329037,4.65704163329037,4.65704163329037,13334.6456591852,0.0,1.0
2000-02-08,13.5,13.5,13.5,13.5,0,4.65704163329037,4.65704163329037,4.65704163329037,4.65704163329037,0,0.0,1.0
2000-02-09,13.5,14.0,13.5,13.5,8300,4.65704163329037,4.82952465674557,4.65704163329037,4.65704163329037,24060.3389067906,0.0,1.0
2000-02-10,13.5,13.5,13.5,13.5,9500,4.65704163329037,4.65704163329037,4.65704163329037,4.65704163329037,27538.9421222302,0.0,1.0
2000-02-11,13.5,13.5,13.5,13.5,0,4.65704163329037,4.65704163329037,4.65704163329037,4.65704163329037,0,0.0,1.0
2000-02-14,13.5,13.5,13.5,13.5,0,4.65704163329037,4.65704163329037,4.65704163329037,4.65704163329037,0,0.0,1.0
2000-02-15,13.5,13.5,13.5,13.5,0,4.65704163329037,4.65704163329037,4.65704163329037,4.65704163329037,0,0.0,1.0
2000-02-16,13.63,14.0,13.5,13.5,3500,4.70188721938872,4.82952465674557,4.65704163329037,4.65704163329037,10145.9260450322,0.0,1.0
2000-02-17,13.63,13.63,13.5,13.5,3200,4.70188721938872,4.70188721938872,4.65704163329037,4.65704163329037,9276.27524117229,0.0,1.0
2000-02-18,13.63,13.75,13.5,13.75,2900,4.70188721938872,4.74328314501797,4.65704163329037,4.74328314501797,8406.62443731239,0.0,1.0
2000-02-22,13.63,13.63,13.5,13.63,1600,4.70188721938872,4.70188721938872,4.65704163329037,4.70188721938872,4638.13762058615,0.0,1.0
2000-02-23,13.5,13.63,13.5,13.5,1300,4.65704163329037,4.70188721938872,4.65704163329037,4.65704163329037,3768.48681672624,0.0,1.0
2000-02-24,13.63,13.63,13.5,13.5,700,4.70188721938872,4.70188721938872,4.65704163329037,4.65704163329037,2029.18520900644,0.0,1.0
2000-02-25,13.63,13.63,13.5,13.5,1500,4.70188721938872,4.70188721938872,4.65704163329037,4.65704163329037,4348.25401929951,0.0,1.0
2000-02-28,13.5,13.5,13.5,13.5,100,4.65704163329037,4.65704163329037,4.65704163329037,4.65704163329037,289.883601286634,0.0,1.0
2000-02-29,13.5,13.5,13.5,13.5,400,4.65704163329037,4.65704163329037,4.65704163329037,4.65704163329037,1159.53440514654,0.0,1.0
2000-03-01,13.5,13.5,13.5,13.5,0,4.65704163329037,4.65704163329037,4.65704163329037,4.65704163329037,0,0.0,1.0
2000-03-02,13.75,14.0,13.75,14.0,1700,4.74328314501797,4.82952465674557,4.74328314501797,4.82952465674557,4928.02122187278,0.0,1.0
2000-03-03,14.0,14.0,14.0,14.0,800,4.82952465674557,4.82952465674557,4.82952465674557,4.82952465674557,2319.06881029307,0.0,1.0
2000-03-06,13.63,13.63,13.63,13.63,2000,4.70188721938872,4.70188721938872,4.70188721938872,4.70188721938872,5797.67202573268,0.0,1.0
2000-03-07,13.75,14.25,13.75,14.25,500,4.74328314501797,4.91576616847316,4.74328314501797,4.91576616847316,1449.41800643317,0.0,1.0
2000-03-08,13.75,13.75,13.75,13.75,0,4.78467907064721,4.78467907064721,4.78467907064721,4.78467907064721,0,0.12,1.0
2000-03-09,13.63,13.63,13.63,13.63,200,4.7429218714852,4.7429218714852,4.7429218714852,4.7429218714852,574.751192168885,0.0,1.0
2000-03-10,13.63,13.75,13.63,13.63,1200,4.7429218714852,4.78467907064721,4.7429218714852,4.7429218714852,3448.50715301331,0.0,1.0
2000-03-13,13.75,13.75,13.63,13.63,3400,4.78467907064721,4.78467907064721,4.7429218714852,4.7429218714852,9770.77026687106,0.0,1.0
2000-03-14,13.75,13.75,13.75,13.75,0,4.78467907064721,4.78467907064721,4.78467907064721,4.78467907064721,0,0.0,1.0
2000-03-15,13.75,13.75,13.75,13.75,0,4.78467907064721,4.78467907064721,4.78467907064721,4.78467907064721,0,0.0,1.0
2000-03-16,13.88,13.88,13.63,13.75,8400,4.82991603640606,4.82991603640606,4.7429218714852,4.78467907064721,24139.5500710932,0.0,1.0
2000-03-17,13.75,13.75,13.69,13.69,6000,4.78467907064721,4.78467907064721,4.76380047106621,4.76380047106621,17242.5357650666,0.0,1.0
2000-03-20,13.69,13.69,13.69,13.69,600,4.76380047106621,4.76380047106621,4.76380047106621,4.76380047106621,1724.25357650666,0.0,1.0
2000-03-21,13.88,13.88,13.69,13.69,4700,4.82991603640606,4.82991603640606,4.76380047106621,4.76380047106621,13506.6530159688,0.0,1.0
2000-03-22,13.87,13.87,13.87,13.87,0,4.82643626980923,4.82643626980923,4.82643626980923,4.82643626980923,0,0.0,1.0
2000-03-23,13.87,13.87,13.87,13.87,0,4.82643626980923,4.82643626980923,4.82643626980923,4.82643626980923,0,0.0,1.0
2000-03-24,13.75,13.75,13.68,13.68,4800,4.78467907064721,4.78467907064721,4.76032070446937,4.76032070446937,13794.0286120533,0.0,1.0
2000-03-27,13.87,13.87,13.87,13.87,800,4.82643626980923,4.82643626980923,4.82643626980923,4.82643626980923,2299.00476867554,0.0,1.0
2000-03-28,13.87,13.87,13.87,13.87,0,4.82643626980923,4.82643626980923,4.82643626980923,4.82643626980923,0,0.0,1.0
2000-03-29,13.87,13.87,13.87,13.87,0,4.82643626980923,4.82643626980923,4.82643626980923,4.82643626980923,0,0.0,1.0
2000-03-30,13.62,13.75,13.62,13.68,2800,4.73944210488837,4.78467907064721,4.73944210488837,4.76032070446937,8046.51669036439,0.0,1.0
2000-03-31,13.62,13.62,13.62,13.62,0,4.73944210488837,4.73944210488837,4.73944210488837,4.73944210488837,0,0.0,1.0
2000-04-03,13.62,13.62,13.62,13.62,0,4.73944210488837,4.73944210488837,4.73944210488837,4.73944210488837,0,0.0,1.0
2000-04-04,13.5,13.75,13.5,13.5,13000,4.69768490572635,4.78467907064721,4.69768490572635,4.69768490572635,37358.8274909776,0.0,1.0
2000-04-05,13.5,13.5,13.5,13.5,0,4.69768490572635,4.69768490572635,4.69768490572635,4.69768490572635,0,0.0,1.0
2000-04-06,13.25,13.5,13.25,13.5,1200,4.6106907408055,4.69768490572635,4.6106907408055,4.69768490572635,3448.50715301331,0.0,1.0
2000-04-07,13.37,13.37,13.37,13.37,800,4.65244793996751,4.65244793996751,4.65244793996751,4.65244793996751,2299.00476867554,0.0,1.0
2000-04-10,13.37,13.37,13.31,13.31,1000,4.65244793996751,4.65244793996751,4.6315693403865,4.6315693403865,2873.75596084443,0.0,1.0
2000-04-11,13.37,13.37,13.37,13.37,400,4.65244793996751,4.65244793996751,4.65244793996751,4.65244793996751,1149.50238433777,0.0,1.0
2000-04-12,13.5,13.5,13.37,13.37,2300,4.69768490572635,4.69768490572635,4.65244793996751,4.65244793996751,6609.63870994219,0.0,1.0
2000-04-13,13.5,13.5,13.5,13.5,0,4.69768490572635,4.69768490572635,4.69768490572635,4.69768490572635,0,0.0,1.0
2000-04-14,13.5,13.5,13.5,13.5,0,4.69768490572635,4.69768490572635,4.69768490572635,4.69768490572635,0,0.0,1.0
2000-04-17,13.25,13.62,13.25,13.62,1000,4.6106907408055,4.73944210488837,4.6106907408055,4.73944210488837,2873.75596084442,0.0,1.0
2000-04-18,13.06,13.37,13.06,13.06,300,4.54457517546564,4.65244793996751,4.54457517546564,4.54457517546564,862.126788253329,0.0,1.0
2000-04-19,13.06,13.06,13.06,13.06,0,4.54457517546564,4.54457517546564,4.54457517546564,4.54457517546564,0,0.0,1.0
2000-04-20,13.37,13.37,13.06,13.06,1100,4.65244793996751,4.65244793996751,4.54457517546564,4.54457517546564,3161.13155692887,0.0,1.0
2000-04-24,13.12,13.37,13.12,13.12,3700,4.56545377504665,4.65244793996751,4.56545377504665,4.56545377504665,10632.8970551244,0.0,1.0
2000-04-25,13.12,13.12,13.12,13.12,0,4.56545377504665,4.56545377504665,4.56545377504665,4.56545377504665,0,0.0,1.0
2000-04-26,13.06,13.06,13.06,13.06,100,4.54457517546564,4.54457517546564,4.54457517546564,4.54457517546564,287.375596084443,0.0,1.0
2000-04-27,13.06,13.62,13.06,13.62,300,4.54457517546564,4.73944210488837,4.54457517546564,4.73944210488837,862.126788253329,0.0,1.0
2000-04-28,13.62,13.62,13.06,13.06,600,4.73944210488837,4.73944210488837,4.54457517546564,4.54457517546564,1724.25357650665,0.0,1.0
2000-05-01,13.62,13.62,13.62,13.62,0,4.73944210488837,4.73944210488837,4.73944210488837,4.73944210488837,0,0.0,1.0
2000-05-02,13.09,13.5,13.09,13.5,700,4.55501447525615,4.69768490572635,4.55501447525615,4.69768490572635,2011.6291725911,0.0,1.0
2000-05-03,13.09,13.09,13.09,13.09,0,4.55501447525615,4.55501447525615,4.55501447525615,4.55501447525615,0,0.0,1.0
2000-05-04,13.12,13.12,13.03,13.03,600,4.56545377504665,4.56545377504665,4.53413587567514,4.53413587567514,1724.25357650666,0.0,1.0
2000-05-05,13.0,13.0,13.0,13.0,500,4.52369657588464,4.52369657588464,4.52369657588464,4.52369657588464,1436.87798042221,0.0,1.0
2000-05-08,12.87,13.12,12.87,13.0,1600,4.47845961012579,4.56545377504665,4.47845961012579,4.52369657588464,4598.00953735108,0.0,1.0
2000-05-09,12.87,12.87,12.87,12.87,0,4.47845961012579,4.47845961012579,4.47845961012579,4.47845961012579,0,0.0,1.0
2000-05-10,12.87,12.87,12.87,12.87,0,4.47845961012579,4.47845961012579,4.47845961012579,4.47845961012579,0,0.0,1.0
2000-05-11,12.62,13.0,12.62,12.87,3800,4.39146544520493,4.52369657588464,4.39146544520493,4.47845961012579,10920.2726512088,0.0,1.0
2000-05-12,12.5,12.62,12.25,12.62,3200,4.34970824604292,4.39146544520493,4.26271408112206,4.39146544520493,9196.01907470217,0.0,1.0
2000-05-15,12.25,12.5,12.25,12.25,2900,4.26271408112206,4.34970824604292,4.26271408112206,4.26271408112206,8333.89228644884,0.0,1.0
2000-05-16,12.5,12.5,12.5,12.5,2300,4.34970824604292,4.34970824604292,4.34970824604292,4.34970824604292,6609.63870994218,0.0,1.0
2000-05-17,12.25,12.25,12.0,12.0,200,4.26271408112206,4.26271408112206,4.1757199162012,4.1757199162012,574.751192168886,0.0,1.0
2000-05-18,12.25,12.25,12.25,12.25,0,4.26271408112206,4.26271408112206,4.26271408112206,4.26271408112206,0,0.0,1.0
2000-05-19,11.37,11.93,11.37,11.93,3000,3.95649462060064,4.15136155002336,3.95649462060064,4.15136155002336,8621.26788253328,0.0,1.0
2000-05-22,12.0,12.0,11.12,11.12,600,4.1757199162012,4.1757199162012,3.86950045567978,3.86950045567978,1724.25357650666,0.0,1.0
2000-05-23,11.12,11.12,11.12,11.12,200,3.86950045567978,3.86950045567978,3.86950045567978,3.86950045567978,574.751192168886,0.0,1.0
2000-05-24,10.62,11.25,10.62,11.12,4300,3.69551212583807,3.91473742143863,3.69551212583807,3.86950045567978,12357.150631631,0.0,1.0
2000-05-25,10.62,10.62,10.62,10.62,0,3.69551212583807,3.69551212583807,3.69551212583807,3.69551212583807,0,0.0,1.0
2000-05-26,10.75,10.75,10.25,10.25,200,3.74074909159691,3.74074909159691,3.5667607617552,3.5667607617552,574.751192168886,0.0,1.0
2000-05-30,10.75,11.0,10.25,10.25,2000,3.74074909159691,3.82774325651777,3.5667607617552,3.5667607617552,5747.51192168886,0.0,1.0
2000-05-31,11.0,11.0,10.37,10.37,500,3.82774325651777,3.82774325651777,3.60851796091721,3.60851796091721,1436.87798042221,0.0,1.0
2000-06-01,10.93,10.93,10.62,10.93,3100,3.80338489033993,3.80338489033993,3.69551212583807,3.80338489033993,8908.64347861772,0.0,1.0
2000-06-02,10.94,10.94,10.94,10.94,0,3.80686465693676,3.80686465693676,3.80686465693676,3.80686465693676,0,0.0,1.0
2000-06-05,10.94,10.94,10.94,10.94,0,3.80686465693676,3.80686465693676,3.80686465693676,3.80686465693676,0,0.0,1.0
2000-06-06,10.75,12.75,10.75,12.75,1100,3.74074909159691,4.43670241096378,3.74074909159691,4.43670241096378,3161.13155692887,0.0,1.0
2000-06-07,11.0,12.0,11.0,12.0,500,3.87298022227662,4.22506933339267,3.87298022227662,4.22506933339267,1420.0950390516,0.13,1.0
2000-06-08,11.5,11.5,11.5,11.5,200,4.04902477783465,4.04902477783465,4.04902477783465,4.04902477783465,568.038015620641,0.0,1.0
2000-06-09,11.5,11.5,11.5,11.5,0,4.04902477783465,4.04902477783465,4.04902477783465,4.04902477783465,0,0.0,1.0
2000-06-12,11.5,11.5,11.5,11.5,0,4.04902477783465,4.04902477783465,4.04902477783465,4.04902477783465,0,0.0,1.0
2000-06-13,11.63,11.63,11.13,11.13,1300,4.09479636227973,4.09479636227973,3.91875180672171,3.91875180672171,3692.24710153417,0.0,1.0
2000-06-14,11.0,11.0,11.0,11.0,100,3.87298022227662,3.87298022227662,3.87298022227662,3.87298022227662,284.01900781032,0.0,1.0
2000-06-15,10.5,10.5,7.25,7.5,12500,3.69693566671859,3.69693566671859,2.55264605559141,2.64066833337042,35502.3759762901,0.0,1.0
2000-06-16,11.5,11.5,11.5,11.5,400,4.04902477783465,4.04902477783465,4.04902477783465,4.04902477783465,1136.07603124128,0.0,1.0
2000-06-19,11.5,11.5,11.5,11.5,0,4.04902477783465,4.04902477783465,4.04902477783465,4.04902477783465,0,0.0,1.0
2000-06-20,10.0,10.0,9.5,9.5,600,3.52089111116056,3.52089111116056,3.34484655560253,3.34484655560253,1704.11404686192,0.0,1.0
2000-06-21,10.0,10.0,10.0,10.0,0,3.52089111116056,3.52089111116056,3.52089111116056,3.52089111116056,0,0.0,1.0
2000-06-22,10.0,10.0,10.0,10.0,0,3.52089111116056,3.52089111116056,3.52089111116056,3.52089111116056,0,0.0,1.0
2000-06-23,10.0,10.0,10.0,10.0,0,3.52089111116056,3.52089111116056,3.52089111116056,3.52089111116056,0,0.0,1.0
2000-06-26,14.0,14.0,11.5,11.5,4000,4.92924755562479,4.92924755562479,4.04902477783465,4.04902477783465,11360.7603124128,0.0,1.0
2000-06-27,14.0,14.0,14.0,14.0,0,4.92924755562479,4.92924755562479,4.92924755562479,4.92924755562479,0,0.0,1.0
2000-06-28,10.0,12.25,9.75,12.25,4900,3.52089111116056,4.31309161117169,3.43286883338155,4.31309161117169,13916.9313827057,0.0,1.0
2000-06-29,10.0,10.0,9.625,9.625,1900,3.52089111116056,3.52089111116056,3.38885769449204,3.38885769449204,5396.36114839609,0.0,1.0
2000-06-30,9.875,10.25,9.5,10.0,4300,3.47687997227105,3.60891338893958,3.34484655560253,3.52089111116056,12212.8173358438,0.0,1.0
2000-07-03,10.0,10.38,9.875,10.38,2500,3.52089111116056,3.65468497338466,3.47687997227105,3.65468497338466,7100.47519525802,0.0,1.0
2000-07-05,10.0,10.13,9.875,9.875,3400,3.52089111116056,3.56666269560565,3.47687997227105,3.47687997227105,9656.6462655509,0.0,1.0
2000-07-06,10.0,10.0,10.0,10.0,0,3.52089111116056,3.52089111116056,3.52089111116056,3.52089111116056,0,0.0,1.0
2000-07-07,10.5,10.5,10.5,10.5,600,3.69693566671859,3.69693566671859,3.69693566671859,3.69693566671859,1704.11404686192,0.0,1.0
2000-07-10,10.5,10.5,10.5,10.5,0,3.69693566671859,3.69693566671859,3.69693566671859,3.69693566671859,0,0.0,1.0
2000-07-11,10.38,10.38,10.38,10.38,100,3.65468497338466,3.65468497338466,3.65468497338466,3.65468497338466,284.019007810321,0.0,1.0
2000-07-12,10.38,10.38,10.38,10.38,400,3.65468497338466,3.65468497338466,3.65468497338466,3.65468497338466,1136.07603124128,0.0,1.0
2000-07-13,10.37,10.37,10.37,10.37,0,3.6511640822735,3.6511640822735,3.6511640822735,3.6511640822735,0,0.0,1.0
2000-07-14,10.0,10.0,10.0,10.0,800,3.52089111116056,3.52089111116056,3.52089111116056,3.52089111116056,2272.15206248257,0.0,1.0
2000-07-17,10.0,10.0,9.875,9.875,200,3.52089111116056,3.52089111116056,3.47687997227105,3.47687997227105,568.038015620641,0.0,1.0
2000-07-18,9.875,9.875,9.875,9.875,100,3.47687997227105,3.47687997227105,3.47687997227105,3.47687997227105,284.019007810321,0.0,1.0
2000-07-19,9.87,9.87,9.87,9.87,0,3.47511952671547,3.47511952671547,3.47511952671547,3.47511952671547,0,0.0,1.0
2000-07-20,10.0,10.0,9.875,9.875,600,3.52089111116056,3.52089111116056,3.47687997227105,3.47687997227105,1704.11404686192,0.0,1.0
2000-07-21,10.0,10.0,10.0,10.0,0,3.52089111116056,3.52089111116056,3.52089111116056,3.52089111116056,0,0.0,1.0
2000-07-24,10.0,10.0,10.0,10.0,1500,3.52089111116056,3.52089111116056,3.52089111116056,3.52089111116056,4260.28511715481,0.0,1.0
2000-07-25,10.25,10.25,9.875,10.25,5700,3.60891338893958,3.60891338893958,3.47687997227105,3.60891338893958,16189.0834451883,0.0,1.0
2000-07-26,9.875,10.25,9.875,10.25,1400,3.47687997227105,3.60891338893958,3.47687997227105,3.60891338893958,3976.26610934449,0.0,1.0
2000-07-27,10.0,10.25,9.875,9.875,800,3.52089111116056,3.60891338893958,3.47687997227105,3.47687997227105,2272.15206248257,0.0,1.0
2000-07-28,10.0,10.0,10.0,10.0,0,3.52089111116056,3.52089111116056,3.52089111116056,3.52089111116056,0,0.0,1.0
2000-07-31,10.0,10.0,10.0,10.0,0,3.52089111116056,3.52089111116056,3.52089111116056,3.52089111116056,0,0.0,1.0
2000-08-01,10.0,10.0,10.0,10.0,0,3.52089111116056,3.52089111116056,3.52089111116056,3.52089111116056,0,0.0,1.0
2000-08-02,10.0,10.0,10.0,10.0,0,3.52089111116056,3.52089111116056,3.52089111116056,3.52089111116056,0,0.0,1.0
2000-08-03,10.0,10.0,10.0,10.0,0,3.52089111116056,3.52089111116056,3.52089111116056,3.52089111116056,0,0.0,1.0
2000-08-04,9.625,10.0,9.625,9.875,7500,3.38885769449204,3.52089111116056,3.38885769449204,3.47687997227105,21301.425585774,0.0,1.0
2000-08-07,9.25,9.5,9.25,9.5,1600,3.25682427782352,3.34484655560253,3.25682427782352,3.34484655560253,4544.30412496513,0.0,1.0
2000-08-08,10.13,10.25,9.125,10.25,400,3.56666269560565,3.60891338893958,3.21281313893401,3.60891338893958,1136.07603124128,0.0,1.0
2000-08-09,9.25,9.25,9.25,9.25,300,3.25682427782352,3.25682427782352,3.25682427782352,3.25682427782352,852.057023430962,0.0,1.0
2000-08-10,9.5,9.5,9.125,9.125,200,3.34484655560253,3.34484655560253,3.21281313893401,3.21281313893401,568.038015620642,0.0,1.0
2000-08-11,9.0,10.13,9.0,10.13,3500,3.16880200004451,3.56666269560565,3.16880200004451,3.56666269560565,9940.66527336121,0.0,1.0
2000-08-14,9.75,10.25,9.5,10.0,2200,3.43286883338155,3.60891338893958,3.34484655560253,3.52089111116056,6248.41817182705,0.0,1.0
2000-08-15,9.25,10.5,9.0,10.0,16800,3.25682427782352,3.69693566671859,3.16880200004451,3.52089111116056,47715.1933121339,0.0,1.0
2000-08-16,9.25,9.25,9.25,9.25,2400,3.25682427782352,3.25682427782352,3.25682427782352,3.25682427782352,6816.45618744769,0.0,1.0
2000-08-17,9.25,9.25,9.25,9.25,1200,3.25682427782352,3.25682427782352,3.25682427782352,3.25682427782352,3408.22809372385,0.0,1.0
2000-08-18,9.5,9.5,9.0,9.0,7700,3.34484655560253,3.34484655560253,3.16880200004451,3.16880200004451,21869.4636013947,0.0,1.0
2000-08-21,9.25,9.25,9.25,9.25,800,3.25682427782352,3.25682427782352,3.25682427782352,3.25682427782352,2272.15206248256,0.0,1.0
2000-08-22,8.75,8.75,8.75,8.75,300,3.08077972226549,3.08077972226549,3.08077972226549,3.08077972226549,852.057023430962,0.0,1.0
2000-08-23,8.75,8.75,8.75,8.75,0,3.08077972226549,3.08077972226549,3.08077972226549,3.08077972226549,0,0.0,1.0
2000-08-24,8.75,8.875,8.75,8.875,3100,3.08077972226549,3.124790861155,3.08077972226549,3.124790861155,8804.58924211994,0.0,1.0
2000-08-25,8.5,8.5,8.5,8.5,2000,2.99275744448648,2.99275744448648,2.99275744448648,2.99275744448648,5680.38015620641,0.0,1.0
2000-08-28,8.75,8.875,8.75,8.875,5900,3.08077972226549,3.124790861155,3.08077972226549,3.124790861155,16757.1214608089,0.0,1.0
2000-08-29,8.875,8.875,8.5,8.5,2500,3.124790861155,3.124790861155,2.99275744448648,2.99275744448648,7100.47519525801,0.0,1.0
2000-08-30,8.687,9.25,8.687,9.25,1900,3.05859810826518,3.25682427782352,3.05859810826518,3.25682427782352,5396.36114839609,0.0,1.0
2000-08-31,8.687,8.687,8.687,8.687,700,3.05859810826518,3.05859810826518,3.05859810826518,3.05859810826518,1988.13305467224,0.0,1.0
2000-09-01,8.69,8.69,8.69,8.69,0,3.05965437559853,3.05965437559853,3.05965437559853,3.05965437559853,0,0.0,1.0
2000-09-05,8.5,9.5,8.5,9.5,1900,2.99275744448648,3.34484655560253,2.99275744448648,3.34484655560253,5396.36114839609,0.0,1.0
2000-09-06,8.75,8.75,8.0,8.0,3000,3.12655130671058,3.12655130671058,2.85856119470682,2.85856119470682,8395.83215655508,0.13,1.0
2000-09-07,8.875,8.875,8.5,8.75,9000,3.17121632537787,3.17121632537787,3.03722126937599,3.12655130671058,25187.4964696653,0.0,1.0
2000-09-08,8.375,8.75,8.375,8.625,9000,2.9925562507087,3.12655130671058,2.9925562507087,3.08188628804329,25187.4964696652,0.0,1.0
2000-09-11,8.37,8.37,8.37,8.37,0,2.990769649962,2.990769649962,2.990769649962,2.990769649962,0,0.0,1.0
2000-09-12,8.37,8.37,8.37,8.37,0,2.990769649962,2.990769649962,2.990769649962,2.990769649962,0,0.0,1.0
2000-09-13,8.25,8.25,8.25,8.25,700,2.9478912320414,2.9478912320414,2.9478912320414,2.9478912320414,1959.02750319619,0.0,1.0
2000-09-14,8.25,8.25,8.25,8.25,2100,2.9478912320414,2.9478912320414,2.9478912320414,2.9478912320414,5877.08250958857,0.0,1.0
2000-09-15,7.875,8.25,7.875,8.25,13500,2.81389617603952,2.9478912320414,2.81389617603952,2.9478912320414,37781.2447044979,0.0,1.0
2000-09-18,7.875,8.125,7.75,8.0,3200,2.81389617603952,2.90322621337411,2.76923115737223,2.85856119470682,8955.55430032543,0.0,1.0
2000-09-19,8.125,8.125,7.5,7.875,7100,2.90322621337411,2.90322621337411,2.67990112003764,2.81389617603952,19870.136103847,0.0,1.0
2000-09-20,8.75,8.75,8.75,8.75,200,3.12655130671058,3.12655130671058,3.12655130671058,3.12655130671058,559.722143770339,0.0,1.0
2000-09-21,8.75,8.75,8.75,8.75,0,3.12655130671058,3.12655130671058,3.12655130671058,3.12655130671058,0,0.0,1.0
2000-09-22,8.75,8.75,8.75,8.75,0,3.12655130671058,3.12655130671058,3.12655130671058,3.12655130671058,0,0.0,1.0
2000-09-25,8.937,9.25,8.25,8.25,6100,3.19337017463685,3.30521138137975,2.9478912320414,2.9478912320414,17071.5253849953,0.0,1.0
2000-09-26,8.94,8.94,8.94,8.94,0,3.19444213508487,3.19444213508487,3.19444213508487,3.19444213508487,0,0.0,1.0
2000-09-27,7.875,9.0,7.875,9.0,2200,2.81389617603952,3.21588134404517,2.81389617603952,3.21588134404517,6156.94358147373,0.0,1.0
2000-09-28,8.5,9.25,8.0,9.25,900,3.03722126937599,3.30521138137975,2.85856119470682,3.30521138137975,2518.74964696653,0.0,1.0
2000-09-29,8.0,8.0,7.812,7.83,2200,2.85856119470682,2.85856119470682,2.7913850066312,2.7978167693193,6156.94358147372,0.0,1.0
2000-10-02,9.75,9.875,9.75,9.875,200,3.48387145604893,3.52853647471622,3.48387145604893,3.52853647471622,559.722143770339,0.0,1.0
2000-10-03,9.375,9.375,9.375,9.375,200,3.34987640004705,3.34987640004705,3.34987640004705,3.34987640004705,559.722143770339,0.0,1.0
2000-10-04,9.37,9.37,9.37,9.37,0,3.34808979930036,3.34808979930036,3.34808979930036,3.34808979930036,0,0.0,1.0
2000-10-05,9.37,9.37,9.37,9.37,0,3.34808979930036,3.34808979930036,3.34808979930036,3.34808979930036,0,0.0,1.0
2000-10-06,9.375,9.375,9.375,9.375,200,3.34987640004705,3.34987640004705,3.34987640004705,3.34987640004705,559.722143770339,0.0,1.0
2000-10-09,9.37,9.37,9.37,9.37,0,3.34808979930036,3.34808979930036,3.34808979930036,3.34808979930036,0,0.0,1.0
2000-10-10,9.375,9.375,9.375,9.375,100,3.34987640004705,3.34987640004705,3.34987640004705,3.34987640004705,279.861071885169,0.0,1.0
2000-10-11,8.25,8.25,8.0,8.0,2300,2.9478912320414,2.9478912320414,2.85856119470682,2.85856119470682,6436.8046533589,0.0,1.0
2000-10-12,8.25,8.25,8.25,8.25,0,2.9478912320414,2.9478912320414,2.9478912320414,2.9478912320414,0,0.0,1.0
2000-10-13,7.875,8.0,7.875,7.875,7800,2.81389617603952,2.85856119470682,2.81389617603952,2.81389617603952,21829.1636070432,0.0,1.0
2000-10-16,7.875,8.0,7.875,7.875,300,2.81389617603952,2.85856119470682,2.81389617603952,2.81389617603952,839.583215655509,0.0,1.0
2000-10-17,7.87,7.87,7.87,7.87,0,2.81210957529283,2.81210957529283,2.81210957529283,2.81210957529283,0,0.0,1.0
2000-10-18,7.375,8.0,7.375,7.875,14800,2.63523610137034,2.85856119470682,2.63523610137034,2.81389617603952,41419.4386390052,0.0,1.0
2000-10-19,7.875,7.875,7.375,7.375,400,2.81389617603952,2.81389617603952,2.63523610137034,2.63523610137034,1119.44428754068,0.0,1.0
2000-10-20,7.5,8.625,7.375,7.375,5700,2.67990112003764,3.08188628804329,2.63523610137034,2.63523610137034,15952.0810974547,0.0,1.0
2000-10-23,8.625,8.625,8.625,8.625,100,3.08188628804329,3.08188628804329,3.08188628804329,3.08188628804329,279.861071885169,0.0,1.0
2000-10-24,8.625,8.625,8.0,8.25,16500,3.08188628804329,3.08188628804329,2.85856119470682,2.9478912320414,46177.0768610529,0.0,1.0
2000-10-25,8.625,8.625,8.0,8.0,16900,3.08188628804329,3.08188628804329,2.85856119470682,2.85856119470682,47296.5211485936,0.0,1.0
2000-10-26,8.62,8.62,8.62,8.62,0,3.08009968729659,3.08009968729659,3.08009968729659,3.08009968729659,0,0.0,1.0
2000-10-27,8.62,8.62,8.62,8.62,0,3.08009968729659,3.08009968729659,3.08009968729659,3.08009968729659,0,0.0,1.0
2000-10-30,8.62,8.62,8.62,8.62,0,3.08009968729659,3.08009968729659,3.08009968729659,3.08009968729659,0,0.0,1.0
2000-10-31,8.375,8.375,8.25,8.25,2500,2.9925562507087,2.9925562507087,2.9478912320414,2.9478912320414,6996.52679712923,0.0,1.0
2000-11-01,8.0,8.0,8.0,8.0,1000,2.85856119470682,2.85856119470682,2.85856119470682,2.85856119470682,2798.61071885169,0.0,1.0
2000-11-02,8.0,8.0,8.0,8.0,0,2.85856119470682,2.85856119470682,2.85856119470682,2.85856119470682,0,0.0,1.0
2000-11-03,8.125,8.125,8.125,8.125,100,2.90322621337411,2.90322621337411,2.90322621337411,2.90322621337411,279.861071885169,0.0,1.0
2000-11-06,7.875,7.875,7.875,7.875,100,2.81389617603952,2.81389617603952,2.81389617603952,2.81389617603952,279.86107188517,0.0,1.0
2000-11-07,8.062,8.25,8.0,8.125,3400,2.88071504396579,2.9478912320414,2.85856119470682,2.90322621337411,9515.27644409577,0.0,1.0
2000-11-08,8.06,8.06,8.06,8.06,0,2.88000040366712,2.88000040366712,2.88000040366712,2.88000040366712,0,0.0,1.0
2000-11-09,8.25,8.25,8.25,8.25,100,2.9478912320414,2.9478912320414,2.9478912320414,2.9478912320414,279.86107188517,0.0,1.0
2000-11-10,8.0,8.062,7.937,8.0,11700,2.85856119470682,2.88071504396579,2.8360500252985,2.85856119470682,32743.7454105648,0.0,1.0
2000-11-13,8.0,8.0,8.0,8.0,1500,2.85856119470682,2.85856119470682,2.85856119470682,2.85856119470682,4197.91607827754,0.0,1.0
2000-11-14,8.125,8.125,8.125,8.125,100,2.90322621337411,2.90322621337411,2.90322621337411,2.90322621337411,279.861071885169,0.0,1.0
2000-11-15,8.12,8.12,8.12,8.12,0,2.90143961262742,2.90143961262742,2.90143961262742,2.90143961262742,0,0.0,1.0
2000-11-16,8.0,8.0,8.0,8.0,2000,2.85856119470682,2.85856119470682,2.85856119470682,2.85856119470682,5597.22143770338,0.0,1.0
2000-11-17,7.937,8.0,7.937,7.937,9100,2.8360500252985,2.85856119470682,2.8360500252985,2.8360500252985,25467.3575415504,0.0,1.0
2000-11-20,8.0,8.0,8.0,8.0,200,2.85856119470682,2.85856119470682,2.85856119470682,2.85856119470682,559.722143770338,0.0,1.0
2000-11-21,8.0,8.125,7.875,7.875,5500,2.85856119470682,2.90322621337411,2.81389617603952,2.81389617603952,15392.3589536843,0.0,1.0
2000-11-22,8.375,8.375,8.125,8.125,3300,2.9925562507087,2.9925562507087,2.90322621337411,2.90322621337411,9235.41537221059,0.0,1.0
2000-11-24,8.37,8.37,8.37,8.37,0,2.990769649962,2.990769649962,2.990769649962,2.990769649962,0,0.0,1.0
2000-11-27,8.312,8.5,8.25,8.5,600,2.97004508130038,3.03722126937599,2.9478912320414,3.03722126937599,1679.16643131102,0.0,1.0
2000-11-28,8.375,8.375,8.375,8.375,800,2.9925562507087,2.9925562507087,2.9925562507087,2.9925562507087,2238.88857508135,0.0,1.0
2000-11-29,8.37,8.37,8.37,8.37,0,2.990769649962,2.990769649962,2.990769649962,2.990769649962,0,0.0,1.0
2000-11-30,8.37,8.37,8.37,8.37,0,2.990769649962,2.990769649962,2.990769649962,2.990769649962,0,0.0,1.0
2000-12-01,8.0,8.25,7.937,7.937,400,2.85856119470682,2.9478912320414,2.8360500252985,2.8360500252985,1119.44428754068,0.0,1.0
2000-12-04,8.0,8.0,8.0,8.0,0,2.85856119470682,2.85856119470682,2.85856119470682,2.85856119470682,0,0.0,1.0
2000-12-05,8.0,8.0,7.968,7.968,3700,2.85856119470682,2.85856119470682,2.84712694992799,2.84712694992799,10354.8596597513,0.0,1.0
2000-12-06,8.0,8.0,7.968,7.968,800,2.9050128141208,2.9050128141208,2.89339276286432,2.89339276286432,2203.08838876394,0.13,1.0
2000-12-07,8.0,8.25,8.0,8.25,3200,2.9050128141208,2.99579446456208,2.9050128141208,2.99579446456208,8812.35355505577,0.0,1.0
2000-12-08,7.75,8.0,7.125,8.0,11200,2.81423116367953,2.9050128141208,2.58727703757634,2.9050128141208,30843.2374426951,0.0,1.0
2000-12-11,7.75,7.937,7.75,7.75,6400,2.81423116367953,2.8821358382096,2.81423116367953,2.81423116367953,17624.7071101115,0.0,1.0
2000-12-12,7.75,7.875,7.312,7.5,5900,2.81423116367953,2.85962198890016,2.65518171210641,2.72344951323825,16247.776867134,0.0,1.0
2000-12-13,7.75,7.75,7.75,7.75,0,2.81423116367953,2.81423116367953,2.81423116367953,2.81423116367953,0,0.0,1.0
2000-12-14,7.75,7.75,7.75,7.75,0,2.81423116367953,2.81423116367953,2.81423116367953,2.81423116367953,0,0.0,1.0
2000-12-15,7.875,7.875,7.28,7.5,17700,2.85962198890016,2.85962198890016,2.64356166084993,2.72344951323825,48743.3306014023,0.0,1.0
2000-12-18,7.75,7.875,7.75,7.875,3000,2.81423116367953,2.85962198890016,2.81423116367953,2.85962198890016,8261.58145786477,0.0,1.0
2000-12-19,7.5,7.875,7.5,7.5,13300,2.72344951323825,2.85962198890016,2.72344951323825,2.72344951323825,36626.3444632005,0.0,1.0
2000-12-20,7.25,7.25,7.25,7.25,1500,2.63266786279698,2.63266786279698,2.63266786279698,2.63266786279698,4130.79072893238,0.0,1.0
2000-12-21,7.25,7.25,7.25,7.25,0,2.63266786279698,2.63266786279698,2.63266786279698,2.63266786279698,0,0.0,1.0
2000-12-22,7.125,7.5,7.125,7.5,6200,2.58727703757634,2.72344951323825,2.58727703757634,2.72344951323825,17073.9350129205,0.0,1.0
2000-12-26,7.12,7.12,7.12,7.12,0,2.58546140456751,2.58546140456751,2.58546140456751,2.58546140456751,0,0.0,1.0
2000-12-27,7.312,7.5,7.125,7.125,22500,2.65518171210641,2.72344951323825,2.58727703757634,2.58727703757634,61961.8609339859,0.0,1.0
2000-12-28,7.0,7.562,7.0,7.562,10600,2.5418862123557,2.74596336254769,2.5418862123557,2.74596336254769,29190.9211511222,0.0,1.0
2000-12-29,7.375,7.625,7.0,7.187,14500,2.67805868801761,2.76884033845889,2.5418862123557,2.60979088688577,39930.9770463465,0.0,1.0
2001-01-02,8.0,8.0,8.0,8.0,300,2.9050128141208,2.9050128141208,2.9050128141208,2.9050128141208,826.158145786478,0.0,1.0
2001-01-03,7.625,7.875,7.125,7.125,6900,2.76884033845889,2.85962198890016,2.58727703757634,2.58727703757634,19001.637353089,0.0,1.0
2001-01-04,8.0,8.0,7.75,7.875,3900,2.9050128141208,2.9050128141208,2.81423116367953,2.85962198890016,10740.0558952242,0.0,1.0
2001-01-05,8.0,8.0,8.0,8.0,100,2.9050128141208,2.9050128141208,2.9050128141208,2.9050128141208,275.386048595493,0.0,1.0
2001-01-08,7.625,8.0,7.507,8.0,3100,2.76884033845889,2.9050128141208,2.72599139945061,2.9050128141208,8536.96750646027,0.0,1.0
2001-01-09,7.75,8.0,7.625,8.0,3300,2.81423116367953,2.9050128141208,2.76884033845889,2.9050128141208,9087.73960365125,0.0,1.0
2001-01-10,7.5,7.875,7.5,7.875,500,2.72344951323825,2.85962198890016,2.72344951323825,2.85962198890016,1376.93024297746,0.0,1.0
2001-01-11,8.0,8.0,7.75,7.875,1500,2.9050128141208,2.9050128141208,2.81423116367953,2.85962198890016,4130.79072893239,0.0,1.0
2001-01-12,7.25,8.0,7.25,8.0,19600,2.63266786279698,2.9050128141208,2.63266786279698,2.9050128141208,53975.6655247165,0.0,1.0
2001-01-16,7.5,7.875,7.35,7.75,6100,2.72344951323825,2.85962198890016,2.66898052297349,2.81423116367953,16798.5489643251,0.0,1.0
2001-01-17,7.875,7.875,7.75,7.875,5500,2.85962198890016,2.85962198890016,2.81423116367953,2.85962198890016,15146.2326727521,0.0,1.0
2001-01-18,7.875,8.0,7.625,7.625,5600,2.85962198890016,2.9050128141208,2.76884033845889,2.76884033845889,15421.6187213476,0.0,1.0
2001-01-19,8.125,8.375,7.75,7.75,4400,2.95040363934144,3.04118528978271,2.81423116367953,2.81423116367953,12116.9861382017,0.0,1.0
2001-01-22,8.0,8.625,7.75,8.5,15700,2.9050128141208,3.13196694022399,2.81423116367953,3.08657611500335,43235.6096294924,0.0,1.0
2001-01-23,8.75,8.75,8.0,8.5,12500,3.17735776544463,3.17735776544463,2.9050128141208,3.08657611500335,34423.2560744365,0.0,1.0
2001-01-24,8.437,9.0,8.25,8.5,11600,3.06369913909215,3.2681394158859,2.99579446456208,3.08657611500335,31944.7816370772,0.0,1.0
2001-01-25,8.75,8.75,8.687,8.75,2100,3.17735776544463,3.17735776544463,3.15448078953342,3.17735776544463,5783.10702050534,0.0,1.0
2001-01-26,8.5,8.5,8.5,8.5,800,3.08657611500335,3.08657611500335,3.08657611500335,3.08657611500335,2203.08838876394,0.0,1.0
2001-01-29,8.25,8.5,8.25,8.5,4800,2.99579446456208,3.08657611500335,2.99579446456208,3.08657611500335,13218.5303325836,0.0,1.0
2001-01-30,8.25,8.25,8.25,8.25,700,2.99579446456208,2.99579446456208,2.99579446456208,2.99579446456208,1927.70234016845,0.0,1.0
2001-01-31,8.375,8.375,8.375,8.375,1200,3.04118528978271,3.04118528978271,3.04118528978271,3.04118528978271,3304.63258314592,0.0,1.0
2001-02-01,8.625,8.625,8.25,8.25,8100,3.13196694022399,3.13196694022399,2.99579446456208,2.99579446456208,22306.2699362349,0.0,1.0
2001-02-02,8.5,8.625,8.5,8.625,1800,3.08657611500335,3.13196694022399,3.08657611500335,3.13196694022399,4956.94887471887,0.0,1.0
2001-02-05,8.5,8.5,8.125,8.5,3800,3.08657611500335,3.08657611500335,2.95040363934144,3.08657611500335,10464.6698466287,0.0,1.0
2001-02-06,8.375,8.375,8.375,8.375,1000,3.04118528978271,3.04118528978271,3.04118528978271,3.04118528978271,2753.86048595493,0.0,1.0
2001-02-07,8.375,8.375,8.125,8.375,3000,3.04118528978271,3.04118528978271,2.95040363934144,3.04118528978271,8261.58145786479,0.0,1.0
2001-02-08,8.5,8.5,8.375,8.375,5700,3.08657611500335,3.08657611500335,3.04118528978271,3.04118528978271,15697.0047699431,0.0,1.0
2001-02-09,8.125,8.5,8.125,8.5,2000,2.95040363934144,3.08657611500335,2.95040363934144,3.08657611500335,5507.72097190985,0.0,1.0
2001-02-12,8.5,8.5,8.125,8.125,7300,3.08657611500335,3.08657611500335,2.95040363934144,2.95040363934144,20103.181547471,0.0,1.0
2001-02-13,8.125,8.5,8.125,8.5,8900,2.95040363934144,3.08657611500335,2.95040363934144,3.08657611500335,24509.3583249988,0.0,1.0
2001-02-14,8.375,8.5,8.125,8.125,6900,3.04118528978271,3.08657611500335,2.95040363934144,2.95040363934144,19001.637353089,0.0,1.0
2001-02-15,8.375,8.375,8.375,8.375,1100,3.04118528978271,3.04118528978271,3.04118528978271,3.04118528978271,3029.24653455042,0.0,1.0
2001-02-16,8.375,8.5,8.36,8.36,4200,3.04118528978271,3.08657611500335,3.03573839075624,3.03573839075624,11566.2140410107,0.0,1.0
2001-02-20,8.375,8.375,8.125,8.25,9200,3.04118528978271,3.04118528978271,2.95040363934144,2.99579446456208,25335.5164707854,0.0,1.0
2001-02-21,8.125,8.125,8.125,8.125,800,2.95040363934144,2.95040363934144,2.95040363934144,2.95040363934144,2203.08838876394,0.0,1.0
2001-02-22,8.25,8.5,8.25,8.5,1800,2.99579446456208,3.08657611500335,2.99579446456208,3.08657611500335,4956.94887471886,0.0,1.0
2001-02-23,8.125,8.5,8.125,8.125,4000,2.95040363934144,3.08657611500335,2.95040363934144,2.95040363934144,11015.4419438197,0.0,1.0
2001-02-26,8.0,8.125,8.0,8.125,1500,2.9050128141208,2.95040363934144,2.9050128141208,2.95040363934144,4130.79072893239,0.0,1.0
2001-02-27,8.187,8.25,8.0,8.0,2400,2.97291748865087,2.99579446456208,2.9050128141208,2.9050128141208,6609.26516629184,0.0,1.0
2001-02-28,8.125,8.25,8.125,8.132,3200,2.95040363934144,2.99579446456208,2.95040363934144,2.95294552555379,8812.35355505576,0.0,1.0
2001-03-01,7.375,8.25,7.375,8.0,29200,2.67805868801761,2.99579446456208,2.67805868801761,2.9050128141208,80412.726189884,0.0,1.0
2001-03-02,7.125,7.75,7.125,7.375,7300,2.58727703757634,2.81423116367953,2.58727703757634,2.67805868801761,20103.181547471,0.0,1.0
2001-03-05,7.437,7.625,7.437,7.5,12100,2.70057253732705,2.76884033845889,2.70057253732705,2.72344951323825,33321.7118800546,0.0,1.0
2001-03-06,7.75,8.0,7.5,8.0,4300,2.81423116367953,2.9050128141208,2.72344951323825,2.9050128141208,11841.6000896062,0.0,1.0
2001-03-07,8.375,8.375,7.5,8.0,16300,3.08839174801218,3.08839174801218,2.76572395344374,2.95010555033999,44201.8082996968,0.13,1.0
2001-03-08,8.25,8.25,7.75,8.0,14100,3.04229634878811,3.04229634878811,2.85791475189186,2.95010555033999,38235.920062928,0.0,1.0
2001-03-09,8.375,8.5,7.875,8.25,19600,3.08839174801218,3.13448714723624,2.90401015111593,3.04229634878811,53150.6406548502,0.0,1.0
2001-03-12,8.0,8.375,7.875,8.0,5900,2.95010555033999,3.08839174801218,2.90401015111593,2.95010555033999,15999.4275440621,0.0,1.0
2001-03-13,8.125,8.125,8.0,8.0,4300,2.99620094956405,2.99620094956405,2.95010555033999,2.95010555033999,11660.5997355029,0.0,1.0
2001-03-14,8.0,8.125,8.0,8.0,4800,2.95010555033999,2.99620094956405,2.95010555033999,2.95010555033999,13016.4834256776,0.0,1.0
2001-03-15,8.125,8.25,8.0,8.02,19000,2.99620094956405,3.04229634878811,2.95010555033999,2.95748081421584,51523.5802266406,0.0,1.0
2001-03-16,8.375,8.375,8.0,8.0,5700,3.08839174801218,3.08839174801218,2.95010555033999,2.95010555033999,15457.0740679921,0.0,1.0
2001-03-19,8.37,8.37,8.37,8.37,0,3.08654793204321,3.08654793204321,3.08654793204321,3.08654793204321,0,0.0,1.0
2001-03-20,8.37,8.37,8.37,8.37,0,3.08654793204321,3.08654793204321,3.08654793204321,3.08654793204321,0,0.0,1.0
2001-03-21,7.875,7.875,7.875,7.875,10600,2.90401015111593,2.90401015111593,2.90401015111593,2.90401015111593,28744.7342317047,0.0,1.0
2001-03-22,8.125,8.125,8.125,8.125,2600,2.99620094956405,2.99620094956405,2.99620094956405,2.99620094956405,7050.59518890871,0.0,1.0
2001-03-23,8.25,8.375,8.125,8.25,9300,3.04229634878811,3.08839174801218,2.99620094956405,3.04229634878811,25219.4366372504,0.0,1.0
2001-03-26,8.25,8.25,8.25,8.25,0,3.04229634878811,3.04229634878811,3.04229634878811,3.04229634878811,0,0.0,1.0
2001-03-27,8.5,8.5,8.5,8.5,200,3.13448714723624,3.13448714723624,3.13448714723624,3.13448714723624,542.3534760699,0.0,1.0
2001-03-28,8.5,8.5,8.25,8.375,2400,3.13448714723624,3.13448714723624,3.04229634878811,3.08839174801218,6508.2417128388,0.0,1.0
2001-03-29,8.125,8.5,8.125,8.5,1300,2.99620094956405,3.13448714723624,2.99620094956405,3.13448714723624,3525.29759445436,0.0,1.0
2001-03-30,8.25,8.5,8.125,8.5,8600,3.04229634878811,3.13448714723624,2.99620094956405,3.13448714723624,23321.1994710058,0.0,1.0
2001-04-02,8.375,8.5,8.25,8.5,2700,3.08839174801218,3.13448714723624,3.04229634878811,3.13448714723624,7321.77192694365,0.0,1.0
2001-04-03,8.375,8.5,8.375,8.5,2600,3.08839174801218,3.13448714723624,3.08839174801218,3.13448714723624,7050.5951889087,0.0,1.0
2001-04-04,8.375,8.375,8.25,8.313,3100,3.08839174801218,3.08839174801218,3.04229634878811,3.06552842999704,8406.47887908345,0.0,1.0
2001-04-05,8.25,8.375,8.25,8.375,1700,3.04229634878811,3.08839174801218,3.04229634878811,3.08839174801218,4610.00454659416,0.0,1.0
2001-04-06,8.25,8.25,8.25,8.25,2800,3.04229634878811,3.04229634878811,3.04229634878811,3.04229634878811,7592.94866497862,0.0,1.0
2001-04-09,8.0,8.26,8.0,8.25,9300,2.95010555033999,3.04598398072604,2.95010555033999,3.04229634878811,25219.4366372504,0.0,1.0
2001-04-10,8.25,8.5,8.125,8.125,2500,3.04229634878811,3.13448714723624,2.99620094956405,2.99620094956405,6779.41845087377,0.0,1.0
2001-04-11,8.5,8.5,8.312,8.5,10900,3.13448714723624,3.13448714723624,3.06515966680325,3.13448714723624,29558.2644458096,0.0,1.0
2001-04-12,8.14,8.5,8.14,8.5,3400,3.00173239747094,3.13448714723624,3.00173239747094,3.13448714723624,9220.00909318831,0.0,1.0
2001-04-16,8.15,8.375,8.15,8.375,4500,3.00542002940886,3.08839174801218,3.00542002940886,3.08839174801218,12202.9532115728,0.0,1.0
2001-04-17,8.25,8.25,8.25,8.25,1500,3.04229634878811,3.04229634878811,3.04229634878811,3.04229634878811,4067.65107052426,0.0,1.0
2001-04-18,8.42,8.42,8.24,8.24,3800,3.10498609173284,3.10498609173284,3.03860871685019,3.03860871685019,10304.7160453281,0.0,1.0
2001-04-19,8.35,8.35,8.35,8.35,1000,3.07917266816736,3.07917266816736,3.07917266816736,3.07917266816736,2711.76738034951,0.0,1.0
2001-04-20,8.5,8.5,8.35,8.45,15700,3.13448714723624,3.13448714723624,3.07917266816736,3.11604898754661,42574.7478714872,0.0,1.0
2001-04-23,8.5,8.6,8.5,8.6,6000,3.13448714723624,3.17136346661549,3.13448714723624,3.17136346661549,16270.604282097,0.0,1.0
2001-04-24,8.5,8.5,8.4,8.4,1000,3.13448714723624,3.13448714723624,3.09761082785699,3.09761082785699,2711.7673803495,0.0,1.0
2001-04-25,8.5,8.58,8.42,8.42,1500,3.13448714723624,3.16398820273964,3.10498609173284,3.10498609173284,4067.65107052425,0.0,1.0
2001-04-26,8.33,8.5,8.33,8.5,9700,3.07179740429151,3.13448714723624,3.07179740429151,3.13448714723624,26304.1435893902,0.0,1.0
2001-04-27,8.6,8.6,8.6,8.6,1200,3.17136346661549,3.17136346661549,3.17136346661549,3.17136346661549,3254.1208564194,0.0,1.0
2001-04-30,8.5,8.6,8.4,8.45,8100,3.13448714723624,3.17136346661549,3.09761082785699,3.11604898754661,21965.315780831,0.0,1.0
2001-05-01,8.5,8.65,8.5,8.65,1400,3.13448714723624,3.18980162630511,3.13448714723624,3.18980162630511,3796.4743324893,0.0,1.0
2001-05-02,8.5,8.5,8.5,8.5,0,3.13448714723624,3.13448714723624,3.13448714723624,3.13448714723624,0,0.0,1.0
2001-05-03,8.65,8.65,8.5,8.5,1200,3.18980162630511,3.18980162630511,3.13448714723624,3.13448714723624,3254.12085641941,0.0,1.0
2001-05-04,8.65,8.65,8.65,8.65,0,3.18980162630511,3.18980162630511,3.18980162630511,3.18980162630511,0,0.0,1.0
2001-05-07,8.6,8.6,8.6,8.6,500,3.17136346661549,3.17136346661549,3.17136346661549,3.17136346661549,1355.88369017475,0.0,1.0
2001-05-08,8.65,8.7,8.5,8.6,13500,3.18980162630511,3.20823978599474,3.13448714723624,3.17136346661549,36608.8596347183,0.0,1.0
2001-05-09,8.65,8.85,8.46,8.625,9900,3.18980162630511,3.26355426506361,3.11973661948454,3.1805825464603,26846.4970654601,0.0,1.0
2001-05-10,9.0,9.1,8.65,8.65,4200,3.31886874413249,3.35574506351174,3.18980162630511,3.18980162630511,11389.4229974679,0.0,1.0
2001-05-11,9.0,9.15,8.7,9.0,3200,3.31886874413249,3.37418322320136,3.20823978599474,3.31886874413249,8677.6556171184,0.0,1.0
2001-05-14,9.5,9.5,9.125,9.18,4300,3.50325034102874,3.50325034102874,3.36496414335655,3.38524611901514,11660.5997355029,0.0,1.0
2001-05-15,9.75,9.75,9.0,9.5,13200,3.59544113947686,3.59544113947686,3.31886874413249,3.50325034102874,35795.3294206135,0.0,1.0
2001-05-16,9.75,9.75,9.75,9.75,0,3.59544113947686,3.59544113947686,3.59544113947686,3.59544113947686,0,0.0,1.0
2001-05-17,9.5,9.75,9.5,9.75,2800,3.50325034102874,3.59544113947686,3.50325034102874,3.59544113947686,7592.9486649786,0.0,1.0
2001-05-18,9.25,9.85,9.25,9.5,8400,3.41105954258061,3.63231745885611,3.41105954258061,3.50325034102874,22778.8459949358,0.0,1.0
2001-05-21,9.4,9.5,9.4,9.5,5400,3.46637402164949,3.50325034102874,3.46637402164949,3.50325034102874,14643.5438538873,0.0,1.0
2001-05-22,10.0,10.5,10.0,10.5,500,3.68763193792499,3.87201353482124,3.68763193792499,3.87201353482124,1355.88369017475,0.0,1.0
2001-05-23,10.0,10.0,10.0,10.0,0,3.68763193792499,3.68763193792499,3.68763193792499,3.68763193792499,0,0.0,1.0
2001-05-24,10.0,10.0,10.0,10.0,0,3.68763193792499,3.68763193792499,3.68763193792499,3.68763193792499,0,0.0,1.0
2001-05-25,10.0,10.0,10.0,10.0,0,3.68763193792499,3.68763193792499,3.68763193792499,3.68763193792499,0,0.0,1.0
2001-05-29,9.75,9.95,9.6,9.6,3600,3.59544113947686,3.66919377823536,3.54012666040799,3.54012666040799,9762.36256925821,0.0,1.0
2001-05-30,10.0,10.2,9.75,9.75,10200,3.68763193792499,3.76138457668349,3.59544113947686,3.59544113947686,27660.0272795649,0.0,1.0
2001-05-31,10.0,10.0,10.0,10.0,0,3.68763193792499,3.68763193792499,3.68763193792499,3.68763193792499,0,0.0,1.0
2001-06-01,10.2,10.2,9.75,9.75,3100,3.76138457668349,3.76138457668349,3.59544113947686,3.59544113947686,8406.47887908345,0.0,1.0
2001-06-04,10.0,10.2,10.0,10.2,200,3.68763193792499,3.76138457668349,3.68763193792499,3.76138457668349,542.3534760699,0.0,1.0
2001-06-05,9.75,10.2,9.6,10.2,6100,3.59544113947686,3.76138457668349,3.54012666040799,3.76138457668349,16541.781020132,0.0,1.0
2001-06-06,9.54,9.55,9.5,9.5,2700,3.56594008397346,3.56967796666107,3.55098855322305,3.55098855322305,7223.34066008713,0.13,1.0
2001-06-07,9.54,9.54,9.54,9.54,0,3.56594008397346,3.56594008397346,3.56594008397346,3.56594008397346,0,0.0,1.0
2001-06-08,9.6,10.05,9.6,10.05,500,3.58836738009908,3.75657210104123,3.58836738009908,3.75657210104123,1337.65567779391,0.0,1.0
2001-06-11,9.6,10.0,9.6,10.0,1500,3.58836738009908,3.73788268760321,3.58836738009908,3.73788268760321,4012.96703338174,0.0,1.0
2001-06-12,9.45,10.0,9.4,9.5,7500,3.53229913978503,3.73788268760321,3.51360972634702,3.55098855322305,20064.8351669087,0.0,1.0
2001-06-13,9.75,9.75,9.5,9.75,1600,3.64443562041313,3.64443562041313,3.55098855322305,3.64443562041313,4280.49816894052,0.0,1.0
2001-06-14,9.7,9.7,9.55,9.55,3400,3.62574620697511,3.62574620697511,3.56967796666107,3.56967796666107,9096.05860899861,0.0,1.0
2001-06-15,9.7,9.7,9.56,9.56,6300,3.62574620697511,3.62574620697511,3.57341584934867,3.57341584934867,16854.4615402033,0.0,1.0
2001-06-18,10.05,10.05,10.0,10.0,2000,3.75657210104123,3.75657210104123,3.73788268760321,3.73788268760321,5350.62271117564,0.0,1.0
2001-06-19,10.0,10.35,10.0,10.0,12100,3.73788268760321,3.86870858166932,3.73788268760321,3.73788268760321,32371.2674026127,0.0,1.0
2001-06-20,9.65,9.65,9.61,9.61,1000,3.6070567935371,3.6070567935371,3.59210526278668,3.59210526278668,2675.31135558782,0.0,1.0
2001-06-21,10.12,10.12,10.12,10.12,1000,3.78273727985445,3.78273727985445,3.78273727985445,3.78273727985445,2675.31135558782,0.0,1.0
2001-06-22,9.75,9.75,9.75,9.75,400,3.64443562041313,3.64443562041313,3.64443562041313,3.64443562041313,1070.12454223513,0.0,1.0
2001-06-25,10.0,10.0,10.0,10.0,200,3.73788268760321,3.73788268760321,3.73788268760321,3.73788268760321,535.062271117565,0.0,1.0
2001-06-26,10.0,10.2,10.0,10.0,2900,3.73788268760321,3.81264034135527,3.73788268760321,3.73788268760321,7758.40293120469,0.0,1.0
2001-06-27,9.81,9.81,9.81,9.81,400,3.66686291653875,3.66686291653875,3.66686291653875,3.66686291653875,1070.12454223513,0.0,1.0
2001-06-28,9.81,9.81,9.81,9.81,0,3.66686291653875,3.66686291653875,3.66686291653875,3.66686291653875,0,0.0,1.0
2001-06-29,10.4,10.6,10.01,10.4,3300,3.88739799510734,3.9621556488594,3.74162057029081,3.88739799510734,8828.52747343981,0.0,1.0
2001-07-02,10.0,10.0,9.8,10.0,2200,3.73788268760321,3.73788268760321,3.66312503385115,3.73788268760321,5885.68498229321,0.0,1.0
2001-07-03,10.0,10.0,10.0,10.0,0,3.73788268760321,3.73788268760321,3.73788268760321,3.73788268760321,0,0.0,1.0
2001-07-05,10.0,10.0,10.0,10.0,0,3.73788268760321,3.73788268760321,3.73788268760321,3.73788268760321,0,0.0,1.0
2001-07-06,9.8,9.95,9.75,9.9,16300,3.66312503385115,3.71919327416519,3.64443562041313,3.70050386072718,43607.5750960815,0.0,1.0
2001-07-09,9.7,9.85,9.7,9.85,4500,3.62574620697511,3.68181444728916,3.62574620697511,3.68181444728916,12038.9011001452,0.0,1.0
2001-07-10,9.9,10.05,9.8,9.89,23100,3.70050386072718,3.75657210104123,3.66312503385115,3.69676597803958,61799.6923140787,0.0,1.0
2001-07-11,9.81,10.0,9.8,9.8,4500,3.66686291653875,3.73788268760321,3.66312503385115,3.66312503385115,12038.9011001452,0.0,1.0
2001-07-12,10.0,10.25,10.0,10.25,6000,3.73788268760321,3.83132975479329,3.73788268760321,3.83132975479329,16051.8681335269,0.0,1.0
2001-07-13,10.0,10.0,10.0,10.0,0,3.73788268760321,3.73788268760321,3.73788268760321,3.73788268760321,0,0.0,1.0
2001-07-16,10.25,10.25,10.25,10.25,100,3.83132975479329,3.83132975479329,3.83132975479329,3.83132975479329,267.531135558782,0.0,1.0
2001-07-17,10.25,10.25,10.25,10.25,0,3.83132975479329,3.83132975479329,3.83132975479329,3.83132975479329,0,0.0,1.0
2001-07-18,10.2,10.4,10.05,10.2,4900,3.81264034135527,3.88739799510734,3.75657210104123,3.81264034135527,13109.0256423803,0.0,1.0
2001-07-19,9.9,10.2,9.9,10.2,13300,3.70050386072718,3.81264034135527,3.70050386072718,3.81264034135527,35581.641029318,0.0,1.0
2001-07-20,9.85,10.0,9.85,9.87,9400,3.68181444728916,3.73788268760321,3.68181444728916,3.68929021266437,25147.9267425255,0.0,1.0
2001-07-23,9.9,9.9,9.8,9.8,10900,3.70050386072718,3.70050386072718,3.66312503385115,3.66312503385115,29160.8937759073,0.0,1.0
2001-07-24,10.1,10.5,9.9,9.9,25800,3.77526151447924,3.92477682198337,3.70050386072718,3.70050386072718,69023.0329741659,0.0,1.0
2001-07-25,10.15,10.4,9.91,9.91,4600,3.79395092791726,3.88739799510734,3.70424174341478,3.70424174341478,12306.432235704,0.0,1.0
2001-07-26,10.15,10.15,10.15,10.15,0,3.79395092791726,3.79395092791726,3.79395092791726,3.79395092791726,0,0.0,1.0
2001-07-27,10.15,10.15,10.15,10.15,0,3.79395092791726,3.79395092791726,3.79395092791726,3.79395092791726,0,0.0,1.0
2001-07-30,10.0,10.0,9.96,9.96,2700,3.73788268760321,3.73788268760321,3.7229311568528,3.7229311568528,7223.34066008712,0.0,1.0
2001-07-31,10.05,10.15,9.98,9.98,7200,3.75657210104123,3.79395092791726,3.730406922228,3.730406922228,19262.2417602323,0.0,1.0
2001-08-01,10.05,10.05,10.05,10.05,0,3.75657210104123,3.75657210104123,3.75657210104123,3.75657210104123,0,0.0,1.0
2001-08-02,10.0,10.1,9.91,9.91,15700,3.73788268760321,3.77526151447924,3.70424174341478,3.70424174341478,42002.3882827288,0.0,1.0
2001-08-03,9.91,10.1,9.91,10.1,3600,3.70424174341478,3.77526151447924,3.70424174341478,3.77526151447924,9631.12088011617,0.0,1.0
2001-08-06,9.87,9.87,9.87,9.87,800,3.68929021266437,3.68929021266437,3.68929021266437,3.68929021266437,2140.24908447026,0.0,1.0
2001-08-07,9.87,9.87,9.87,9.87,0,3.68929021266437,3.68929021266437,3.68929021266437,3.68929021266437,0,0.0,1.0
2001-08-08,10.25,10.25,10.25,10.25,200,3.83132975479329,3.83132975479329,3.83132975479329,3.83132975479329,535.062271117565,0.0,1.0
2001-08-09,9.92,9.92,9.92,9.92,100,3.70797962610238,3.70797962610238,3.70797962610238,3.70797962610238,267.531135558783,0.0,1.0
2001-08-10,9.93,9.93,9.93,9.93,200,3.71171750878999,3.71171750878999,3.71171750878999,3.71171750878999,535.062271117564,0.0,1.0
2001-08-13,9.96,10.25,9.93,9.93,3600,3.7229311568528,3.83132975479329,3.71171750878999,3.71171750878999,9631.12088011616,0.0,1.0
2001-08-14,10.15,10.35,10.15,10.35,600,3.79395092791726,3.86870858166932,3.79395092791726,3.86870858166932,1605.18681335269,0.0,1.0
2001-08-15,10.0,10.0,10.0,10.0,2000,3.73788268760321,3.73788268760321,3.73788268760321,3.73788268760321,5350.62271117565,0.0,1.0
2001-08-16,9.91,10.05,9.91,10.05,2900,3.70424174341478,3.75657210104123,3.70424174341478,3.75657210104123,7758.40293120469,0.0,1.0
2001-08-17,9.91,9.91,9.91,9.91,0,3.70424174341478,3.70424174341478,3.70424174341478,3.70424174341478,0,0.0,1.0
2001-08-20,9.91,9.91,9.91,9.91,0,3.70424174341478,3.70424174341478,3.70424174341478,3.70424174341478,0,0.0,1.0
2001-08-21,9.91,9.91,9.91,9.91,0,3.70424174341478,3.70424174341478,3.70424174341478,3.70424174341478,0,0.0,1.0
2001-08-22,9.91,9.91,9.91,9.91,0,3.70424174341478,3.70424174341478,3.70424174341478,3.70424174341478,0,0.0,1.0
2001-08-23,9.96,10.0,9.95,9.95,2900,3.7229311568528,3.73788268760321,3.71919327416519,3.71919327416519,7758.40293120468,0.0,1.0
2001-08-24,9.96,9.96,9.96,9.96,2400,3.7229311568528,3.7229311568528,3.7229311568528,3.7229311568528,6420.74725341077,0.0,1.0
2001-08-27,10.2,10.2,9.96,9.96,6000,3.81264034135527,3.81264034135527,3.7229311568528,3.7229311568528,16051.868133527,0.0,1.0
2001-08-28,10.2,10.2,10.01,10.01,300,3.81264034135527,3.81264034135527,3.74162057029081,3.74162057029081,802.593406676348,0.0,1.0
2001-08-29,10.06,10.19,10.06,10.19,600,3.76030998372883,3.80890245866767,3.76030998372883,3.80890245866767,1605.18681335269,0.0,1.0
2001-08-30,10.13,10.13,10.05,10.13,11300,3.78647516254205,3.78647516254205,3.75657210104123,3.78647516254205,30231.0183181424,0.0,1.0
2001-08-31,10.06,10.13,10.06,10.08,3700,3.76030998372883,3.78647516254205,3.76030998372883,3.76778574910404,9898.65201567494,0.0,1.0
2001-09-04,10.06,10.06,10.06,10.06,0,3.76030998372883,3.76030998372883,3.76030998372883,3.76030998372883,0,0.0,1.0
2001-09-05,10.13,10.2,10.06,10.2,10200,3.78647516254205,3.81264034135527,3.76030998372883,3.81264034135527,27288.1758269958,0.0,1.0
2001-09-06,10.15,10.45,10.09,10.09,2700,3.79395092791726,3.90608740854535,3.77152363179164,3.77152363179164,7223.34066008712,0.0,1.0
2001-09-07,10.15,10.15,10.15,10.15,0,3.79395092791726,3.79395092791726,3.79395092791726,3.79395092791726,0,0.0,1.0
2001-09-10,10.08,10.4,10.08,10.08,7000,3.76778574910404,3.88739799510734,3.76778574910404,3.76778574910404,18727.1794891147,0.0,1.0
2001-09-17,10.08,10.08,10.08,10.08,2100,3.76778574910404,3.76778574910404,3.76778574910404,3.76778574910404,5618.15384673442,0.0,1.0
2001-09-18,10.08,10.15,10.08,10.08,12900,3.76778574910404,3.79395092791726,3.76778574910404,3.76778574910404,34511.5164870829,0.0,1.0
2001-09-19,10.08,10.1,10.08,10.1,2700,3.76778574910404,3.77526151447924,3.76778574910404,3.77526151447924,7223.34066008711,0.0,1.0
2001-09-20,10.08,10.08,10.08,10.08,4200,3.76778574910404,3.76778574910404,3.76778574910404,3.76778574910404,11236.3076934688,0.0,1.0
2001-09-21,10.08,10.13,10.08,10.13,4600,3.76778574910404,3.78647516254205,3.76778574910404,3.78647516254205,12306.432235704,0.0,1.0
2001-09-24,10.08,10.08,10.08,10.08,1700,3.76778574910404,3.76778574910404,3.76778574910404,3.76778574910404,4548.02930449929,0.0,1.0
2001-09-25,10.15,10.2,10.08,10.08,11300,3.79395092791726,3.81264034135527,3.76778574910404,3.76778574910404,30231.0183181424,0.0,1.0
2001-09-26,10.08,10.08,10.08,10.08,200,3.76778574910404,3.76778574910404,3.76778574910404,3.76778574910404,535.062271117564,0.0,1.0
2001-09-27,10.15,10.15,10.08,10.08,600,3.79395092791726,3.79395092791726,3.76778574910404,3.76778574910404,1605.18681335269,0.0,1.0
2001-09-28,10.15,10.15,10.08,10.08,1000,3.79395092791726,3.79395092791726,3.76778574910404,3.76778574910404,2675.31135558782,0.0,1.0
2001-10-01,10.15,10.15,10.15,10.15,1800,3.79395092791726,3.79395092791726,3.79395092791726,3.79395092791726,4815.56044005808,0.0,1.0
2001-10-02,10.12,10.25,10.08,10.08,12900,3.78273727985445,3.83132975479329,3.76778574910404,3.76778574910404,34511.5164870829,0.0,1.0
2001-10-03,10.15,10.15,10.15,10.15,700,3.79395092791726,3.79395092791726,3.79395092791726,3.79395092791726,1872.71794891148,0.0,1.0
2001-10-04,10.08,10.3,10.08,10.3,17300,3.76778574910404,3.85001916823131,3.76778574910404,3.85001916823131,46282.8864516693,0.0,1.0
2001-10-05,10.15,10.3,10.15,10.3,2000,3.79395092791726,3.85001916823131,3.79395092791726,3.85001916823131,5350.62271117564,0.0,1.0
2001-10-08,10.08,10.08,10.08,10.08,100,3.76778574910404,3.76778574910404,3.76778574910404,3.76778574910404,267.531135558782,0.0,1.0
2001-10-09,10.5,10.5,10.1,10.1,1400,3.92477682198337,3.92477682198337,3.77526151447924,3.77526151447924,3745.43589782295,0.0,1.0
2001-10-10,10.5,10.5,10.5,10.5,0,3.92477682198337,3.92477682198337,3.92477682198337,3.92477682198337,0,0.0,1.0
2001-10-11,10.5,10.5,10.5,10.5,400,3.92477682198337,3.92477682198337,3.92477682198337,3.92477682198337,1070.12454223513,0.0,1.0
2001-10-12,10.7,10.7,10.25,10.5,800,3.99953447573543,3.99953447573543,3.83132975479329,3.92477682198337,2140.24908447026,0.0,1.0
2001-10-15,10.55,10.7,10.55,10.7,900,3.94346623542139,3.99953447573543,3.94346623542139,3.99953447573543,2407.78022002904,0.0,1.0
2001-10-16,10.5,10.5,10.5,10.5,300,3.92477682198337,3.92477682198337,3.92477682198337,3.92477682198337,802.593406676347,0.0,1.0
2001-10-17,10.95,10.95,10.65,10.95,2200,4.09298154292552,4.09298154292552,3.98084506229742,4.09298154292552,5885.6849822932,0.0,1.0
2001-10-18,10.5,10.75,10.1,10.65,2300,3.92477682198337,4.01822388917345,3.77526151447924,3.98084506229742,6153.21611785199,0.0,1.0
2001-10-19,10.35,10.85,10.25,10.85,1800,3.86870858166932,4.05560271604948,3.83132975479329,4.05560271604948,4815.56044005808,0.0,1.0
2001-10-22,10.5,10.5,10.3,10.3,400,3.92477682198337,3.92477682198337,3.85001916823131,3.85001916823131,1070.12454223513,0.0,1.0
2001-10-23,10.5,10.75,10.5,10.75,4800,3.92477682198337,4.01822388917345,3.92477682198337,4.01822388917345,12841.4945068216,0.0,1.0
2001-10-24,10.5,10.5,10.5,10.5,2200,3.92477682198337,3.92477682198337,3.92477682198337,3.92477682198337,5885.68498229321,0.0,1.0
2001-10-25,10.02,10.75,10.02,10.75,4200,3.74535845297842,4.01822388917345,3.74535845297842,4.01822388917345,11236.3076934688,0.0,1.0
2001-10-26,10.0,10.3,10.0,10.25,2800,3.73788268760321,3.85001916823131,3.73788268760321,3.83132975479329,7490.87179564591,0.0,1.0
2001-10-29,10.4,11.0,10.1,10.25,27100,3.88739799510734,4.11167095636353,3.77526151447924,3.83132975479329,72500.93773643,0.0,1.0
2001-10-30,10.25,11.0,10.25,11.0,1300,3.83132975479329,4.11167095636353,3.83132975479329,4.11167095636353,3477.90476226417,0.0,1.0
2001-10-31,10.25,10.25,10.25,10.25,0,3.83132975479329,3.83132975479329,3.83132975479329,3.83132975479329,0,0.0,1.0
2001-11-01,10.55,10.75,10.55,10.75,600,3.94346623542139,4.01822388917345,3.94346623542139,4.01822388917345,1605.18681335269,0.0,1.0
2001-11-02,10.55,10.55,10.55,10.55,0,3.94346623542139,3.94346623542139,3.94346623542139,3.94346623542139,0,0.0,1.0
2001-11-05,10.3,11.0,10.3,10.55,2200,3.85001916823131,4.11167095636353,3.85001916823131,3.94346623542139,5885.68498229321,0.0,1.0
2001-11-06,10.95,10.95,10.95,10.95,200,4.09298154292552,4.09298154292552,4.09298154292552,4.09298154292552,535.062271117564,0.0,1.0
2001-11-07,10.3,10.3,10.3,10.3,1500,3.85001916823131,3.85001916823131,3.85001916823131,3.85001916823131,4012.96703338173,0.0,1.0
2001-11-08,10.95,10.95,10.3,10.95,6200,4.09298154292552,4.09298154292552,3.85001916823131,4.09298154292552,16586.9304046445,0.0,1.0
2001-11-09,10.6,10.8,10.6,10.7,1900,3.9621556488594,4.03691330261147,3.9621556488594,3.99953447573543,5083.09157561687,0.0,1.0
2001-11-12,11.0,11.0,10.6,10.6,1800,4.11167095636353,4.11167095636353,3.9621556488594,3.9621556488594,4815.56044005808,0.0,1.0
2001-11-13,11.1,11.1,10.99,10.99,1000,4.23372426861182,4.23372426861182,4.19176844252647,4.19176844252647,2621.80512847605,0.0,1.02040816326531
2001-11-14,10.88,10.88,10.88,10.88,0,4.14981261644113,4.14981261644113,4.14981261644113,4.14981261644113,0,0.0,1.0
2001-11-15,11.0,11.0,11.0,11.0,1000,4.19558260853423,4.19558260853423,4.19558260853423,4.19558260853423,2621.80512847606,0.0,1.0
2001-11-16,11.0,11.0,11.0,11.0,500,4.19558260853423,4.19558260853423,4.19558260853423,4.19558260853423,1310.90256423803,0.0,1.0
2001-11-19,11.5,11.5,11.5,11.5,100,4.38629090892215,4.38629090892215,4.38629090892215,4.38629090892215,262.180512847606,0.0,1.0
2001-11-20,11.75,11.75,11.75,11.75,100,4.48164505911611,4.48164505911611,4.48164505911611,4.48164505911611,262.180512847606,0.0,1.0
2001-11-21,11.75,11.75,11.75,11.75,0,4.48164505911611,4.48164505911611,4.48164505911611,4.48164505911611,0,0.0,1.0
2001-11-23,10.6,10.6,10.6,10.6,700,4.0430159682239,4.0430159682239,4.0430159682239,4.0430159682239,1835.26358993324,0.0,1.0
2001-11-26,10.75,10.75,10.75,10.75,200,4.10022845834027,4.10022845834027,4.10022845834027,4.10022845834027,524.361025695212,0.0,1.0
2001-11-27,11.0,11.0,11.0,11.0,100,4.19558260853423,4.19558260853423,4.19558260853423,4.19558260853423,262.180512847606,0.0,1.0
2001-11-28,11.2,11.25,11.0,11.25,3800,4.2718659286894,4.29093675872819,4.19558260853423,4.29093675872819,9962.85948820901,0.0,1.0
2001-11-29,11.2,11.2,11.2,11.2,0,4.2718659286894,4.2718659286894,4.2718659286894,4.2718659286894,0,0.0,1.0
2001-11-30,11.5,11.5,10.8,11.0,400,4.38629090892215,4.38629090892215,4.11929928837906,4.19558260853423,1048.72205139042,0.0,1.0
2001-12-03,11.5,11.5,11.5,11.5,0,4.38629090892215,4.38629090892215,4.38629090892215,4.38629090892215,0,0.0,1.0
2001-12-04,10.97,10.97,10.95,10.95,1000,4.18414011051096,4.18414011051096,4.17651177849544,4.17651177849544,2621.80512847605,0.0,1.0
2001-12-05,11.0,11.5,10.95,10.95,2800,4.19558260853423,4.38629090892215,4.17651177849544,4.17651177849544,7341.05435973296,0.0,1.0
2001-12-06,11.15,11.15,11.15,11.15,3200,4.25279509865061,4.25279509865061,4.25279509865061,4.25279509865061,8389.77641112338,0.0,1.0
2001-12-07,11.13,11.13,11.1,11.13,900,4.24516676663509,4.24516676663509,4.23372426861182,4.24516676663509,2359.62461562845,0.0,1.0
2001-12-10,11.2,11.2,11.13,11.13,1700,4.2718659286894,4.2718659286894,4.24516676663509,4.24516676663509,4457.0687184093,0.0,1.0
2001-12-11,11.2,11.2,11.1,11.2,1300,4.2718659286894,4.2718659286894,4.23372426861182,4.2718659286894,3408.34666701887,0.0,1.0
2001-12-12,11.12,11.2,11.12,11.2,11800,4.29475092473595,4.32564841340312,4.29475092473595,4.32564841340312,30552.644914575,0.14,1.0
2001-12-13,11.12,11.15,11.12,11.12,4000,4.29475092473595,4.30633748298614,4.29475092473595,4.29475092473595,10356.8287846017,0.0,1.0
2001-12-14,11.12,11.12,11.12,11.12,0,4.29475092473595,4.29475092473595,4.29475092473595,4.29475092473595,0,0.0,1.0
2001-12-17,11.14,11.14,11.12,11.14,1800,4.30247529690274,4.30247529690274,4.29475092473595,4.30247529690274,4660.57295307076,0.0,1.0
2001-12-18,11.25,11.35,11.14,11.14,1700,4.34495934382009,4.38358120465405,4.30247529690274,4.30247529690274,4401.65223345572,0.0,1.0
2001-12-19,11.17,11.25,11.17,11.25,800,4.31406185515293,4.34495934382009,4.31406185515293,4.34495934382009,2071.36575692034,0.0,1.0
2001-12-20,11.17,11.17,11.17,11.17,900,4.31406185515293,4.31406185515293,4.31406185515293,4.31406185515293,2330.28647653538,0.0,1.0
2001-12-21,11.17,11.17,11.17,11.17,800,4.31406185515293,4.31406185515293,4.31406185515293,4.31406185515293,2071.36575692034,0.0,1.0
2001-12-24,11.25,11.25,11.12,11.12,6600,4.34495934382009,4.34495934382009,4.29475092473595,4.29475092473595,17088.7674945928,0.0,1.0
2001-12-26,11.25,11.25,11.25,11.25,0,4.34495934382009,4.34495934382009,4.34495934382009,4.34495934382009,0,0.0,1.0
2001-12-27,11.12,11.25,11.12,11.25,600,4.29475092473595,4.34495934382009,4.29475092473595,4.34495934382009,1553.52431769025,0.0,1.0
2001-12-28,11.12,11.12,11.12,11.12,3900,4.29475092473595,4.29475092473595,4.29475092473595,4.29475092473595,10097.9080649866,0.0,1.0
2001-12-31,11.25,11.25,11.12,11.12,7500,4.34495934382009,4.34495934382009,4.29475092473595,4.29475092473595,19419.0539711282,0.0,1.0
2002-01-02,11.3,11.3,11.2,11.25,3600,4.36427027423707,4.36427027423707,4.32564841340312,4.34495934382009,9321.14590614152,0.0,1.0
2002-01-03,11.25,11.3,11.15,11.3,11100,4.34495934382009,4.36427027423707,4.30633748298614,4.36427027423707,28740.1998772697,0.0,1.0
2002-01-04,11.22,11.22,11.22,11.22,1500,4.33337278556991,4.33337278556991,4.33337278556991,4.33337278556991,3883.81079422563,0.0,1.0
2002-01-07,11.22,11.22,11.22,11.22,0,4.33337278556991,4.33337278556991,4.33337278556991,4.33337278556991,0,0.0,1.0
2002-01-08,11.15,11.3,11.15,11.22,2400,4.30633748298614,4.36427027423707,4.30633748298614,4.33337278556991,6214.09727076101,0.0,1.0
2002-01-09,11.3,11.3,11.3,11.3,2200,4.36427027423707,4.36427027423707,4.36427027423707,4.36427027423707,5696.25583153093,0.0,1.0
2002-01-10,11.3,11.3,11.15,11.3,3300,4.36427027423707,4.36427027423707,4.30633748298614,4.36427027423707,8544.3837472964,0.0,1.0
2002-01-11,11.15,11.3,11.0,11.3,2600,4.30633748298614,4.36427027423707,4.2484046917352,4.36427027423707,6731.93870999109,0.0,1.0
2002-01-14,11.3,11.3,11.15,11.15,5800,4.36427027423707,4.36427027423707,4.30633748298614,4.30633748298614,15017.4017376725,0.0,1.0
2002-01-15,11.3,11.3,11.15,11.15,2100,4.36427027423707,4.36427027423707,4.30633748298614,4.30633748298614,5437.33511191589,0.0,1.0
2002-01-16,11.2,11.3,11.15,11.3,3200,4.32564841340312,4.36427027423707,4.30633748298614,4.36427027423707,8285.46302768134,0.0,1.0
2002-01-17,11.18,11.3,11.18,11.3,1400,4.31792404123632,4.36427027423707,4.31792404123632,4.36427027423707,3624.89007461059,0.0,1.0
2002-01-18,11.18,11.35,11.18,11.3,7100,4.31792404123632,4.38358120465405,4.31792404123632,4.36427027423707,18383.371092668,0.0,1.0
2002-01-22,11.45,11.55,11.17,11.25,68900,4.42220306548801,4.46082492632196,4.31406185515293,4.34495934382009,178396.375814764,0.0,1.0
2002-01-23,11.5,11.5,11.25,11.5,1100,4.44151399590498,4.44151399590498,4.34495934382009,4.44151399590498,2848.12791576547,0.0,1.0
2002-01-24,11.5,11.5,11.25,11.25,2800,4.44151399590498,4.44151399590498,4.34495934382009,4.34495934382009,7249.78014922119,0.0,1.0
2002-01-25,11.35,11.5,11.25,11.5,9200,4.38358120465405,4.44151399590498,4.34495934382009,4.44151399590498,23820.7062045839,0.0,1.0
2002-01-28,11.35,11.35,11.35,11.35,0,4.38358120465405,4.38358120465405,4.38358120465405,4.38358120465405,0,0.0,1.0
2002-01-29,11.25,11.25,11.25,11.25,900,4.34495934382009,4.34495934382009,4.34495934382009,4.34495934382009,2330.28647653538,0.0,1.0
2002-01-30,11.25,11.25,11.25,11.25,2400,4.34495934382009,4.34495934382009,4.34495934382009,4.34495934382009,6214.09727076102,0.0,1.0
2002-01-31,11.3,11.3,11.3,11.3,3000,4.36427027423707,4.36427027423707,4.36427027423707,4.36427027423707,7767.62158845127,0.0,1.0
2002-02-01,11.5,11.5,11.39,11.5,4200,4.44151399590498,4.44151399590498,4.39902994898763,4.44151399590498,10874.6702238318,0.0,1.0
2002-02-04,11.3,11.3,11.3,11.3,100,4.36427027423707,4.36427027423707,4.36427027423707,4.36427027423707,258.920719615042,0.0,1.0
2002-02-05,11.35,11.35,11.3,11.3,2000,4.38358120465405,4.38358120465405,4.36427027423707,4.36427027423707,5178.41439230084,0.0,1.0
2002-02-06,11.3,11.3,11.3,11.3,2000,4.36427027423707,4.36427027423707,4.36427027423707,4.36427027423707,5178.41439230085,0.0,1.0
2002-02-07,11.5,11.99,11.35,11.5,5900,4.44151399590498,4.63076111399137,4.38358120465405,4.44151399590498,15276.3224572875,0.0,1.0
2002-02-08,12.0,12.0,11.3,11.3,1200,4.63462330007477,4.63462330007477,4.36427027423707,4.36427027423707,3107.0486353805,0.0,1.0
2002-02-11,11.9,11.9,11.9,11.9,100,4.59600143924081,4.59600143924081,4.59600143924081,4.59600143924081,258.920719615042,0.0,1.0
2002-02-12,11.31,11.5,11.31,11.31,3000,4.36813246032047,4.44151399590498,4.36813246032047,4.36813246032047,7767.62158845126,0.0,1.0
2002-02-13,11.5,11.5,11.5,11.5,200,4.44151399590498,4.44151399590498,4.44151399590498,4.44151399590498,517.841439230085,0.0,1.0
2002-02-14,11.45,11.45,11.3,11.3,11300,4.42220306548801,4.42220306548801,4.36427027423707,4.36427027423707,29258.0413164997,0.0,1.0
2002-02-15,11.45,11.45,11.35,11.35,3500,4.42220306548801,4.42220306548801,4.38358120465405,4.38358120465405,9062.22518652647,0.0,1.0
2002-02-19,11.4,11.6,11.4,11.6,3300,4.40289213507103,4.48013585673894,4.40289213507103,4.48013585673894,8544.38374729639,0.0,1.0
2002-02-20,11.35,11.45,11.35,11.45,2000,4.38358120465405,4.42220306548801,4.38358120465405,4.42220306548801,5178.41439230084,0.0,1.0
2002-02-21,11.35,11.35,11.35,11.35,2300,4.38358120465405,4.38358120465405,4.38358120465405,4.38358120465405,5955.17655114597,0.0,1.0
2002-02-22,11.45,11.45,11.45,11.45,200,4.42220306548801,4.42220306548801,4.42220306548801,4.42220306548801,517.841439230084,0.0,1.0
2002-02-25,11.6,11.6,11.35,11.4,5500,4.48013585673894,4.48013585673894,4.38358120465405,4.40289213507103,14240.6395788273,0.0,1.0
2002-02-26,11.6,11.6,11.6,11.6,0,4.48013585673894,4.48013585673894,4.48013585673894,4.48013585673894,0,0.0,1.0
2002-02-27,11.5,11.5,11.5,11.5,800,4.44151399590498,4.44151399590498,4.44151399590498,4.44151399590498,2071.36575692034,0.0,1.0
2002-02-28,11.5,11.6,11.35,11.5,2500,4.44151399590498,4.48013585673894,4.38358120465405,4.44151399590498,6473.01799037606,0.0,1.0
2002-03-01,11.5,11.5,11.5,11.5,0,4.44151399590498,4.44151399590498,4.44151399590498,4.44151399590498,0,0.0,1.0
2002-03-04,11.35,11.35,11.35,11.35,200,4.38358120465405,4.38358120465405,4.38358120465405,4.38358120465405,517.841439230084,0.0,1.0
2002-03-05,11.5,11.5,11.45,11.5,7100,4.44151399590498,4.44151399590498,4.42220306548801,4.44151399590498,18383.371092668,0.0,1.0
2002-03-06,11.48,11.48,11.45,11.45,44800,4.43378962373819,4.43378962373819,4.42220306548801,4.42220306548801,115996.482387539,0.0,1.0
2002-03-07,11.4,11.48,11.35,11.48,4000,4.40289213507103,4.43378962373819,4.38358120465405,4.43378962373819,10356.8287846017,0.0,1.0
2002-03-08,11.05,11.48,11.05,11.48,8800,4.26771562215218,4.43378962373819,4.26771562215218,4.43378962373819,22785.0233261237,0.0,1.0
2002-03-11,11.2,11.6,10.75,11.25,9000,4.32564841340312,4.48013585673894,4.15185003965031,4.34495934382009,23302.8647653538,0.0,1.0
2002-03-12,11.2,11.2,11.2,11.2,0,4.32564841340312,4.32564841340312,4.32564841340312,4.32564841340312,0,0.0,1.0
2002-03-13,11.2,11.2,11.2,11.2,0,4.37971901857065,4.37971901857065,4.37971901857065,4.37971901857065,0,0.14,1.0
2002-03-14,11.6,11.6,11.6,11.6,100,4.53613755494818,4.53613755494818,4.53613755494818,4.53613755494818,255.724167521029,0.0,1.0
2002-03-15,11.6,11.6,11.6,11.6,0,4.53613755494818,4.53613755494818,4.53613755494818,4.53613755494818,0,0.0,1.0
2002-03-18,11.4,11.4,10.8,11.25,3600,4.45792828675942,4.45792828675942,4.22330048219313,4.39927133561784,9206.07003075705,0.0,1.0
2002-03-19,11.5,11.5,11.1,11.4,3900,4.4970329208538,4.4970329208538,4.34061438447627,4.45792828675942,9973.24253332014,0.0,1.0
2002-03-20,11.6,11.85,11.6,11.85,500,4.53613755494818,4.63389914018413,4.53613755494818,4.63389914018413,1278.62083760515,0.0,1.0
2002-03-21,11.15,11.5,11.1,11.5,13700,4.36016670152346,4.4970329208538,4.34061438447627,4.4970329208538,35034.210950381,0.0,1.0
2002-03-22,11.07,11.07,11.07,11.07,800,4.32888299424796,4.32888299424796,4.32888299424796,4.32888299424796,2045.79334016823,0.0,1.0
2002-03-25,11.15,11.3,11.1,11.25,13200,4.36016670152346,4.41882365266504,4.34061438447627,4.39927133561784,33755.5901127759,0.0,1.0
2002-03-26,11.1,11.3,11.1,11.12,22000,4.34061438447627,4.41882365266504,4.34061438447627,4.34843531129515,56259.3168546265,0.0,1.0
2002-03-27,11.5,11.75,11.18,11.25,32000,4.4970329208538,4.59479450608975,4.37189809175178,4.39927133561784,81831.7336067293,0.0,1.0
2002-03-28,11.4,11.6,11.4,11.6,1600,4.45792828675942,4.53613755494818,4.45792828675942,4.53613755494818,4091.58668033647,0.0,1.0
2002-04-01,11.5,11.5,11.35,11.5,4500,4.4970329208538,4.4970329208538,4.43837596971223,4.4970329208538,11507.5875384463,0.0,1.0
2002-04-02,11.4,11.5,11.4,11.4,2000,4.45792828675942,4.4970329208538,4.45792828675942,4.45792828675942,5114.48335042058,0.0,1.0
2002-04-03,11.5,11.5,11.45,11.5,18800,4.4970329208538,4.4970329208538,4.47748060380661,4.4970329208538,48076.1434939535,0.0,1.0
2002-04-04,11.35,11.35,11.35,11.35,500,4.43837596971223,4.43837596971223,4.43837596971223,4.43837596971223,1278.62083760515,0.0,1.0
2002-04-05,11.4,11.5,11.4,11.5,3000,4.45792828675942,4.4970329208538,4.45792828675942,4.4970329208538,7671.72502563087,0.0,1.0
2002-04-08,11.35,11.4,11.35,11.35,2000,4.43837596971223,4.45792828675942,4.43837596971223,4.43837596971223,5114.48335042058,0.0,1.0
2002-04-09,11.5,11.5,11.35,11.5,1000,4.4970329208538,4.4970329208538,4.43837596971223,4.4970329208538,2557.24167521029,0.0,1.0
2002-04-10,11.25,11.5,11.2,11.49,9800,4.39927133561784,4.4970329208538,4.37971901857065,4.49312245744436,25060.9684170609,0.0,1.0
2002-04-11,11.5,11.5,11.4,11.4,600,4.4970329208538,4.4970329208538,4.45792828675942,4.45792828675942,1534.34500512617,0.0,1.0
2002-04-12,11.2,11.2,11.1,11.1,200,4.37971901857065,4.37971901857065,4.34061438447627,4.34061438447627,511.448335042059,0.0,1.0
2002-04-15,11.25,11.3,11.0,11.1,10700,4.39927133561784,4.41882365266504,4.30150975038189,4.34061438447627,27362.4859247502,0.0,1.0
2002-04-16,11.2,11.25,11.2,11.25,1200,4.37971901857065,4.39927133561784,4.37971901857065,4.39927133561784,3068.69001025235,0.0,1.0
2002-04-17,11.1,11.1,11.1,11.1,400,4.34061438447627,4.34061438447627,4.34061438447627,4.34061438447627,1022.89667008412,0.0,1.0
2002-04-18,11.1,11.3,11.1,11.3,4200,4.34061438447627,4.41882365266504,4.34061438447627,4.41882365266504,10740.4150358832,0.0,1.0
2002-04-19,11.1,11.3,11.1,11.1,5800,4.34061438447627,4.41882365266504,4.34061438447627,4.34061438447627,14832.0017162197,0.0,1.0
2002-04-22,11.2,11.3,11.1,11.3,3400,4.37971901857065,4.41882365266504,4.34061438447627,4.41882365266504,8694.621695715,0.0,1.0
2002-04-23,11.1,11.2,11.1,11.2,1200,4.34061438447627,4.37971901857065,4.34061438447627,4.37971901857065,3068.69001025235,0.0,1.0
2002-04-24,11.3,11.35,11.1,11.1,85400,4.41882365266504,4.43837596971223,4.34061438447627,4.34061438447627,218388.439062959,0.0,1.0
2002-04-25,11.21,11.25,11.2,11.2,5300,4.38362948198009,4.39927133561784,4.37971901857065,4.37971901857065,13553.3808786146,0.0,1.0
2002-04-26,11.3,11.3,11.22,11.22,3100,4.41882365266504,4.41882365266504,4.38753994538953,4.38753994538953,7927.4491931519,0.0,1.0
2002-04-29,11.22,11.3,11.22,11.3,1700,4.38753994538953,4.41882365266504,4.38753994538953,4.41882365266504,4347.3108478575,0.0,1.0
2002-04-30,11.3,11.35,11.22,11.22,23600,4.41882365266504,4.43837596971223,4.38753994538953,4.38753994538953,60350.9035349628,0.0,1.0
2002-05-01,11.3,11.3,11.25,11.25,2900,4.41882365266504,4.41882365266504,4.39927133561784,4.39927133561784,7416.00085810984,0.0,1.0
2002-05-02,11.3,11.3,11.25,11.25,1800,4.41882365266504,4.41882365266504,4.39927133561784,4.39927133561784,4603.03501537852,0.0,1.0
2002-05-03,11.35,11.35,11.25,11.29,8600,4.43837596971223,4.43837596971223,4.39927133561784,4.4149131892556,21992.2784068085,0.0,1.0
2002-05-06,11.3,11.35,11.3,11.35,2800,4.41882365266504,4.43837596971223,4.41882365266504,4.43837596971223,7160.27669058881,0.0,1.0
2002-05-07,11.45,11.45,11.35,11.35,2300,4.47748060380661,4.47748060380661,4.43837596971223,4.43837596971223,5881.65585298367,0.0,1.0
2002-05-08,11.4,11.5,11.4,11.5,9400,4.45792828675942,4.4970329208538,4.45792828675942,4.4970329208538,24038.0717469767,0.0,1.0
2002-05-09,11.5,11.5,11.4,11.4,7800,4.4970329208538,4.4970329208538,4.45792828675942,4.45792828675942,19946.4850666403,0.0,1.0
2002-05-10,11.4,11.4,11.4,11.4,2000,4.45792828675942,4.45792828675942,4.45792828675942,4.45792828675942,5114.48335042058,0.0,1.0
2002-05-13,11.4,11.45,11.4,11.45,3200,4.45792828675942,4.47748060380661,4.45792828675942,4.47748060380661,8183.17336067293,0.0,1.0
2002-05-14,11.5,11.65,11.4,11.4,7300,4.4970329208538,4.55568987199537,4.45792828675942,4.45792828675942,18667.8642290351,0.0,1.0
2002-05-15,11.55,11.6,11.5,11.5,11300,4.51658523790099,4.53613755494818,4.4970329208538,4.4970329208538,28896.8309298763,0.0,1.0
2002-05-16,11.5,11.55,11.5,11.55,3400,4.4970329208538,4.51658523790099,4.4970329208538,4.51658523790099,8694.62169571499,0.0,1.0
2002-05-17,11.55,11.6,11.5,11.5,1600,4.51658523790099,4.53613755494818,4.4970329208538,4.4970329208538,4091.58668033647,0.0,1.0
2002-05-20,11.5,11.6,11.5,11.5,2300,4.4970329208538,4.53613755494818,4.4970329208538,4.4970329208538,5881.65585298367,0.0,1.0
2002-05-21,11.5,11.55,11.5,11.5,3600,4.4970329208538,4.51658523790099,4.4970329208538,4.4970329208538,9206.07003075705,0.0,1.0
2002-05-22,11.5,11.55,11.5,11.55,2900,4.4970329208538,4.51658523790099,4.4970329208538,4.51658523790099,7416.00085810984,0.0,1.0
2002-05-23,11.55,11.55,11.5,11.55,20100,4.51658523790099,4.51658523790099,4.4970329208538,4.51658523790099,51400.5576717269,0.0,1.0
2002-05-24,11.55,11.55,11.5,11.5,2500,4.51658523790099,4.51658523790099,4.4970329208538,4.4970329208538,6393.10418802573,0.0,1.0
2002-05-28,11.5,11.5,11.5,11.5,3200,4.4970329208538,4.4970329208538,4.4970329208538,4.4970329208538,8183.17336067293,0.0,1.0
2002-05-29,11.5,11.5,11.5,11.5,1800,4.4970329208538,4.4970329208538,4.4970329208538,4.4970329208538,4603.03501537852,0.0,1.0
2002-05-30,11.55,11.55,11.55,11.55,5800,4.51658523790099,4.51658523790099,4.51658523790099,4.51658523790099,14832.0017162197,0.0,1.0
2002-05-31,11.6,11.65,11.6,11.6,1500,4.53613755494818,4.55568987199537,4.53613755494818,4.53613755494818,3835.86251281544,0.0,1.0
2002-06-03,11.25,11.7,11.25,11.65,14100,4.39927133561784,4.57524218904256,4.39927133561784,4.55568987199537,36057.1076204652,0.0,1.0
2002-06-04,11.6,11.9,11.6,11.65,1500,4.53613755494818,4.65345145723132,4.53613755494818,4.55568987199537,3835.86251281544,0.0,1.0
2002-06-05,11.58,11.6,11.58,11.6,3800,4.58306311586144,4.59097859619971,4.58306311586144,4.59097859619971,9601.43879487659,0.14,1.0
2002-06-06,11.58,11.58,11.58,11.58,0,4.58306311586144,4.58306311586144,4.58306311586144,4.58306311586144,0,0.0,1.0
2002-06-07,11.75,11.75,11.55,11.75,3900,4.65034469873678,4.65034469873678,4.57118989535402,4.65034469873678,9854.10823684703,0.0,1.0
2002-06-10,11.65,11.75,11.51,11.55,9600,4.6107672970454,4.65034469873678,4.55535893467747,4.57118989535402,24256.2664291619,0.0,1.0
2002-06-11,11.5,11.55,11.5,11.55,4900,4.55140119450833,4.57118989535402,4.55140119450833,4.57118989535402,12380.8026565514,0.0,1.0
2002-06-12,11.5,11.5,11.5,11.5,0,4.55140119450833,4.55140119450833,4.55140119450833,4.55140119450833,0,0.0,1.0
2002-06-13,11.4,11.5,11.4,11.5,2200,4.51182379281696,4.55140119450833,4.51182379281696,4.55140119450833,5558.72772334961,0.0,1.0
2002-06-14,11.55,11.55,11.45,11.55,1800,4.57118989535402,4.57118989535402,4.53161249366264,4.57118989535402,4548.04995546786,0.0,1.0
2002-06-17,11.55,11.55,11.45,11.45,1700,4.57118989535402,4.57118989535402,4.53161249366264,4.53161249366264,4295.38051349743,0.0,1.0
2002-06-18,11.5,11.8,11.45,11.6,10900,4.55140119450833,4.67013339958246,4.53161249366264,4.59097859619971,27540.9691747776,0.0,1.0
2002-06-19,11.6,11.6,11.45,11.45,1900,4.59097859619971,4.59097859619971,4.53161249366264,4.53161249366264,4800.7193974383,0.0,1.0
2002-06-20,11.5,11.5,11.5,11.5,1600,4.55140119450833,4.55140119450833,4.55140119450833,4.55140119450833,4042.71107152699,0.0,1.0
2002-06-21,11.75,11.75,11.5,11.5,3400,4.65034469873678,4.65034469873678,4.55140119450833,4.55140119450833,8590.76102699484,0.0,1.0
2002-06-24,11.5,11.5,11.5,11.5,3000,4.55140119450833,4.55140119450833,4.55140119450833,4.55140119450833,7580.08325911311,0.0,1.0
2002-06-25,11.55,11.55,11.55,11.55,800,4.57118989535402,4.57118989535402,4.57118989535402,4.57118989535402,2021.3555357635,0.0,1.0
2002-06-26,11.75,11.75,11.5,11.55,18100,4.65034469873678,4.65034469873678,4.55140119450833,4.57118989535402,45733.168996649,0.0,1.0
2002-06-27,11.75,11.75,11.75,11.75,200,4.65034469873678,4.65034469873678,4.65034469873678,4.65034469873678,505.338883940873,0.0,1.0
2002-06-28,11.85,11.85,11.6,11.6,3200,4.68992210042815,4.68992210042815,4.59097859619971,4.59097859619971,8085.42214305398,0.0,1.0
2002-07-01,11.6,11.6,11.6,11.6,300,4.59097859619971,4.59097859619971,4.59097859619971,4.59097859619971,758.00832591131,0.0,1.0
2002-07-02,11.7,11.85,11.6,11.6,7000,4.63055599789109,4.68992210042815,4.59097859619971,4.59097859619971,17686.8609379306,0.0,1.0
2002-07-03,11.65,11.85,11.6,11.85,1500,4.6107672970454,4.68992210042815,4.59097859619971,4.68992210042815,3790.04162955655,0.0,1.0
2002-07-05,11.85,11.85,11.8,11.8,1500,4.68992210042815,4.68992210042815,4.67013339958246,4.67013339958246,3790.04162955655,0.0,1.0
2002-07-08,11.65,11.7,11.65,11.65,2300,4.6107672970454,4.63055599789109,4.6107672970454,4.6107672970454,5811.39716532005,0.0,1.0
2002-07-09,11.99,12.0,11.7,11.85,3000,4.74533046279608,4.74928820296522,4.63055599789109,4.68992210042815,7580.0832591131,0.0,1.0
2002-07-10,12.0,12.0,12.0,12.0,500,4.74928820296522,4.74928820296522,4.74928820296522,4.74928820296522,1263.34720985218,0.0,1.0
2002-07-11,13.0,13.0,11.75,12.0,12700,5.14506221987899,5.14506221987899,4.65034469873678,4.74928820296522,32089.0191302454,0.0,1.0
2002-07-12,12.5,13.0,12.0,12.5,4800,4.9471752114221,5.14506221987899,4.74928820296522,4.9471752114221,12128.133214581,0.0,1.0
2002-07-15,12.0,12.0,11.85,11.85,1900,4.74928820296522,4.74928820296522,4.68992210042815,4.68992210042815,4800.7193974383,0.0,1.0
2002-07-16,12.75,12.75,12.75,12.75,500,5.04611871565054,5.04611871565054,5.04611871565054,5.04611871565054,1263.34720985218,0.0,1.0
2002-07-17,12.75,12.75,12.75,12.75,0,5.04611871565054,5.04611871565054,5.04611871565054,5.04611871565054,0,0.0,1.0
2002-07-18,12.25,12.25,12.25,12.25,100,4.84823170719366,4.84823170719366,4.84823170719366,4.84823170719366,252.669441970437,0.0,1.0
2002-07-19,12.0,12.5,12.0,12.25,3300,4.74928820296522,4.9471752114221,4.74928820296522,4.84823170719366,8338.09158502441,0.0,1.0
2002-07-22,12.0,12.0,12.0,12.0,200,4.74928820296522,4.74928820296522,4.74928820296522,4.74928820296522,505.338883940873,0.0,1.0
2002-07-23,12.5,12.5,11.6,12.0,10400,4.9471752114221,4.9471752114221,4.59097859619971,4.74928820296522,26277.6219649254,0.0,1.0
2002-07-24,11.8,12.0,11.45,11.6,18100,4.67013339958246,4.74928820296522,4.53161249366264,4.59097859619971,45733.1689966491,0.0,1.0
2002-07-25,11.25,11.9,11.25,11.45,3400,4.45245769027989,4.70971080127384,4.45245769027989,4.53161249366264,8590.76102699485,0.0,1.0
2002-07-26,11.25,11.47,11.25,11.25,10800,4.45245769027989,4.53952797400092,4.45245769027989,4.45245769027989,27288.2997328072,0.0,1.0
2002-07-29,11.35,11.35,11.25,11.25,10600,4.49203509197127,4.49203509197127,4.45245769027989,4.45245769027989,26782.9608488663,0.0,1.0
2002-07-30,11.57,11.6,11.0,11.25,27600,4.5791053756923,4.59097859619971,4.35351418605145,4.45245769027989,69736.7659838405,0.0,1.0
2002-07-31,11.57,11.6,11.57,11.6,2100,4.5791053756923,4.59097859619971,4.5791053756923,4.59097859619971,5306.05828137917,0.0,1.0
2002-08-01,11.0,11.1,11.0,11.1,3300,4.35351418605145,4.39309158774283,4.35351418605145,4.39309158774283,8338.09158502441,0.0,1.0
2002-08-02,10.75,11.35,10.75,11.35,6000,4.25457068182301,4.49203509197127,4.25457068182301,4.49203509197127,15160.1665182262,0.0,1.0
2002-08-05,10.75,10.75,10.75,10.75,500,4.25457068182301,4.25457068182301,4.25457068182301,4.25457068182301,1263.34720985218,0.0,1.0
2002-08-06,10.8,11.25,10.8,11.25,8000,4.2743593826687,4.45245769027989,4.2743593826687,4.45245769027989,20213.5553576349,0.0,1.0
2002-08-07,11.25,11.25,11.0,11.25,1600,4.45245769027989,4.45245769027989,4.35351418605145,4.45245769027989,4042.71107152699,0.0,1.0
2002-08-08,11.25,11.25,10.9,11.25,16900,4.45245769027989,4.45245769027989,4.31393678436007,4.45245769027989,42701.1356930038,0.0,1.0
2002-08-09,11.25,11.25,11.05,11.05,12300,4.45245769027989,4.45245769027989,4.37330288689714,4.37330288689714,31078.3413623637,0.0,1.0
2002-08-12,11.1,11.25,11.05,11.05,2000,4.39309158774283,4.45245769027989,4.37330288689714,4.37330288689714,5053.38883940873,0.0,1.0
2002-08-13,11.5,11.5,11.05,11.25,1700,4.55140119450833,4.55140119450833,4.37330288689714,4.45245769027989,4295.38051349743,0.0,1.0
2002-08-14,11.5,11.5,11.25,11.5,800,4.55140119450833,4.55140119450833,4.45245769027989,4.55140119450833,2021.3555357635,0.0,1.0
2002-08-15,11.5,11.75,11.5,11.5,3800,4.55140119450833,4.65034469873678,4.55140119450833,4.55140119450833,9601.43879487661,0.0,1.0
2002-08-16,11.5,11.75,11.5,11.75,600,4.55140119450833,4.65034469873678,4.55140119450833,4.65034469873678,1516.01665182262,0.0,1.0
2002-08-19,11.5,11.5,11.5,11.5,0,4.55140119450833,4.55140119450833,4.55140119450833,4.55140119450833,0,0.0,1.0
2002-08-20,11.4,11.75,11.4,11.75,9200,4.51182379281696,4.65034469873678,4.51182379281696,4.65034469873678,23245.5886612802,0.0,1.0
2002-08-21,11.98,11.98,11.5,11.5,3200,4.74137272262694,4.74137272262694,4.55140119450833,4.55140119450833,8085.42214305398,0.0,1.0
2002-08-22,12.45,12.5,12.25,12.25,700,4.92738651057641,4.9471752114221,4.84823170719366,4.84823170719366,1768.68609379306,0.0,1.0
2002-08-23,12.0,12.0,11.75,11.75,2400,4.74928820296522,4.74928820296522,4.65034469873678,4.65034469873678,6064.06660729048,0.0,1.0
2002-08-26,12.0,12.0,12.0,12.0,0,4.74928820296522,4.74928820296522,4.74928820296522,4.74928820296522,0,0.0,1.0
2002-08-27,11.55,12.0,11.55,12.0,1700,4.57118989535402,4.74928820296522,4.57118989535402,4.74928820296522,4295.38051349743,0.0,1.0
2002-08-28,11.55,12.0,11.55,12.0,800,4.57118989535402,4.74928820296522,4.57118989535402,4.74928820296522,2021.3555357635,0.0,1.0
2002-08-29,11.55,11.55,11.55,11.55,0,4.57118989535402,4.57118989535402,4.57118989535402,4.57118989535402,0,0.0,1.0
2002-08-30,11.55,11.55,11.55,11.55,12000,4.57118989535402,4.57118989535402,4.57118989535402,4.57118989535402,30320.3330364524,0.0,1.0
2002-09-03,12.45,12.6,12.45,12.6,600,4.92738651057641,4.98675261311348,4.92738651057641,4.98675261311348,1516.01665182262,0.0,1.0
2002-09-04,12.3,12.5,11.65,11.65,2500,4.86802040803935,4.9471752114221,4.6107672970454,4.6107672970454,6316.73604926092,0.0,1.0
2002-09-05,11.7,11.7,11.7,11.7,100,4.63055599789109,4.63055599789109,4.63055599789109,4.63055599789109,252.669441970437,0.0,1.0
2002-09-06,11.7,11.7,11.7,11.7,0,4.63055599789109,4.63055599789109,4.63055599789109,4.63055599789109,0,0.0,1.0
2002-09-09,12.5,13.0,11.7,13.0,1600,4.9471752114221,5.14506221987899,4.63055599789109,5.14506221987899,4042.71107152699,0.0,1.0
2002-09-10,12.45,12.45,12.0,12.3,1500,4.92738651057641,4.92738651057641,4.74928820296522,4.86802040803935,3790.04162955655,0.0,1.0
2002-09-11,12.42,12.45,12.42,12.45,1000,4.97092165243693,4.98292870956842,4.97092165243693,4.98292870956842,2498.53062840193,0.14,1.0
2002-09-12,12.5,12.75,12.5,12.75,1200,5.00294047145424,5.10299928088332,5.00294047145424,5.10299928088332,2998.23675408231,0.0,1.0
2002-09-13,12.0,12.75,12.0,12.75,1500,4.80282285259607,5.10299928088332,4.80282285259607,5.10299928088332,3747.79594260289,0.0,1.0
2002-09-16,12.0,12.25,12.0,12.0,4400,4.80282285259607,4.90288166202515,4.80282285259607,4.80282285259607,10993.5347649685,0.0,1.0
2002-09-17,12.5,12.75,12.0,12.1,2100,5.00294047145424,5.10299928088332,4.80282285259607,4.8428463763677,5246.91431964405,0.0,1.0
2002-09-18,12.0,12.0,12.0,12.0,100,4.80282285259607,4.80282285259607,4.80282285259607,4.80282285259607,249.853062840193,0.0,1.0
2002-09-19,12.0,12.0,12.0,12.0,0,4.80282285259607,4.80282285259607,4.80282285259607,4.80282285259607,0,0.0,1.0
2002-09-20,12.5,13.0,12.5,13.0,1500,5.00294047145424,5.20305809031241,5.00294047145424,5.20305809031241,3747.79594260289,0.0,1.0
2002-09-23,12.05,12.99,12.0,12.0,2700,4.82283461448188,5.19905573793524,4.80282285259607,4.80282285259607,6746.03269668522,0.0,1.0
2002-09-24,12.0,12.5,11.9,12.4,2300,4.80282285259607,5.00294047145424,4.76279932882443,4.9629169476826,5746.62044532443,0.0,1.0
2002-09-25,12.5,12.75,11.8,12.0,4100,5.00294047145424,5.10299928088332,4.7227758050528,4.80282285259607,10243.9755764479,0.0,1.0
2002-09-26,12.5,12.5,12.5,12.5,0,5.00294047145424,5.00294047145424,5.00294047145424,5.00294047145424,0,0.0,1.0
2002-09-27,12.5,12.5,12.5,12.5,0,5.00294047145424,5.00294047145424,5.00294047145424,5.00294047145424,0,0.0,1.0
2002-09-30,12.5,12.5,12.5,12.5,1000,5.00294047145424,5.00294047145424,5.00294047145424,5.00294047145424,2498.53062840193,0.0,1.0
2002-10-01,12.3,12.5,12.3,12.5,200,4.92289342391097,5.00294047145424,4.92289342391097,5.00294047145424,499.706125680386,0.0,1.0
2002-10-02,12.5,13.0,12.5,12.5,3900,5.00294047145424,5.20305809031241,5.00294047145424,5.00294047145424,9744.26945076752,0.0,1.0
2002-10-03,12.1,12.1,12.1,12.1,700,4.8428463763677,4.8428463763677,4.8428463763677,4.8428463763677,1748.97143988135,0.0,1.0
2002-10-04,11.86,12.25,11.85,12.0,6500,4.74678991931578,4.90288166202515,4.74278756693862,4.80282285259607,16240.4490846125,0.0,1.0
2002-10-07,11.86,11.86,11.86,11.86,0,4.74678991931578,4.74678991931578,4.74678991931578,4.74678991931578,0,0.0,1.0
2002-10-08,11.95,12.0,11.66,11.85,2600,4.78281109071025,4.80282285259607,4.66674287177251,4.74278756693862,6496.17963384502,0.0,1.0
2002-10-09,11.66,12.2,11.66,11.95,5600,4.66674287177251,4.88286990013933,4.66674287177251,4.78281109071025,13991.7715190508,0.0,1.0
2002-10-10,11.66,11.66,11.66,11.66,0,4.66674287177251,4.66674287177251,4.66674287177251,4.66674287177251,0,0.0,1.0
2002-10-11,11.55,11.66,11.55,11.66,2400,4.62271699562371,4.66674287177251,4.62271699562371,4.66674287177251,5996.47350816464,0.0,1.0
2002-10-14,11.55,11.66,11.55,11.66,1100,4.62271699562371,4.66674287177251,4.62271699562371,4.66674287177251,2748.38369124213,0.0,1.0
2002-10-15,12.0,12.7,11.66,12.7,2900,4.80282285259607,5.0829875189975,4.66674287177251,5.0829875189975,7245.73882236559,0.0,1.0
2002-10-16,12.25,12.6,12.0,12.6,1600,4.90288166202515,5.04296399522587,4.80282285259607,5.04296399522587,3997.64900544309,0.0,1.0
2002-10-17,12.4,12.45,12.0,12.45,4000,4.9629169476826,4.98292870956842,4.80282285259607,4.98292870956842,9994.12251360772,0.0,1.0
2002-10-18,11.5,12.4,11.5,12.4,9500,4.6027052337379,4.9629169476826,4.6027052337379,4.9629169476826,23736.0409698183,0.0,1.0
2002-10-21,11.52,12.0,11.5,11.5,25600,4.61070993849222,4.80282285259607,4.6027052337379,4.6027052337379,63962.3840870895,0.0,1.0
2002-10-22,12.45,12.45,11.65,11.65,20200,4.98292870956842,4.98292870956842,4.66274051939535,4.66274051939535,50470.318693719,0.0,1.0
2002-10-23,12.45,12.45,12.45,12.45,0,4.98292870956842,4.98292870956842,4.98292870956842,4.98292870956842,0,0.0,1.0
2002-10-24,12.0,12.98,12.0,12.45,1300,4.80282285259607,5.19505338555808,4.80282285259607,4.98292870956842,3248.08981692251,0.0,1.0
2002-10-25,12.6,12.6,11.6,12.5,2200,5.04296399522587,5.04296399522587,4.64272875750953,5.00294047145424,5496.76738248424,0.0,1.0
2002-10-28,12.12,12.6,12.0,12.6,3300,4.85085108112203,5.04296399522587,4.80282285259607,5.04296399522587,8245.15107372636,0.0,1.0
2002-10-29,12.12,12.12,12.0,12.0,600,4.85085108112203,4.85085108112203,4.80282285259607,4.80282285259607,1499.11837704116,0.0,1.0
2002-10-30,12.25,12.25,12.0,12.0,2600,4.90288166202515,4.90288166202515,4.80282285259607,4.80282285259607,6496.17963384502,0.0,1.0
2002-10-31,12.53,12.53,12.35,12.5,900,5.01494752858573,5.01494752858573,4.94290518579678,5.00294047145424,2248.67756556174,0.0,1.0
2002-11-01,13.2,13.2,13.0,13.0,200,5.28310513785567,5.28310513785567,5.20305809031241,5.20305809031241,499.706125680386,0.0,1.0
2002-11-04,13.0,13.2,13.0,13.2,1300,5.20305809031241,5.28310513785567,5.20305809031241,5.28310513785567,3248.08981692251,0.0,1.0
2002-11-05,12.5,13.2,12.4,13.2,3900,5.00294047145424,5.28310513785567,4.9629169476826,5.28310513785567,9744.26945076752,0.0,1.0
2002-11-06,13.2,13.2,13.2,13.2,300,5.28310513785567,5.28310513785567,5.28310513785567,5.28310513785567,749.559188520579,0.0,1.0
2002-11-07,12.4,12.4,12.35,12.35,2500,4.9629169476826,4.9629169476826,4.94290518579678,4.94290518579678,6246.32657100483,0.0,1.0
2002-11-08,12.75,12.75,12.45,12.75,2800,5.10299928088332,5.10299928088332,4.98292870956842,5.10299928088332,6995.88575952541,0.0,1.0
2002-11-11,12.74,12.75,12.48,12.48,1400,5.09899692850616,5.10299928088332,4.99493576669991,4.99493576669991,3497.9428797627,0.0,1.0
2002-11-12,12.51,12.51,12.51,12.51,1600,5.0069428238314,5.0069428238314,5.0069428238314,5.0069428238314,3997.64900544309,0.0,1.0
2002-11-13,13.5,14.7,12.6,13.0,2400,5.51124010515242,6.00112811449931,5.14382409814226,5.30712010125789,5878.89465561652,0.0,1.02000016320003
2002-11-14,12.95,13.5,12.95,13.49,1900,5.28670810086844,5.51124010515242,5.28670810086844,5.50715770507453,4654.12493569641,0.0,1.0
2002-11-15,13.5,13.5,13.5,13.5,1200,5.51124010515242,5.51124010515242,5.51124010515242,5.51124010515242,2939.44732780826,0.0,1.0
2002-11-18,13.5,14.0,12.96,13.5,6300,5.51124010515242,5.71536010904696,5.29079050094633,5.51124010515242,15432.0984709934,0.0,1.0
2002-11-19,13.5,13.5,13.5,13.5,0,5.51124010515242,5.51124010515242,5.51124010515242,5.51124010515242,0,0.0,1.0
2002-11-20,13.25,13.5,13.1,13.1,2400,5.40918010320516,5.51124010515242,5.3479441020368,5.3479441020368,5878.89465561651,0.0,1.0
2002-11-21,14.0,14.0,13.5,13.5,1200,5.71536010904696,5.71536010904696,5.51124010515242,5.51124010515242,2939.44732780826,0.0,1.0
2002-11-22,13.9,14.0,13.9,14.0,400,5.67453610826805,5.71536010904696,5.67453610826805,5.71536010904696,979.815775936087,0.0,1.0
2002-11-25,13.55,14.1,13.55,14.0,1600,5.53165210554188,5.75618410982586,5.53165210554188,5.71536010904696,3919.26310374434,0.0,1.0
2002-11-26,14.5,14.5,14.0,14.0,5200,5.91948011294149,5.91948011294149,5.71536010904696,5.71536010904696,12737.6050871691,0.0,1.0
2002-11-27,14.1,14.25,14.1,14.25,600,5.75618410982586,5.81742011099422,5.75618410982586,5.81742011099422,1469.72366390413,0.0,1.0
2002-11-29,14.1,14.1,14.1,14.1,0,5.75618410982586,5.75618410982586,5.75618410982586,5.75618410982586,0,0.0,1.0
2002-12-02,14.26,14.6,14.15,14.6,1500,5.82150251107212,5.9603041137204,5.77659611021532,5.9603041137204,3674.30915976032,0.0,1.0
2002-12-03,14.1,14.24,14.1,14.1,1300,5.75618410982586,5.81333771091633,5.75618410982586,5.75618410982586,3184.40127179228,0.0,1.0
2002-12-04,14.25,14.25,14.1,14.1,1800,5.81742011099422,5.81742011099422,5.75618410982586,5.75618410982586,4409.17099171239,0.0,1.0
2002-12-05,13.9,14.34,13.9,14.25,4200,5.67453610826805,5.85416171169524,5.67453610826805,5.81742011099422,10288.0656473289,0.0,1.0
2002-12-06,13.8,13.8,13.8,13.8,1000,5.63371210748914,5.63371210748914,5.63371210748914,5.63371210748914,2449.53943984022,0.0,1.0
2002-12-09,14.3,14.3,14.2,14.2,800,5.83783211138368,5.83783211138368,5.79700811060477,5.79700811060477,1959.63155187217,0.0,1.0
2002-12-10,14.1,14.35,14.1,14.1,7900,5.75618410982586,5.85824411177313,5.75618410982586,5.75618410982586,19351.3615747377,0.0,1.0
2002-12-11,14.3,14.3,14.1,14.1,2600,5.89906811255204,5.89906811255204,5.81656366342544,5.81656366342544,6302.69040645392,0.15,1.0
2002-12-12,14.3,14.3,14.1,14.1,3400,5.89906811255204,5.89906811255204,5.81656366342544,5.81656366342544,8241.9797622859,0.0,1.0
2002-12-13,14.3,14.3,14.3,14.3,0,5.89906811255204,5.89906811255204,5.89906811255204,5.89906811255204,0,0.0,1.0
2002-12-16,14.2,14.5,14.2,14.5,8300,5.85781588798874,5.98157256167864,5.85781588798874,5.98157256167864,20120.1270667568,0.0,1.0
2002-12-17,14.0,14.55,14.0,14.26,17600,5.77531143886214,6.00219867396029,5.77531143886214,5.88256722272672,42664.3658283035,0.0,1.0
2002-12-18,14.2,14.2,14.0,14.2,2100,5.85781588798874,5.85781588798874,5.77531143886214,5.85781588798874,5090.63455905894,0.0,1.0
2002-12-19,14.1,14.15,14.1,14.1,8700,5.81656366342544,5.83718977570709,5.81656366342544,5.81656366342544,21089.7717446727,0.0,1.0
2002-12-20,14.39,14.4,14.39,14.39,1000,5.93619511465901,5.94032033711534,5.93619511465901,5.93619511465901,2424.11169478997,0.0,1.0
2002-12-23,14.5,14.5,14.45,14.45,13200,5.98157256167864,5.98157256167864,5.96094644939699,5.96094644939699,31998.2743712276,0.0,1.0
2002-12-24,14.5,14.5,14.5,14.5,400,5.98157256167864,5.98157256167864,5.98157256167864,5.98157256167864,969.644677915988,0.0,1.0
2002-12-26,14.5,14.5,14.5,14.5,100,5.98157256167864,5.98157256167864,5.98157256167864,5.98157256167864,242.411169478997,0.0,1.0
2002-12-27,14.5,14.5,14.5,14.5,0,5.98157256167864,5.98157256167864,5.98157256167864,5.98157256167864,0,0.0,1.0
2002-12-30,14.15,14.35,14.15,14.35,2000,5.83718977570709,5.91969422483369,5.83718977570709,5.91969422483369,4848.22338957994,0.0,1.0
2002-12-31,14.45,14.45,14.45,14.45,700,5.96094644939699,5.96094644939699,5.96094644939699,5.96094644939699,1696.87818635298,0.0,1.0
2003-01-02,14.4,14.4,14.15,14.15,2700,5.94032033711534,5.94032033711534,5.83718977570709,5.83718977570709,6545.10157593292,0.0,1.0
2003-01-03,14.2,14.2,14.2,14.2,500,5.85781588798874,5.85781588798874,5.85781588798874,5.85781588798874,1212.05584739499,0.0,1.0
2003-01-06,14.25,14.4,14.2,14.4,14700,5.87844200027039,5.94032033711534,5.85781588798874,5.94032033711534,35634.4419134126,0.0,1.0
2003-01-07,14.3,14.35,14.3,14.3,12500,5.89906811255204,5.91969422483369,5.89906811255204,5.89906811255204,30301.3961848746,0.0,1.0
2003-01-08,14.4,14.4,14.3,14.3,2500,5.94032033711534,5.94032033711534,5.89906811255204,5.89906811255204,6060.27923697493,0.0,1.0
2003-01-09,14.45,14.45,14.35,14.4,7900,5.96094644939699,5.96094644939699,5.91969422483369,5.94032033711534,19150.4823888408,0.0,1.0
2003-01-10,14.45,14.45,14.35,14.45,1200,5.96094644939699,5.96094644939699,5.91969422483369,5.96094644939699,2908.93403374797,0.0,1.0
2003-01-13,14.35,14.45,14.35,14.35,5400,5.91969422483369,5.96094644939699,5.91969422483369,5.91969422483369,13090.2031518658,0.0,1.0
2003-01-14,14.35,14.5,14.35,14.44,17100,5.91969422483369,5.98157256167864,5.91969422483369,5.95682122694066,41452.3099809085,0.0,1.0
2003-01-15,14.47,14.47,14.35,14.47,1600,5.96919689430965,5.96919689430965,5.91969422483369,5.96919689430965,3878.57871166395,0.0,1.0
2003-01-16,14.6,14.65,14.4,14.47,6800,6.02282478624194,6.04345089852359,5.94032033711534,5.96919689430965,16483.9595245718,0.0,1.0
2003-01-17,14.5,14.9,14.5,14.9,3500,5.98157256167864,6.14658145993184,5.98157256167864,6.14658145993184,8484.3909317649,0.0,1.0
2003-01-21,14.5,14.5,14.5,14.5,2900,5.98157256167864,5.98157256167864,5.98157256167864,5.98157256167864,7029.92391489092,0.0,1.0
2003-01-22,14.55,14.7,14.55,14.6,2000,6.00219867396029,6.06407701080524,6.00219867396029,6.02282478624194,4848.22338957994,0.0,1.0
2003-01-23,14.75,14.75,14.6,14.6,3300,6.08470312308689,6.08470312308689,6.02282478624194,6.02282478624194,7999.56859280691,0.0,1.0
2003-01-24,14.85,14.9,14.65,14.9,1600,6.12595534765019,6.14658145993184,6.04345089852359,6.14658145993184,3878.57871166396,0.0,1.0
2003-01-27,14.85,14.85,14.75,14.85,10200,6.12595534765019,6.12595534765019,6.08470312308689,6.12595534765019,24725.9392868577,0.0,1.0
2003-01-28,14.9,14.9,14.75,14.75,1200,6.14658145993184,6.14658145993184,6.08470312308689,6.08470312308689,2908.93403374797,0.0,1.0
2003-01-29,14.9,14.9,14.75,14.75,1100,6.14658145993184,6.14658145993184,6.08470312308689,6.08470312308689,2666.52286426897,0.0,1.0
2003-01-30,14.89,14.9,14.75,14.76,1400,6.14245623747551,6.14658145993184,6.08470312308689,6.08882834554322,3393.75637270596,0.0,1.0
2003-01-31,15.49,16.0,14.9,14.9,11700,6.38996958485532,6.60035593012815,6.14658145993184,6.14658145993184,28362.1068290427,0.0,1.0
2003-02-03,15.25,15.75,15.25,15.75,1000,6.2909642459034,6.4972253687199,6.2909642459034,6.4972253687199,2424.11169478997,0.0,1.0
2003-02-04,15.6,15.6,15.31,15.31,800,6.43534703187495,6.43534703187495,6.31571558064138,6.31571558064138,1939.28935583198,0.0,1.0
2003-02-05,15.5,17.0,15.5,17.0,1800,6.39409480731165,7.01287817576116,6.39409480731165,7.01287817576116,4363.40105062195,0.0,1.0
2003-02-06,16.48,16.5,15.5,15.5,900,6.798366608032,6.80661705294466,6.39409480731165,6.39409480731165,2181.70052531097,0.0,1.0
2003-02-07,15.75,15.75,15.36,15.37,1700,6.4972253687199,6.4972253687199,6.33634169292303,6.34046691537936,4120.98988114295,0.0,1.0
2003-02-10,15.36,15.75,15.36,15.41,6500,6.33634169292303,6.4972253687199,6.33634169292303,6.35696780520468,15756.7260161348,0.0,1.0
2003-02-11,15.35,15.35,15.35,15.35,2000,6.3322164704667,6.3322164704667,6.3322164704667,6.3322164704667,4848.22338957994,0.0,1.0
2003-02-12,15.36,15.36,15.35,15.35,3100,6.33634169292303,6.33634169292303,6.3322164704667,6.3322164704667,7514.74625384891,0.0,1.0
2003-02-13,15.35,15.36,15.35,15.35,4400,6.3322164704667,6.33634169292303,6.3322164704667,6.3322164704667,10666.0914570759,0.0,1.0
2003-02-14,15.35,15.36,15.35,15.36,9500,6.3322164704667,6.33634169292303,6.3322164704667,6.33634169292303,23029.0611005047,0.0,1.0
2003-02-18,15.35,15.36,15.35,15.35,800,6.3322164704667,6.33634169292303,6.3322164704667,6.3322164704667,1939.28935583198,0.0,1.0
2003-02-19,15.4,15.4,15.4,15.4,1600,6.35284258274835,6.35284258274835,6.35284258274835,6.35284258274835,3878.57871166395,0.0,1.0
2003-02-20,15.45,15.55,15.45,15.55,1200,6.37346869503,6.4147209195933,6.37346869503,6.4147209195933,2908.93403374797,0.0,1.0
2003-02-21,15.5,15.65,15.5,15.65,3200,6.39409480731165,6.4559731441566,6.39409480731165,6.4559731441566,7757.15742332791,0.0,1.0
2003-02-24,15.5,15.75,15.5,15.75,8600,6.39409480731165,6.4972253687199,6.39409480731165,6.4972253687199,20847.3605751938,0.0,1.0
2003-02-25,15.25,15.75,15.25,15.5,21200,6.2909642459034,6.4972253687199,6.2909642459034,6.39409480731165,51391.1679295474,0.0,1.0
2003-02-26,15.26,15.55,15.26,15.55,500,6.29508946835973,6.4147209195933,6.29508946835973,6.4147209195933,1212.05584739499,0.0,1.0
2003-02-27,15.25,15.25,15.25,15.25,1800,6.2909642459034,6.2909642459034,6.2909642459034,6.2909642459034,4363.40105062195,0.0,1.0
2003-02-28,15.5,15.5,15.15,15.15,2600,6.39409480731165,6.39409480731165,6.2497120213401,6.2497120213401,6302.69040645392,0.0,1.0
2003-03-03,15.25,15.25,15.25,15.25,500,6.2909642459034,6.2909642459034,6.2909642459034,6.2909642459034,1212.05584739499,0.0,1.0
2003-03-04,15.5,15.5,15.5,15.5,600,6.39409480731165,6.39409480731165,6.39409480731165,6.39409480731165,1454.46701687398,0.0,1.0
2003-03-05,15.5,15.5,15.25,15.25,500,6.39409480731165,6.39409480731165,6.2909642459034,6.2909642459034,1212.05584739499,0.0,1.0
2003-03-06,15.4,15.4,15.35,15.35,1800,6.35284258274835,6.35284258274835,6.3322164704667,6.3322164704667,4363.40105062195,0.0,1.0
2003-03-07,15.4,15.4,15.35,15.35,800,6.35284258274835,6.35284258274835,6.3322164704667,6.3322164704667,1939.28935583198,0.0,1.0
2003-03-10,15.6,15.6,15.35,15.35,4400,6.43534703187495,6.43534703187495,6.3322164704667,6.3322164704667,10666.0914570759,0.0,1.0
2003-03-11,15.3,15.6,15.3,15.6,1600,6.31159035818505,6.43534703187495,6.31159035818505,6.43534703187495,3878.57871166395,0.0,1.0
2003-03-12,15.15,15.25,15.15,15.25,2100,6.31159035818505,6.35325102061531,6.31159035818505,6.35325102061531,5040.72637710738,0.15,1.0
2003-03-13,15.05,15.5,15.05,15.15,4500,6.26992969575478,6.45740267669097,6.26992969575478,6.31159035818505,10801.556522373,0.0,1.0
2003-03-14,15.1,15.1,15.1,15.1,3100,6.29076002696992,6.29076002696992,6.29076002696992,6.29076002696992,7441.07227096803,0.0,1.0
2003-03-17,15.3,15.3,15.1,15.1,11900,6.37408135183045,6.37408135183045,6.29076002696992,6.29076002696992,28564.1161369418,0.0,1.0
2003-03-18,15.2,15.2,15.2,15.2,12400,6.33242068940018,6.33242068940018,6.33242068940018,6.33242068940018,29764.2890838722,0.0,1.0
2003-03-19,15.75,15.75,15.25,15.3,2800,6.56155433276663,6.56155433276663,6.35325102061531,6.37408135183045,6720.96850280985,0.0,1.0
2003-03-20,15.4,15.99,15.4,15.4,4400,6.41574201426071,6.66153992259927,6.41574201426071,6.41574201426071,10561.5219329869,0.0,1.0
2003-03-21,15.4,15.75,15.4,15.75,300,6.41574201426071,6.56155433276663,6.41574201426071,6.56155433276663,720.103768158197,0.0,1.0
2003-03-24,15.4,15.65,15.4,15.65,700,6.41574201426071,6.51989367033637,6.41574201426071,6.51989367033637,1680.24212570246,0.0,1.0
2003-03-25,15.6,15.75,15.55,15.65,9000,6.49906333912124,6.56155433276663,6.47823300790611,6.51989367033637,21603.1130447459,0.0,1.0
2003-03-26,15.7,16.25,15.7,16.1,1600,6.5407240015515,6.76985764491796,6.5407240015515,6.70736665127256,3840.55343017705,0.0,1.0
2003-03-27,15.7,15.7,15.7,15.7,0,6.5407240015515,6.5407240015515,6.5407240015515,6.5407240015515,0,0.0,1.0
2003-03-28,16.3,16.3,15.7,15.7,24700,6.79068797613309,6.79068797613309,6.5407240015515,6.5407240015515,59288.5435783582,0.0,1.0
2003-03-31,16.25,16.4,15.9,16.0,8600,6.76985764491796,6.83234863856335,6.62404532641203,6.6657059888423,20642.9746872016,0.0,1.0
2003-04-01,15.9492,16.25,15.9492,16.25,900,6.64454237232772,6.76985764491796,6.64454237232772,6.76985764491796,2160.31130447459,0.0,1.0
2003-04-02,16.0,16.0,15.9492,15.9492,6900,6.6657059888423,6.6657059888423,6.64454237232772,6.64454237232772,16562.3866676385,0.0,1.0
2003-04-03,15.8984,15.9805,15.8984,15.9805,5300,6.62337875581315,6.65758215966839,6.62337875581315,6.65758215966839,12721.8332374615,0.0,1.0
2003-04-04,16.0,16.5,15.8,16.28,4500,6.6657059888423,6.87400930099362,6.58238466398177,6.78235584364704,10801.556522373,0.0,1.0
2003-04-07,15.8,16.45,15.8,16.28,6700,6.58238466398177,6.85317896977848,6.58238466398177,6.78235584364704,16082.3174888664,0.0,1.0
2003-04-08,15.8,15.8,15.8,15.8,300,6.58238466398177,6.58238466398177,6.58238466398177,6.58238466398177,720.103768158197,0.0,1.0
2003-04-09,15.9,16.4,15.8,16.4,9600,6.62404532641203,6.83234863856335,6.58238466398177,6.83234863856335,23043.3205810623,0.0,1.0
2003-04-10,15.9492,16.3984,15.9492,16.3984,400,6.64454237232772,6.83168206796447,6.64454237232772,6.83168206796447,960.138357544263,0.0,1.0
2003-04-11,16.25,16.25,15.9492,15.9492,12400,6.76985764491796,6.76985764491796,6.64454237232772,6.64454237232772,29764.2890838721,0.0,1.0
2003-04-14,16.0,16.5,15.9492,16.0,4000,6.6657059888423,6.87400930099362,6.64454237232772,6.6657059888423,9601.38357544263,0.0,1.0
2003-04-15,16.35,16.5,16.35,16.5,20100,6.81151830734822,6.87400930099362,6.81151830734822,6.87400930099362,48246.9524665992,0.0,1.0
2003-04-16,16.1,16.15,16.0,16.15,14500,6.70736665127256,6.72819698248769,6.6657059888423,6.72819698248769,34805.0154609795,0.0,1.0
2003-04-17,16.0,16.0,16.0,16.0,3800,6.6657059888423,6.6657059888423,6.6657059888423,6.6657059888423,9121.31439667049,0.0,1.0
2003-04-21,16.5,16.5,16.0,16.0,1000,6.87400930099362,6.87400930099362,6.6657059888423,6.6657059888423,2400.34589386066,0.0,1.0
2003-04-22,16.5,16.5,16.5,16.5,0,6.87400930099362,6.87400930099362,6.87400930099362,6.87400930099362,0,0.0,1.0
2003-04-23,16.5,16.5,16.1016,16.1016,1200,6.87400930099362,6.87400930099362,6.70803322187144,6.70803322187144,2880.41507263279,0.0,1.0
2003-04-24,16.5,16.5,16.1016,16.1016,1200,6.87400930099362,6.87400930099362,6.70803322187144,6.70803322187144,2880.41507263279,0.0,1.0
2003-04-25,16.4,16.45,16.1,16.4,4200,6.83234863856335,6.85317896977848,6.70736665127256,6.83234863856335,10081.4527542148,0.0,1.0
2003-04-28,16.25,16.75,16.25,16.4492,2400,6.76985764491796,6.97816095706928,6.76985764491796,6.85284568447904,5760.83014526558,0.0,1.0
2003-04-29,16.75,16.75,16.6992,16.6992,1300,6.97816095706928,6.97816095706928,6.9569973405547,6.9569973405547,3120.44966201885,0.0,1.0
2003-04-30,16.8,16.8,16.3,16.75,4400,6.99899128828441,6.99899128828441,6.79068797613309,6.97816095706928,10561.5219329869,0.0,1.0
2003-05-01,16.3008,16.75,16.3008,16.3008,1200,6.79102126143253,6.97816095706928,6.79102126143253,6.79102126143253,2880.41507263279,0.0,1.0
2003-05-02,16.3008,16.75,16.3008,16.75,1300,6.79102126143253,6.97816095706928,6.79102126143253,6.97816095706928,3120.44966201886,0.0,1.0
2003-05-05,16.25,16.3516,16.25,16.3516,6200,6.76985764491796,6.8121848779471,6.76985764491796,6.8121848779471,14882.1445419361,0.0,1.0
2003-05-06,16.35,16.65,16.35,16.65,7400,6.81151830734822,6.93650029463901,6.81151830734822,6.93650029463901,17762.5596145689,0.0,1.0
2003-05-07,16.35,16.35,16.35,16.35,0,6.81151830734822,6.81151830734822,6.81151830734822,6.81151830734822,0,0.0,1.0
2003-05-08,16.5,16.65,16.3,16.3,800,6.87400930099362,6.93650029463901,6.79068797613309,6.79068797613309,1920.27671508853,0.0,1.0
2003-05-09,16.5,16.5,16.3,16.3,500,6.87400930099362,6.87400930099362,6.79068797613309,6.79068797613309,1200.17294693033,0.0,1.0
2003-05-12,16.3008,16.5,16.3008,16.3008,7800,6.79102126143253,6.87400930099362,6.79102126143253,6.79102126143253,18722.6979721131,0.0,1.0
2003-05-13,16.4805,16.5,16.4805,16.5,1000,6.86588547181971,6.87400930099362,6.86588547181971,6.87400930099362,2400.34589386066,0.0,1.0
2003-05-14,16.5,16.5,16.3008,16.5,12600,6.87400930099362,6.87400930099362,6.79102126143253,6.87400930099362,30244.3582626443,0.0,1.0
2003-05-15,16.5,16.5,16.3008,16.3008,2800,6.87400930099362,6.87400930099362,6.79102126143253,6.79102126143253,6720.96850280984,0.0,1.0
2003-05-16,16.5,16.5,16.5,16.5,300,6.87400930099362,6.87400930099362,6.87400930099362,6.87400930099362,720.103768158197,0.0,1.0
2003-05-19,16.5,16.5,16.3008,16.5,3000,6.87400930099362,6.87400930099362,6.79102126143253,6.87400930099362,7201.03768158197,0.0,1.0
2003-05-20,16.3,16.3,16.3,16.3,2500,6.79068797613309,6.79068797613309,6.79068797613309,6.79068797613309,6000.86473465164,0.0,1.0
2003-05-21,16.3,16.3,16.3,16.3,0,6.79068797613309,6.79068797613309,6.79068797613309,6.79068797613309,0,0.0,1.0
2003-05-22,16.3,16.3,16.3,16.3,1000,6.79068797613309,6.79068797613309,6.79068797613309,6.79068797613309,2400.34589386066,0.0,1.0
2003-05-23,16.5,16.65,16.4,16.4,600,6.87400930099362,6.93650029463901,6.83234863856335,6.83234863856335,1440.20753631639,0.0,1.0
2003-05-27,16.5,16.65,16.35,16.35,1300,6.87400930099362,6.93650029463901,6.81151830734822,6.81151830734822,3120.44966201885,0.0,1.0
2003-05-28,16.5,16.65,16.5,16.65,600,6.87400930099362,6.93650029463901,6.87400930099362,6.93650029463901,1440.20753631639,0.0,1.0
2003-05-29,16.35,16.35,16.35,16.35,100,6.81151830734822,6.81151830734822,6.81151830734822,6.81151830734822,240.034589386066,0.0,1.0
2003-05-30,16.35,16.35,16.35,16.35,0,6.81151830734822,6.81151830734822,6.81151830734822,6.81151830734822,0,0.0,1.0
2003-06-02,16.5,16.5,16.45,16.5,300,6.87400930099362,6.87400930099362,6.85317896977848,6.87400930099362,720.103768158197,0.0,1.0
2003-06-03,16.49,16.6,16.45,16.45,11000,6.86984323475059,6.91566996342388,6.85317896977848,6.85317896977848,26403.8048324672,0.0,1.0
2003-06-04,16.5,16.55,16.45,16.45,1300,6.87400930099362,6.89483963220875,6.85317896977848,6.85317896977848,3120.44966201885,0.0,1.0
2003-06-05,16.4,16.55,16.4,16.45,7200,6.83234863856335,6.89483963220875,6.83234863856335,6.85317896977848,17282.4904357967,0.0,1.0
2003-06-06,16.3984,16.5,16.3008,16.3516,4100,6.83168206796447,6.87400930099362,6.79102126143253,6.8121848779471,9841.41816482869,0.0,1.0
2003-06-09,16.4,16.4,16.35,16.35,1400,6.83234863856335,6.83234863856335,6.81151830734822,6.81151830734822,3360.48425140492,0.0,1.0
2003-06-10,16.35,16.45,16.35,16.45,700,6.81151830734822,6.85317896977848,6.81151830734822,6.85317896977848,1680.24212570246,0.0,1.0
2003-06-11,16.45,16.45,16.35,16.35,300,6.91566996342388,6.91566996342388,6.87362941653377,6.87362941653377,713.596806397732,0.15,1.0
2003-06-12,16.45,16.45,16.45,16.45,0,6.91566996342388,6.91566996342388,6.91566996342388,6.91566996342388,0,0.0,1.0
2003-06-13,16.35,16.35,16.35,16.35,20800,6.87362941653377,6.87362941653377,6.87362941653377,6.87362941653377,49476.045243576,0.0,1.0
2003-06-16,16.35,16.35,16.35,16.35,0,6.87362941653377,6.87362941653377,6.87362941653377,6.87362941653377,0,0.0,1.0
2003-06-17,16.35,16.45,16.35,16.35,3300,6.87362941653377,6.91566996342388,6.87362941653377,6.87362941653377,7849.56487037504,0.0,1.0
2003-06-18,16.35,16.35,16.35,16.35,200,6.87362941653377,6.87362941653377,6.87362941653377,6.87362941653377,475.731204265154,0.0,1.0
2003-06-19,16.4,16.45,16.4,16.45,16200,6.89464968997882,6.91566996342388,6.89464968997882,6.91566996342388,38534.2275454775,0.0,1.0
2003-06-20,16.4,16.45,16.4,16.4,11600,6.89464968997882,6.91566996342388,6.89464968997882,6.89464968997882,27592.409847379,0.0,1.0
2003-06-23,16.3,16.5,16.3,16.35,3300,6.85260914308871,6.93669023686894,6.85260914308871,6.87362941653377,7849.56487037505,0.0,1.0
2003-06-24,16.4,16.45,16.3,16.3,24000,6.89464968997882,6.91566996342388,6.85260914308871,6.85260914308871,57087.7445118186,0.0,1.0
2003-06-25,16.25,16.3516,16.25,16.3516,6600,6.83158886964365,6.87430206528401,6.83158886964365,6.87430206528401,15699.1297407501,0.0,1.0
2003-06-26,16.3516,16.3984,16.25,16.3984,3400,6.87430206528401,6.89397704122858,6.83158886964365,6.89397704122858,8087.43047250763,0.0,1.0
2003-06-27,16.3008,16.3516,16.25,16.3516,1000,6.85294546746383,6.87430206528401,6.83158886964365,6.87430206528401,2378.65602132577,0.0,1.0
2003-06-30,16.25,16.3516,16.25,16.25,18000,6.83158886964365,6.87430206528401,6.83158886964365,6.83158886964365,42815.8083838639,0.0,1.0
2003-07-01,16.25,16.25,16.25,16.25,1600,6.83158886964365,6.83158886964365,6.83158886964365,6.83158886964365,3805.84963412124,0.0,1.0
2003-07-02,16.15,16.25,16.15,16.2,4900,6.78954832275353,6.83158886964365,6.78954832275353,6.81056859619859,11655.4145044963,0.0,1.0
2003-07-03,16.15,16.2,16.15,16.2,1200,6.78954832275353,6.81056859619859,6.78954832275353,6.81056859619859,2854.38722559093,0.0,1.0
2003-07-07,16.1992,16.25,16.1992,16.1992,18900,6.81023227182347,6.83158886964365,6.81023227182347,6.81023227182347,44956.5988030571,0.0,1.0
2003-07-08,16.2,16.4,16.2,16.2,21200,6.81056859619859,6.89464968997882,6.81056859619859,6.81056859619859,50427.5076521064,0.0,1.0
2003-07-09,16.2,16.4,16.2,16.4,4500,6.81056859619859,6.89464968997882,6.81056859619859,6.89464968997882,10703.952095966,0.0,1.0
2003-07-10,16.2,16.2,16.2,16.2,0,6.81056859619859,6.81056859619859,6.81056859619859,6.81056859619859,0,0.0,1.0
2003-07-11,16.4,16.4,16.25,16.25,1900,6.89464968997882,6.89464968997882,6.83158886964365,6.83158886964365,4519.44644051897,0.0,1.0
2003-07-14,16.35,16.55,16.3,16.4,13100,6.87362941653377,6.957710510314,6.85260914308871,6.89464968997882,31160.3938793676,0.0,1.0
2003-07-15,16.45,16.55,16.45,16.55,2100,6.91566996342388,6.957710510314,6.91566996342388,6.957710510314,4995.17764478412,0.0,1.0
2003-07-16,16.45,16.55,16.45,16.5,1200,6.91566996342388,6.957710510314,6.91566996342388,6.93669023686894,2854.38722559093,0.0,1.0
2003-07-17,16.45,16.45,16.45,16.45,0,6.91566996342388,6.91566996342388,6.91566996342388,6.91566996342388,0,0.0,1.0
2003-07-18,16.5,16.6484,16.5,16.5508,4000,6.93669023686894,6.99907840845387,6.93669023686894,6.95804683468911,9514.62408530309,0.0,1.0
2003-07-21,16.5,16.6484,16.5,16.5,800,6.93669023686894,6.99907840845387,6.93669023686894,6.93669023686894,1902.92481706062,0.0,1.0
2003-07-22,16.125,16.7,16.125,16.7,7400,6.77903818603101,7.02077133064917,6.77903818603101,7.02077133064917,17602.0545578107,0.0,1.0
2003-07-23,16.55,16.6,16.55,16.55,3900,6.957710510314,6.97873078375905,6.957710510314,6.957710510314,9276.75848317051,0.0,1.0
2003-07-24,16.5508,16.75,16.5,16.5508,23300,6.95804683468911,7.04179160409422,6.93669023686894,6.95804683468911,55422.6852968906,0.0,1.0
2003-07-25,16.7,16.7,16.55,16.55,1200,7.02077133064917,7.02077133064917,6.957710510314,6.957710510314,2854.38722559093,0.0,1.0
2003-07-28,16.55,16.7,16.55,16.7,3700,6.957710510314,7.02077133064917,6.957710510314,7.02077133064917,8801.02727890535,0.0,1.0
2003-07-29,16.7,16.7,16.7,16.7,200,7.02077133064917,7.02077133064917,7.02077133064917,7.02077133064917,475.731204265154,0.0,1.0
2003-07-30,16.65,16.65,16.55,16.55,18600,6.99975105720411,6.99975105720411,6.957710510314,6.957710510314,44243.0019966594,0.0,1.0
2003-07-31,16.55,16.55,16.55,16.55,2100,6.957710510314,6.957710510314,6.957710510314,6.957710510314,4995.17764478412,0.0,1.0
2003-08-01,16.6,16.6,16.6,16.6,900,6.97873078375905,6.97873078375905,6.97873078375905,6.97873078375905,2140.7904191932,0.0,1.0
2003-08-04,16.6,16.6,16.55,16.55,9700,6.97873078375905,6.97873078375905,6.957710510314,6.957710510314,23072.96340686,0.0,1.0
2003-08-05,16.6,16.6,16.55,16.55,12000,6.97873078375905,6.97873078375905,6.957710510314,6.957710510314,28543.8722559093,0.0,1.0
2003-08-06,16.6,16.6,16.6,16.6,2800,6.97873078375905,6.97873078375905,6.97873078375905,6.97873078375905,6660.23685971217,0.0,1.0
2003-08-07,16.3008,16.6016,16.3008,16.6016,3800,6.85294546746383,6.97940343250929,6.85294546746383,6.97940343250929,9038.89288103793,0.0,1.0
2003-08-08,16.25,16.3008,16.25,16.3008,400,6.83158886964365,6.85294546746383,6.83158886964365,6.85294546746383,951.462408530309,0.0,1.0
2003-08-11,16.25,16.25,16.25,16.25,1900,6.83158886964365,6.83158886964365,6.83158886964365,6.83158886964365,4519.44644051897,0.0,1.0
2003-08-12,16.6016,16.6016,16.3516,16.3516,1500,6.97940343250929,6.97940343250929,6.87430206528401,6.87430206528401,3567.98403198866,0.0,1.0
2003-08-13,16.6,16.6,16.6,16.6,0,6.97873078375905,6.97873078375905,6.97873078375905,6.97873078375905,0,0.0,1.0
2003-08-14,16.25,16.5508,16.25,16.5508,900,6.83158886964365,6.95804683468911,6.83158886964365,6.95804683468911,2140.7904191932,0.0,1.0
2003-08-15,16.25,16.25,16.25,16.25,1000,6.83158886964365,6.83158886964365,6.83158886964365,6.83158886964365,2378.65602132577,0.0,1.0
2003-08-18,16.55,16.55,16.55,16.55,10800,6.957710510314,6.957710510314,6.957710510314,6.957710510314,25689.4850303183,0.0,1.0
2003-08-19,16.35,16.35,16.35,16.35,2800,6.87362941653377,6.87362941653377,6.87362941653377,6.87362941653377,6660.23685971216,0.0,1.0
2003-08-20,16.5,16.5,16.3516,16.5,2300,6.93669023686894,6.93669023686894,6.87430206528401,6.93669023686894,5470.90884904928,0.0,1.0
2003-08-21,16.5,16.5,16.5,16.5,0,6.93669023686894,6.93669023686894,6.93669023686894,6.93669023686894,0,0.0,1.0
2003-08-22,16.35,16.35,16.35,16.35,700,6.87362941653377,6.87362941653377,6.87362941653377,6.87362941653377,1665.05921492804,0.0,1.0
2003-08-25,16.4,16.4,16.4,16.4,7200,6.89464968997882,6.89464968997882,6.89464968997882,6.89464968997882,17126.3233535456,0.0,1.0
2003-08-26,16.45,16.45,16.45,16.45,900,6.91566996342388,6.91566996342388,6.91566996342388,6.91566996342388,2140.7904191932,0.0,1.0
2003-08-27,16.4,16.4,16.4,16.4,1200,6.89464968997882,6.89464968997882,6.89464968997882,6.89464968997882,2854.38722559093,0.0,1.0
2003-08-28,16.45,16.6,16.45,16.45,5200,6.91566996342388,6.97873078375905,6.91566996342388,6.91566996342388,12369.011310894,0.0,1.0
2003-08-29,16.4,16.4,16.4,16.4,300,6.89464968997882,6.89464968997882,6.89464968997882,6.89464968997882,713.596806397732,0.0,1.0
2003-09-02,16.4,16.4,16.4,16.4,1300,6.89464968997882,6.89464968997882,6.89464968997882,6.89464968997882,3092.25282772351,0.0,1.0
2003-09-03,16.45,16.45,16.45,16.45,500,6.91566996342388,6.91566996342388,6.91566996342388,6.91566996342388,1189.32801066289,0.0,1.0
2003-09-04,16.4492,16.4492,16.3984,16.3984,700,6.91533363904876,6.91533363904876,6.89397704122858,6.89397704122858,1665.05921492804,0.0,1.0
2003-09-05,16.3984,16.3984,16.3984,16.3984,800,6.89397704122858,6.89397704122858,6.89397704122858,6.89397704122858,1902.92481706062,0.0,1.0
2003-09-08,16.5,16.5,16.3516,16.4805,3400,6.93669023686894,6.93669023686894,6.87430206528401,6.92849233022536,8087.43047250763,0.0,1.0
2003-09-09,16.35,16.45,16.35,16.45,800,6.87362941653377,6.91566996342388,6.87362941653377,6.91566996342388,1902.92481706062,0.0,1.0
2003-09-10,16.35,16.4,16.35,16.35,3100,6.93669023686894,6.95790335685936,6.93669023686894,6.93669023686894,7306.7988145998,0.15,1.0
2003-09-11,16.45,16.45,16.35,16.35,1000,6.97911647684979,6.97911647684979,6.93669023686894,6.93669023686894,2357.03187567736,0.0,1.0
2003-09-12,16.35,16.45,16.35,16.45,900,6.93669023686894,6.97911647684979,6.93669023686894,6.97911647684979,2121.32868810962,0.0,1.0
2003-09-15,16.35,16.35,16.35,16.35,1000,6.93669023686894,6.93669023686894,6.93669023686894,6.93669023686894,2357.03187567736,0.0,1.0
2003-09-16,16.35,16.35,16.3,16.35,3700,6.93669023686894,6.93669023686894,6.91547711687851,6.93669023686894,8721.01794000622,0.0,1.0
2003-09-17,16.4,16.45,16.3,16.3,19900,6.95790335685936,6.97911647684979,6.91547711687851,6.91547711687851,46904.9343259794,0.0,1.0
2003-09-18,16.3984,16.4805,16.3984,16.4492,18400,6.95722453701967,6.99205648004395,6.95722453701967,6.97877706692994,43369.3865124634,0.0,1.0
2003-09-19,16.3984,16.4492,16.3516,16.4492,2300,6.95722453701967,6.97877706692994,6.93736905670863,6.97877706692994,5421.17331405792,0.0,1.0
2003-09-22,16.3984,16.8984,16.3516,16.3984,22900,6.95722453701967,7.16935573692392,6.93736905670863,6.95722453701967,53976.0299530115,0.0,1.0
2003-09-23,16.3984,16.3984,16.3984,16.3984,1600,6.95722453701967,6.95722453701967,6.95722453701967,6.95722453701967,3771.25100108377,0.0,1.0
2003-09-24,16.3984,16.5,16.3984,16.5,2000,6.95722453701967,7.00032959684021,6.95722453701967,7.00032959684021,4714.06375135471,0.0,1.0
2003-09-25,16.3984,16.5,16.3984,16.5,1100,6.95722453701967,7.00032959684021,6.95722453701967,7.00032959684021,2592.73506324509,0.0,1.0
2003-09-26,16.3984,16.5,16.3984,16.3984,2100,6.95722453701967,7.00032959684021,6.95722453701967,6.95722453701967,4949.76693892245,0.0,1.0
2003-09-29,16.3984,16.5,16.3984,16.5,500,6.95722453701967,7.00032959684021,6.95722453701967,7.00032959684021,1178.51593783868,0.0,1.0
2003-09-30,16.44,16.5,16.4,16.5,3200,6.9748738528517,7.00032959684021,6.95790335685936,7.00032959684021,7542.50200216755,0.0,1.0
2003-10-01,16.45,16.45,16.4,16.4,1100,6.97911647684979,6.97911647684979,6.95790335685936,6.95790335685936,2592.73506324509,0.0,1.0
2003-10-02,16.3,16.44,16.3,16.44,1900,6.91547711687851,6.9748738528517,6.91547711687851,6.9748738528517,4478.36056378698,0.0,1.0
2003-10-03,16.3,16.4,16.3,16.3,2400,6.91547711687851,6.95790335685936,6.91547711687851,6.91547711687851,5656.87650162566,0.0,1.0
2003-10-06,16.45,16.55,16.4,16.4,1400,6.97911647684979,7.02154271683064,6.95790335685936,6.95790335685936,3299.8446259483,0.0,1.0
2003-10-07,16.35,16.55,16.35,16.55,1400,6.93669023686894,7.02154271683064,6.93669023686894,7.02154271683064,3299.8446259483,0.0,1.0
2003-10-08,16.45,16.45,16.35,16.35,2700,6.97911647684979,6.97911647684979,6.93669023686894,6.93669023686894,6363.98606432886,0.0,1.0
2003-10-09,16.4,16.55,16.4,16.45,6600,6.95790335685936,7.02154271683064,6.95790335685936,6.97911647684979,15556.4103794706,0.0,1.0
2003-10-10,16.4,16.45,16.4,16.45,9400,6.95790335685936,6.97911647684979,6.95790335685936,6.97911647684979,22156.0996313672,0.0,1.0
2003-10-13,16.4,16.44,16.4,16.44,1900,6.95790335685936,6.9748738528517,6.95790335685936,6.9748738528517,4478.36056378698,0.0,1.0
2003-10-14,16.4,16.4,16.4,16.4,600,6.95790335685936,6.95790335685936,6.95790335685936,6.95790335685936,1414.21912540641,0.0,1.0
2003-10-15,16.4,16.44,16.4,16.44,7200,6.95790335685936,6.9748738528517,6.95790335685936,6.9748738528517,16970.629504877,0.0,1.0
2003-10-16,16.4,16.45,16.4,16.45,1600,6.95790335685936,6.97911647684979,6.95790335685936,6.97911647684979,3771.25100108377,0.0,1.0
2003-10-17,16.4,16.55,16.4,16.45,4800,6.95790335685936,7.02154271683064,6.95790335685936,6.97911647684979,11313.7530032513,0.0,1.0
2003-10-20,16.4,16.55,16.4,16.55,2100,6.95790335685936,7.02154271683064,6.95790335685936,7.02154271683064,4949.76693892245,0.0,1.0
2003-10-21,16.55,16.55,16.45,16.45,8400,7.02154271683064,7.02154271683064,6.97911647684979,6.97911647684979,19799.0677556898,0.0,1.0
2003-10-22,16.3984,16.4492,16.3984,16.3984,4600,6.95722453701967,6.97877706692994,6.95722453701967,6.95722453701967,10842.3466281158,0.0,1.0
2003-10-23,16.3984,16.5,16.3984,16.4492,5500,6.95722453701967,7.00032959684021,6.95722453701967,6.97877706692994,12963.6753162255,0.0,1.0
2003-10-24,16.3984,16.3984,16.3984,16.3984,800,6.95722453701967,6.95722453701967,6.95722453701967,6.95722453701967,1885.62550054189,0.0,1.0
2003-10-27,16.3984,16.3984,16.3984,16.3984,600,6.95722453701967,6.95722453701967,6.95722453701967,6.95722453701967,1414.21912540641,0.0,1.0
2003-10-28,16.3984,16.5,16.3984,16.5,3100,6.95722453701967,7.00032959684021,6.95722453701967,7.00032959684021,7306.79881459981,0.0,1.0
2003-10-29,16.55,16.55,16.4,16.44,12800,7.02154271683064,7.02154271683064,6.95790335685936,6.9748738528517,30170.0080086702,0.0,1.0
2003-10-30,16.45,16.55,16.45,16.55,2600,6.97911647684979,7.02154271683064,6.97911647684979,7.02154271683064,6128.28287676112,0.0,1.0
2003-10-31,16.5,16.5508,16.3984,16.4492,9700,7.00032959684021,7.02188212675048,6.95722453701967,6.97877706692994,22863.2091940704,0.0,1.0
2003-11-03,16.3984,16.3984,16.3984,16.3984,500,6.95722453701967,6.95722453701967,6.95722453701967,6.95722453701967,1178.51593783868,0.0,1.0
2003-11-04,16.3984,16.3984,16.3984,16.3984,1600,6.95722453701967,6.95722453701967,6.95722453701967,6.95722453701967,3771.25100108377,0.0,1.0
2003-11-05,16.5,16.5,16.3984,16.3984,3100,7.00032959684021,7.00032959684021,6.95722453701967,6.95722453701967,7306.79881459981,0.0,1.0
2003-11-06,16.4,16.4,16.4,16.4,1500,6.95790335685936,6.95790335685936,6.95790335685936,6.95790335685936,3535.54781351604,0.0,1.0
2003-11-07,16.4492,16.4492,16.4492,16.4492,1000,6.97877706692994,6.97877706692994,6.97877706692994,6.97877706692994,2357.03187567736,0.0,1.0
2003-11-10,16.5,16.5,16.5,16.5,300,7.00032959684021,7.00032959684021,7.00032959684021,7.00032959684021,707.109562703207,0.0,1.0
2003-11-11,16.5,16.6,16.5,16.6,1000,7.00032959684021,7.04275583682106,7.00032959684021,7.04275583682106,2357.03187567736,0.0,1.0
2003-11-12,16.65,16.65,16.25,16.25,2000,7.06396895681149,7.06396895681149,6.89426399688809,6.89426399688809,4714.06375135471,0.0,1.0
2003-11-13,16.3008,16.3516,16.25,16.25,2700,6.91581652679836,6.93736905670863,6.89426399688809,6.89426399688809,6363.98606432886,0.0,1.0
2003-11-14,16.25,16.5,16.25,16.5,800,6.89426399688809,7.00032959684021,6.89426399688809,7.00032959684021,1885.62550054188,0.0,1.0
2003-11-17,16.4,16.4,16.3,16.35,10500,6.95790335685936,6.95790335685936,6.91547711687851,6.93669023686894,24748.8346946123,0.0,1.0
2003-11-18,16.25,16.3984,16.25,16.25,1000,6.89426399688809,6.95722453701967,6.89426399688809,6.89426399688809,2357.03187567736,0.0,1.0
2003-11-19,16.25,16.25,16.25,16.25,300,6.89426399688809,6.89426399688809,6.89426399688809,6.89426399688809,707.109562703207,0.0,1.0
2003-11-20,16.25,16.25,16.25,16.25,1300,6.89426399688809,6.89426399688809,6.89426399688809,6.89426399688809,3064.14143838056,0.0,1.0
2003-11-21,16.3984,16.3984,16.3984,16.3984,600,6.95722453701967,6.95722453701967,6.95722453701967,6.95722453701967,1414.21912540641,0.0,1.0
2003-11-24,16.4,16.4,16.4,16.4,500,6.95790335685936,6.95790335685936,6.95790335685936,6.95790335685936,1178.51593783868,0.0,1.0
2003-11-25,16.25,16.4492,16.25,16.4492,1000,6.89426399688809,6.97877706692994,6.89426399688809,6.97877706692994,2357.03187567736,0.0,1.0
2003-11-26,16.25,16.4492,16.25,16.4492,500,6.89426399688809,6.97877706692994,6.89426399688809,6.97877706692994,1178.51593783868,0.0,1.0
2003-11-28,16.25,16.25,16.25,16.25,300,6.89426399688809,6.89426399688809,6.89426399688809,6.89426399688809,707.109562703207,0.0,1.0
2003-12-01,16.45,16.45,16.25,16.25,1400,6.97911647684979,6.97911647684979,6.89426399688809,6.89426399688809,3299.8446259483,0.0,1.0
2003-12-02,16.45,16.5,16.35,16.5,2300,6.97911647684979,7.00032959684021,6.93669023686894,7.00032959684021,5421.17331405792,0.0,1.0
2003-12-03,16.35,16.5,16.35,16.35,1500,6.93669023686894,7.00032959684021,6.93669023686894,6.93669023686894,3535.54781351603,0.0,1.0
2003-12-04,16.4,16.5,16.35,16.5,3600,6.95790335685936,7.00032959684021,6.93669023686894,7.00032959684021,8485.31475243849,0.0,1.0
2003-12-05,16.4,16.4,16.35,16.35,600,6.95790335685936,6.95790335685936,6.93669023686894,6.93669023686894,1414.21912540641,0.0,1.0
2003-12-08,16.35,16.5,16.35,16.35,4000,6.93669023686894,7.00032959684021,6.93669023686894,6.93669023686894,9428.12750270942,0.0,1.0
2003-12-09,16.35,16.35,16.35,16.35,200,6.93669023686894,6.93669023686894,6.93669023686894,6.93669023686894,471.406375135471,0.0,1.0
2003-12-10,16.4,16.45,16.35,16.35,4600,7.02578534082872,7.04720541808735,7.0043652635701,7.0043652635701,10737.5896558635,0.16,1.0
2003-12-11,16.35,16.45,16.35,16.45,4000,7.0043652635701,7.04720541808735,7.0043652635701,7.04720541808735,9337.03448335958,0.0,1.0
2003-12-12,16.35,16.45,16.35,16.4,2200,7.0043652635701,7.04720541808735,7.0043652635701,7.02578534082872,5135.36896584777,0.0,1.0
2003-12-15,16.35,16.45,16.35,16.45,3600,7.0043652635701,7.04720541808735,7.0043652635701,7.04720541808735,8403.33103502362,0.0,1.0
2003-12-16,16.35,16.45,16.35,16.45,700,7.0043652635701,7.04720541808735,7.0043652635701,7.04720541808735,1633.98103458793,0.0,1.0
2003-12-17,16.35,16.35,16.35,16.35,700,7.0043652635701,7.0043652635701,7.0043652635701,7.0043652635701,1633.98103458793,0.0,1.0
2003-12-18,16.35,16.35,16.35,16.35,0,7.0043652635701,7.0043652635701,7.0043652635701,7.0043652635701,0,0.0,1.0
2003-12-19,16.35,16.45,16.35,16.45,900,7.0043652635701,7.04720541808735,7.0043652635701,7.04720541808735,2100.8327587559,0.0,1.0
2003-12-22,16.35,16.45,16.35,16.35,7900,7.0043652635701,7.04720541808735,7.0043652635701,7.0043652635701,18440.6431046352,0.0,1.0
2003-12-23,16.25,16.4,16.25,16.35,9700,6.96152510905285,7.02578534082872,6.96152510905285,7.0043652635701,22642.308622147,0.0,1.0
2003-12-24,16.15,16.15,16.15,16.15,1500,6.9186849545356,6.9186849545356,6.9186849545356,6.9186849545356,3501.38793125984,0.0,1.0
2003-12-26,16.15,16.15,16.15,16.15,0,6.9186849545356,6.9186849545356,6.9186849545356,6.9186849545356,0,0.0,1.0
2003-12-29,16.25,16.4,16.25,16.25,1700,6.96152510905285,7.02578534082872,6.96152510905285,6.96152510905285,3968.23965542782,0.0,1.0
2003-12-30,16.05,16.4,16.05,16.4,11000,6.87584480001835,7.02578534082872,6.87584480001835,7.02578534082872,25676.8448292389,0.0,1.0
2003-12-31,15.75,16.1,15.75,16.1,9800,6.74732433646661,6.89726487727698,6.74732433646661,6.89726487727698,22875.734484231,0.0,1.0
2004-01-02,15.8,15.8,15.25,15.7,6500,6.76874441372523,6.76874441372523,6.53312356388037,6.72590425920798,15172.6810354593,0.0,1.0
2004-01-05,16.05,16.1,15.95,16.05,10500,6.87584480001835,6.89726487727698,6.8330046455011,6.87584480001835,24509.7155188189,0.0,1.0
2004-01-06,15.95,16.1,15.95,16.0,5200,6.8330046455011,6.89726487727698,6.8330046455011,6.85442472275973,12138.1448283675,0.0,1.0
2004-01-07,16.0,16.25,15.95,16.0,7500,6.85442472275973,6.96152510905285,6.8330046455011,6.85442472275973,17506.9396562992,0.0,1.0
2004-01-08,16.0,16.0,15.95,15.95,2000,6.85442472275973,6.85442472275973,6.8330046455011,6.8330046455011,4668.51724167979,0.0,1.0
2004-01-09,15.8,16.24,15.8,16.1,6100,6.76874441372523,6.95724109360112,6.76874441372523,6.89726487727698,14238.9775871234,0.0,1.0
2004-01-12,15.8,16.0,15.8,16.0,1000,6.76874441372523,6.85442472275973,6.76874441372523,6.85442472275973,2334.2586208399,0.0,1.0
2004-01-13,15.8,16.25,15.75,15.85,5800,6.76874441372523,6.96152510905285,6.74732433646661,6.79016449098386,13538.7000008714,0.0,1.0
2004-01-14,16.15,16.15,15.6,15.75,8300,6.9186849545356,6.9186849545356,6.68306410469074,6.74732433646661,19374.3465529711,0.0,1.0
2004-01-15,16.3,16.75,16.15,16.15,10600,6.98294518631147,7.17572588163909,6.9186849545356,6.9186849545356,24743.1413809029,0.0,1.0
2004-01-16,16.3,16.7,16.3,16.7,2900,6.98294518631147,7.15430580438047,6.98294518631147,7.15430580438047,6769.3500004357,0.0,1.0
2004-01-20,16.35,16.5,16.3,16.31,8500,7.0043652635701,7.06862549534597,6.98294518631147,6.9872292017632,19841.1982771391,0.0,1.0
2004-01-21,16.5,16.5,16.35,16.35,2200,7.06862549534597,7.06862549534597,7.0043652635701,7.0043652635701,5135.36896584777,0.0,1.0
2004-01-22,16.7,16.7,16.35,16.35,1300,7.15430580438047,7.15430580438047,7.0043652635701,7.0043652635701,3034.53620709186,0.0,1.0
2004-01-23,16.4,16.55,16.35,16.35,2900,7.02578534082872,7.09004557260459,7.0043652635701,7.0043652635701,6769.35000043569,0.0,1.0
2004-01-26,16.35,16.5,16.35,16.5,3100,7.0043652635701,7.06862549534597,7.0043652635701,7.06862549534597,7236.20172460367,0.0,1.0
2004-01-27,16.5,16.5,16.36,16.36,800,7.06862549534597,7.06862549534597,7.00864927902182,7.00864927902182,1867.40689667192,0.0,1.0
2004-01-28,16.65,16.65,16.5,16.5,800,7.13288572712184,7.13288572712184,7.06862549534597,7.06862549534597,1867.40689667192,0.0,1.0
2004-01-29,16.45,16.65,16.45,16.65,6900,7.04720541808735,7.13288572712184,7.04720541808735,7.13288572712184,16106.3844837953,0.0,1.0
2004-01-30,16.5,16.5,16.35,16.4,4600,7.06862549534597,7.06862549534597,7.0043652635701,7.02578534082872,10737.5896558635,0.0,1.0
2004-02-02,16.4,16.55,16.2,16.35,60200,7.02578534082872,7.09004557260459,6.94010503179422,7.0043652635701,140522.368974562,0.0,1.0
2004-02-03,16.4,16.4,16.4,16.4,1100,7.02578534082872,7.02578534082872,7.02578534082872,7.02578534082872,2567.68448292388,0.0,1.0
2004-02-04,16.5,16.74,16.35,16.55,3100,7.06862549534597,7.17144186618737,7.0043652635701,7.09004557260459,7236.20172460367,0.0,1.0
2004-02-05,16.5,16.5,16.5,16.5,0,7.06862549534597,7.06862549534597,7.06862549534597,7.06862549534597,0,0.0,1.0
2004-02-06,16.5,16.55,16.35,16.4,7400,7.06862549534597,7.09004557260459,7.0043652635701,7.02578534082872,17273.5137942152,0.0,1.0
2004-02-09,16.35,16.74,16.35,16.35,4400,7.0043652635701,7.17144186618737,7.0043652635701,7.0043652635701,10270.7379316955,0.0,1.0
2004-02-10,16.9,16.9,16.75,16.75,1100,7.23998611341496,7.23998611341496,7.17572588163909,7.17572588163909,2567.68448292388,0.0,1.0
2004-02-11,16.75,17.0,16.6,16.9,4400,7.17572588163909,7.28282626793221,7.11146564986322,7.23998611341496,10270.7379316955,0.0,1.0
2004-02-12,16.8,17.0,16.8,16.8,3100,7.19714595889772,7.28282626793221,7.19714595889772,7.19714595889772,7236.20172460367,0.0,1.0
2004-02-13,16.9,17.0,16.8,16.99,4000,7.23998611341496,7.28282626793221,7.19714595889772,7.27854225248049,9337.03448335958,0.0,1.0
2004-02-17,16.9,17.2,16.65,17.18,6000,7.23998611341496,7.36850657696671,7.13288572712184,7.35993854606326,14005.5517250394,0.0,1.0
2004-02-18,16.6,16.89,16.6,16.89,3700,7.11146564986322,7.23570209796324,7.11146564986322,7.23570209796324,8636.75689710761,0.0,1.0
2004-02-19,16.8,16.9,16.8,16.85,1700,7.19714595889772,7.23998611341496,7.19714595889772,7.21856603615634,3968.23965542782,0.0,1.0
2004-02-20,16.8,17.1,16.6,16.8,3100,7.19714595889772,7.32566642244946,7.11146564986322,7.19714595889772,7236.20172460367,0.0,1.0
2004-02-23,16.8,17.1,16.8,17.1,600,7.19714595889772,7.32566642244946,7.19714595889772,7.32566642244946,1400.55517250394,0.0,1.0
2004-02-24,16.75,17.1,16.65,16.65,10500,7.17572588163909,7.32566642244946,7.13288572712184,7.13288572712184,24509.7155188189,0.0,1.0
2004-02-25,16.8,17.1,16.65,16.65,900,7.19714595889772,7.32566642244946,7.13288572712184,7.13288572712184,2100.8327587559,0.0,1.0
2004-02-26,16.8,16.8,16.8,16.8,200,7.19714595889772,7.19714595889772,7.19714595889772,7.19714595889772,466.851724167979,0.0,1.0
2004-02-27,17.0,17.0,17.0,17.0,1100,7.28282626793221,7.28282626793221,7.28282626793221,7.28282626793221,2567.68448292388,0.0,1.0
2004-03-01,17.1,17.1,16.9,16.9,6100,7.32566642244946,7.32566642244946,7.23998611341496,7.23998611341496,14238.9775871234,0.0,1.0
2004-03-02,17.1,17.1,17.1,17.1,0,7.32566642244946,7.32566642244946,7.32566642244946,7.32566642244946,0,0.0,1.0
2004-03-03,17.1,17.1,17.1,17.1,0,7.32566642244946,7.32566642244946,7.32566642244946,7.32566642244946,0,0.0,1.0
2004-03-04,17.0,17.2,17.0,17.2,200,7.28282626793221,7.36850657696671,7.28282626793221,7.36850657696671,466.851724167979,0.0,1.0
2004-03-05,17.2,17.2,17.0,17.2,1800,7.36850657696671,7.36850657696671,7.28282626793221,7.36850657696671,4201.66551751181,0.0,1.0
2004-03-08,17.0,17.0,16.9,16.9,1300,7.28282626793221,7.28282626793221,7.23998611341496,7.23998611341496,3034.53620709186,0.0,1.0
2004-03-09,17.2,17.25,16.9,17.1,9700,7.36850657696671,7.38992665422533,7.23998611341496,7.32566642244946,22642.308622147,0.0,1.0
2004-03-10,17.0,17.25,17.0,17.25,1900,7.35137051515981,7.45947890508863,7.35137051515981,7.45947890508863,4393.73854621961,0.16,1.0
2004-03-11,16.9,16.96,16.9,16.96,1500,7.30812715918828,7.3340731727712,7.30812715918828,7.3340731727712,3468.7409575418,0.0,1.0
2004-03-12,16.9,17.1,16.9,16.91,1200,7.30812715918828,7.39461387113134,7.30812715918828,7.31245149478544,2774.99276603344,0.0,1.0
2004-03-15,16.9,16.9,16.9,16.9,1400,7.30812715918828,7.30812715918828,7.30812715918828,7.30812715918828,3237.49156037235,0.0,1.0
2004-03-16,16.9,17.0,16.9,17.0,3700,7.30812715918828,7.35137051515981,7.30812715918828,7.35137051515981,8556.22769526978,0.0,1.0
2004-03-17,17.05,17.05,16.9,16.9,8700,7.37299219314558,7.37299219314558,7.30812715918828,7.30812715918828,20118.6975537424,0.0,1.0
2004-03-18,17.0,17.15,16.9,16.9,3600,7.35137051515981,7.4162355491171,7.30812715918828,7.30812715918828,8324.97829810032,0.0,1.0
2004-03-19,17.1,17.1,17.0,17.0,1200,7.39461387113134,7.39461387113134,7.35137051515981,7.35137051515981,2774.99276603344,0.0,1.0
2004-03-22,17.3,17.4,17.0,17.0,3400,7.4811005830744,7.52434393904592,7.35137051515981,7.35137051515981,7862.47950376141,0.0,1.0
2004-03-23,17.3,17.4,17.0,17.0,900,7.4811005830744,7.52434393904592,7.35137051515981,7.35137051515981,2081.24457452508,0.0,1.0
2004-03-24,17.11,17.4,17.11,17.3,13100,7.39893820672849,7.52434393904592,7.39893820672849,7.4811005830744,30293.6710291984,0.0,1.0
2004-03-25,17.1,17.11,17.1,17.11,1900,7.39461387113134,7.39893820672849,7.39461387113134,7.39893820672849,4393.73854621961,0.0,1.0
2004-03-26,17.1,17.1,17.0,17.1,2600,7.39461387113134,7.39461387113134,7.35137051515981,7.39461387113134,6012.48432640579,0.0,1.0
2004-03-29,17.1,17.25,16.9,17.0,2900,7.39461387113134,7.45947890508863,7.30812715918828,7.35137051515981,6706.23251791415,0.0,1.0
2004-03-30,17.0,17.25,16.91,17.25,1500,7.35137051515981,7.45947890508863,7.31245149478544,7.45947890508863,3468.7409575418,0.0,1.0
2004-03-31,17.0,17.25,16.9,16.9,10000,7.35137051515981,7.45947890508863,7.30812715918828,7.30812715918828,23124.9397169453,0.0,1.0
2004-04-01,17.2,17.2,17.1,17.2,2800,7.43785722710287,7.43785722710287,7.39461387113134,7.43785722710287,6474.98312074469,0.0,1.0
2004-04-02,16.75,17.15,16.75,17.15,11100,7.24326212523099,7.4162355491171,7.24326212523099,7.4162355491171,25668.6830858093,0.0,1.0
2004-04-05,16.85,17.0,16.75,16.9,15800,7.28650548120252,7.35137051515981,7.24326212523099,7.30812715918828,36537.4047527736,0.0,1.0
2004-04-06,16.95,17.0,16.85,16.85,1700,7.32974883717405,7.35137051515981,7.28650548120252,7.28650548120252,3931.23975188071,0.0,1.0
2004-04-07,16.95,17.0,16.85,16.85,2700,7.32974883717405,7.35137051515981,7.28650548120252,7.28650548120252,6243.73372357524,0.0,1.0
2004-04-08,16.95,17.0,16.8,16.85,7700,7.32974883717405,7.35137051515981,7.26488380321675,7.28650548120252,17806.2035820479,0.0,1.0
2004-04-12,16.95,16.95,16.95,16.95,900,7.32974883717405,7.32974883717405,7.32974883717405,7.32974883717405,2081.24457452508,0.0,1.0
2004-04-13,16.6,16.95,16.6,16.95,11500,7.1783970912737,7.32974883717405,7.1783970912737,7.32974883717405,26593.6806744871,0.0,1.0
2004-04-14,17.0,17.0,16.75,16.75,16200,7.35137051515981,7.35137051515981,7.24326212523099,7.24326212523099,37462.4023414514,0.0,1.0
2004-04-15,16.8,16.8,16.8,16.8,200,7.26488380321675,7.26488380321675,7.26488380321675,7.26488380321675,462.498794338907,0.0,1.0
2004-04-16,16.9,16.9,16.8,16.8,8700,7.30812715918828,7.30812715918828,7.26488380321675,7.26488380321675,20118.6975537424,0.0,1.0
2004-04-19,16.9,16.9,16.9,16.9,14900,7.30812715918828,7.30812715918828,7.30812715918828,7.30812715918828,34456.1601782486,0.0,1.0
2004-04-20,16.9,16.9,16.9,16.9,400,7.30812715918828,7.30812715918828,7.30812715918828,7.30812715918828,924.997588677814,0.0,1.0
2004-04-21,16.8,16.8,16.8,16.8,11600,7.26488380321675,7.26488380321675,7.26488380321675,7.26488380321675,26824.9300716566,0.0,1.0
2004-04-22,16.9,16.9,16.9,16.9,1500,7.30812715918828,7.30812715918828,7.30812715918828,7.30812715918828,3468.7409575418,0.0,1.0
2004-04-23,16.9,16.9,16.8,16.8,5300,7.30812715918828,7.30812715918828,7.26488380321675,7.26488380321675,12256.218049981,0.0,1.0
2004-04-26,16.89,16.9,16.8,16.8,9400,7.30380282359113,7.30812715918828,7.26488380321675,7.26488380321675,21737.4433339286,0.0,1.0
2004-04-27,16.8,16.8,16.8,16.8,2000,7.26488380321675,7.26488380321675,7.26488380321675,7.26488380321675,4624.98794338907,0.0,1.0
2004-04-28,16.85,16.9,16.8,16.9,2600,7.28650548120252,7.30812715918828,7.26488380321675,7.30812715918828,6012.48432640579,0.0,1.0
2004-04-29,16.8,16.8,16.8,16.8,1500,7.26488380321675,7.26488380321675,7.26488380321675,7.26488380321675,3468.7409575418,0.0,1.0
2004-04-30,16.8,16.8,16.8,16.8,0,7.26488380321675,7.26488380321675,7.26488380321675,7.26488380321675,0,0.0,1.0
2004-05-03,16.85,16.9,16.8,16.8,14000,7.28650548120252,7.30812715918828,7.26488380321675,7.26488380321675,32374.9156037235,0.0,1.0
2004-05-04,16.9,16.9,16.8,16.8,4100,7.30812715918828,7.30812715918828,7.26488380321675,7.26488380321675,9481.22528394759,0.0,1.0
2004-05-05,16.8,16.85,16.7,16.8,8500,7.26488380321675,7.28650548120252,7.22164044724523,7.26488380321675,19656.1987594035,0.0,1.0
2004-05-06,16.7,16.7,16.7,16.7,3200,7.22164044724523,7.22164044724523,7.22164044724523,7.22164044724523,7399.9807094225,0.0,1.0
2004-05-07,16.7,16.8,16.7,16.8,6100,7.22164044724523,7.26488380321675,7.22164044724523,7.26488380321675,14106.2132273366,0.0,1.0
2004-05-10,16.7,16.8,16.7,16.7,17200,7.22164044724523,7.26488380321675,7.22164044724523,7.22164044724523,39774.896313146,0.0,1.0
2004-05-11,16.6,16.7,16.6,16.7,7000,7.1783970912737,7.22164044724523,7.1783970912737,7.22164044724523,16187.4578018617,0.0,1.0
2004-05-12,16.6,16.6,16.6,16.6,9100,7.1783970912737,7.1783970912737,7.1783970912737,7.1783970912737,21043.6951424202,0.0,1.0
2004-05-13,16.55,16.6,16.55,16.6,1100,7.15677541328793,7.1783970912737,7.15677541328793,7.1783970912737,2543.74336886399,0.0,1.0
2004-05-14,16.75,16.75,16.7,16.7,2000,7.24326212523099,7.24326212523099,7.22164044724523,7.22164044724523,4624.98794338907,0.0,1.0
2004-05-17,16.55,16.9,16.55,16.75,13200,7.15677541328793,7.30812715918828,7.15677541328793,7.24326212523099,30524.9204263679,0.0,1.0
2004-05-18,16.8,16.9,16.6,16.75,2900,7.26488380321675,7.30812715918828,7.1783970912737,7.24326212523099,6706.23251791415,0.0,1.0
2004-05-19,16.9,16.9,16.9,16.9,500,7.30812715918828,7.30812715918828,7.30812715918828,7.30812715918828,1156.24698584727,0.0,1.0
2004-05-20,16.9,16.9,16.9,16.9,0,7.30812715918828,7.30812715918828,7.30812715918828,7.30812715918828,0,0.0,1.0
2004-05-21,17.0,17.0,17.0,17.0,400,7.35137051515981,7.35137051515981,7.35137051515981,7.35137051515981,924.997588677813,0.0,1.0
2004-05-24,16.83,16.83,16.8,16.8,10600,7.27785681000821,7.27785681000821,7.26488380321675,7.26488380321675,24512.4360999621,0.0,1.0
2004-05-25,16.83,16.83,16.83,16.83,0,7.27785681000821,7.27785681000821,7.27785681000821,7.27785681000821,0,0.0,1.0
2004-05-26,17.0,17.01,16.8,16.8,5300,7.35137051515981,7.35569485075696,7.26488380321675,7.26488380321675,12256.218049981,0.0,1.0
2004-05-27,17.0,17.0,17.0,17.0,300,7.35137051515981,7.35137051515981,7.35137051515981,7.35137051515981,693.74819150836,0.0,1.0
2004-05-28,17.0,17.0,17.0,17.0,2300,7.35137051515981,7.35137051515981,7.35137051515981,7.35137051515981,5318.73613489743,0.0,1.0
2004-06-01,17.08,17.25,17.08,17.25,8100,7.38596519993703,7.45947890508863,7.38596519993703,7.45947890508863,18731.2011707257,0.0,1.0
2004-06-02,17.0,17.06,17.0,17.05,4700,7.35137051515981,7.37731652874273,7.35137051515981,7.37299219314558,10868.7216669643,0.0,1.0
2004-06-03,16.9,16.9,16.9,16.9,600,7.30812715918828,7.30812715918828,7.30812715918828,7.30812715918828,1387.49638301672,0.0,1.0
2004-06-04,17.0,17.0,17.0,17.0,200,7.35137051515981,7.35137051515981,7.35137051515981,7.35137051515981,462.498794338907,0.0,1.0
2004-06-07,17.0,17.0,16.9,16.92,4900,7.35137051515981,7.35137051515981,7.30812715918828,7.31677583038259,11331.2204613032,0.0,1.0
2004-06-08,16.99,17.0,16.8,16.8,6400,7.34704617956266,7.35137051515981,7.26488380321675,7.26488380321675,14799.961418845,0.0,1.0
2004-06-09,16.9,16.9,16.8,16.8,800,7.37731652874273,7.37731652874273,7.33366376821762,7.33366376821762,1832.64469503576,0.16,1.0
2004-06-10,17.0,17.0,16.8,16.8,2500,7.42096928926783,7.42096928926783,7.33366376821762,7.33366376821762,5727.01467198676,0.0,1.0
2004-06-14,17.05,17.05,16.8,16.8,3600,7.44279566953039,7.44279566953039,7.33366376821762,7.33366376821762,8246.90112766092,0.0,1.0
2004-06-15,17.05,17.05,17.05,17.05,0,7.44279566953039,7.44279566953039,7.44279566953039,7.44279566953039,0,0.0,1.0
2004-06-16,16.75,16.75,16.75,16.75,200,7.31183738795507,7.31183738795507,7.31183738795507,7.31183738795507,458.16117375894,0.0,1.0
2004-06-17,17.0,17.05,17.0,17.05,600,7.42096928926783,7.44279566953039,7.42096928926783,7.44279566953039,1374.48352127682,0.0,1.0
2004-06-18,17.0,17.0,16.75,16.85,3300,7.42096928926783,7.42096928926783,7.31183738795507,7.35549014848018,7559.65936702252,0.0,1.0
2004-06-21,17.0,17.0,16.75,16.75,1200,7.42096928926783,7.42096928926783,7.31183738795507,7.31183738795507,2748.96704255364,0.0,1.0
2004-06-22,17.0,17.0,17.0,17.0,0,7.42096928926783,7.42096928926783,7.42096928926783,7.42096928926783,0,0.0,1.0
2004-06-23,16.75,16.75,16.75,16.75,500,7.31183738795507,7.31183738795507,7.31183738795507,7.31183738795507,1145.40293439735,0.0,1.0
2004-06-24,16.75,16.75,16.75,16.75,3400,7.31183738795507,7.31183738795507,7.31183738795507,7.31183738795507,7788.73995390199,0.0,1.0
2004-06-25,16.65,16.75,16.65,16.75,4100,7.26818462742996,7.31183738795507,7.26818462742996,7.31183738795507,9392.30406205829,0.0,1.0
2004-06-28,16.65,16.65,16.65,16.65,500,7.26818462742996,7.26818462742996,7.26818462742996,7.26818462742996,1145.40293439735,0.0,1.0
2004-06-29,16.7,16.7,16.65,16.65,800,7.29001100769252,7.29001100769252,7.26818462742996,7.26818462742996,1832.64469503576,0.0,1.0
2004-06-30,16.75,17.05,16.7,16.7,3100,7.31183738795507,7.44279566953039,7.29001100769252,7.29001100769252,7101.49819326358,0.0,1.0
2004-07-01,17.05,17.05,17.05,17.05,100,7.44279566953039,7.44279566953039,7.44279566953039,7.44279566953039,229.08058687947,0.0,1.0
2004-07-02,16.88,17.05,16.75,17.05,3000,7.36858597663771,7.44279566953039,7.31183738795507,7.44279566953039,6872.4176063841,0.0,1.0
2004-07-06,16.8,16.8,16.8,16.8,200,7.33366376821762,7.33366376821762,7.33366376821762,7.33366376821762,458.161173758941,0.0,1.0
2004-07-07,16.7,17.05,16.7,16.7,2100,7.29001100769252,7.44279566953039,7.29001100769252,7.29001100769252,4810.69232446887,0.0,1.0
2004-07-08,16.66,16.75,16.66,16.7,5100,7.27254990348248,7.31183738795507,7.27254990348248,7.29001100769252,11683.109930853,0.0,1.0
2004-07-09,16.66,16.9,16.66,16.66,2100,7.27254990348248,7.37731652874273,7.27254990348248,7.27254990348248,4810.69232446887,0.0,1.0
2004-07-12,16.65,16.66,16.65,16.66,3700,7.26818462742996,7.27254990348248,7.26818462742996,7.27254990348248,8475.9817145404,0.0,1.0
2004-07-13,16.9,16.9,16.85,16.9,2300,7.37731652874273,7.37731652874273,7.35549014848018,7.37731652874273,5268.85349822781,0.0,1.0
2004-07-14,16.9,16.9,16.65,16.65,20900,7.37731652874273,7.37731652874273,7.26818462742996,7.26818462742996,47877.8426578093,0.0,1.0
2004-07-15,16.7,16.85,16.7,16.85,1600,7.29001100769252,7.35549014848018,7.29001100769252,7.35549014848018,3665.28939007152,0.0,1.0
2004-07-16,16.7,16.7,16.7,16.7,0,7.29001100769252,7.29001100769252,7.29001100769252,7.29001100769252,0,0.0,1.0
2004-07-19,16.8,16.8,16.8,16.8,300,7.33366376821762,7.33366376821762,7.33366376821762,7.33366376821762,687.241760638411,0.0,1.0
2004-07-20,16.7,16.7,16.7,16.7,1000,7.29001100769252,7.29001100769252,7.29001100769252,7.29001100769252,2290.8058687947,0.0,1.0
2004-07-21,16.7,16.7,16.7,16.7,800,7.29001100769252,7.29001100769252,7.29001100769252,7.29001100769252,1832.64469503576,0.0,1.0
2004-07-22,16.65,16.7,16.65,16.7,2100,7.26818462742996,7.29001100769252,7.26818462742996,7.29001100769252,4810.69232446888,0.0,1.0
2004-07-23,16.65,16.65,16.65,16.65,2100,7.26818462742996,7.26818462742996,7.26818462742996,7.26818462742996,4810.69232446888,0.0,1.0
2004-07-26,16.55,16.65,16.55,16.65,2600,7.22453186690486,7.26818462742996,7.22453186690486,7.26818462742996,5956.09525886623,0.0,1.0
2004-07-27,16.6,16.6,16.6,16.6,900,7.24635824716741,7.24635824716741,7.24635824716741,7.24635824716741,2061.72528191523,0.0,1.0
2004-07-28,16.55,16.55,16.55,16.55,5100,7.22453186690486,7.22453186690486,7.22453186690486,7.22453186690486,11683.109930853,0.0,1.0
2004-07-29,16.6,16.6,16.5,16.55,7900,7.24635824716741,7.24635824716741,7.20270548664231,7.22453186690486,18097.3663634782,0.0,1.0
2004-07-30,16.55,16.55,16.55,16.55,1000,7.22453186690486,7.22453186690486,7.22453186690486,7.22453186690486,2290.8058687947,0.0,1.0
2004-08-02,16.55,16.55,16.55,16.55,3400,7.22453186690486,7.22453186690486,7.22453186690486,7.22453186690486,7788.73995390199,0.0,1.0
2004-08-03,16.3,16.5,16.3,16.5,3500,7.1153999655921,7.20270548664231,7.1153999655921,7.20270548664231,8017.82054078146,0.0,1.0
2004-08-04,16.45,16.45,16.3,16.3,2200,7.18087910637975,7.18087910637975,7.1153999655921,7.1153999655921,5039.77291134835,0.0,1.0
2004-08-05,16.45,16.6,16.3,16.3,1700,7.18087910637975,7.24635824716741,7.1153999655921,7.1153999655921,3894.369976951,0.0,1.0
2004-08-06,16.4,16.6,16.3,16.45,11500,7.1590527261172,7.24635824716741,7.1153999655921,7.18087910637975,26344.2674911391,0.0,1.0
2004-08-09,16.35,16.4,16.35,16.4,2200,7.13722634585465,7.1590527261172,7.13722634585465,7.1590527261172,5039.77291134835,0.0,1.0
2004-08-10,16.35,16.35,16.35,16.35,3500,7.13722634585465,7.13722634585465,7.13722634585465,7.13722634585465,8017.82054078146,0.0,1.0
2004-08-11,16.72,16.72,16.35,16.5,900,7.29874155979754,7.29874155979754,7.13722634585465,7.20270548664231,2061.72528191523,0.0,1.0
2004-08-12,16.4,16.75,16.4,16.75,700,7.1590527261172,7.31183738795507,7.1590527261172,7.31183738795507,1603.56410815629,0.0,1.0
2004-08-13,16.5,16.5,16.4,16.4,1000,7.20270548664231,7.20270548664231,7.1590527261172,7.1590527261172,2290.8058687947,0.0,1.0
2004-08-16,16.5,16.5,16.5,16.5,0,7.20270548664231,7.20270548664231,7.20270548664231,7.20270548664231,0,0.0,1.0
2004-08-17,16.5,16.5,16.4,16.4,200,7.20270548664231,7.20270548664231,7.1590527261172,7.1590527261172,458.16117375894,0.0,1.0
2004-08-18,16.5,16.75,16.5,16.75,1300,7.20270548664231,7.31183738795507,7.20270548664231,7.31183738795507,2978.04762943311,0.0,1.0
2004-08-19,16.6,16.75,16.6,16.75,15600,7.24635824716741,7.31183738795507,7.24635824716741,7.31183738795507,35736.5715531974,0.0,1.0
2004-08-20,16.65,16.65,16.65,16.65,300,7.26818462742996,7.26818462742996,7.26818462742996,7.26818462742996,687.241760638411,0.0,1.0
2004-08-23,16.65,16.65,16.65,16.65,200,7.26818462742996,7.26818462742996,7.26818462742996,7.26818462742996,458.161173758941,0.0,1.0
2004-08-24,16.65,16.65,16.65,16.65,0,7.26818462742996,7.26818462742996,7.26818462742996,7.26818462742996,0,0.0,1.0
2004-08-25,16.9,17.0,16.9,17.0,1000,7.37731652874273,7.42096928926783,7.37731652874273,7.42096928926783,2290.8058687947,0.0,1.0
2004-08-26,16.9,17.0,16.65,16.65,4900,7.37731652874273,7.42096928926783,7.26818462742996,7.26818462742996,11224.948757094,0.0,1.0
2004-08-27,16.9,16.9,16.9,16.9,0,7.37731652874273,7.37731652874273,7.37731652874273,7.37731652874273,0,0.0,1.0
2004-08-30,16.85,16.85,16.85,16.85,400,7.35549014848018,7.35549014848018,7.35549014848018,7.35549014848018,916.32234751788,0.0,1.0
2004-08-31,16.85,16.9,16.85,16.9,600,7.35549014848018,7.37731652874273,7.35549014848018,7.37731652874273,1374.48352127682,0.0,1.0
2004-09-01,16.85,16.85,16.85,16.85,0,7.35549014848018,7.35549014848018,7.35549014848018,7.35549014848018,0,0.0,1.0
2004-09-02,16.85,16.85,16.85,16.85,0,7.35549014848018,7.35549014848018,7.35549014848018,7.35549014848018,0,0.0,1.0
2004-09-03,16.85,16.92,16.85,16.92,1700,7.35549014848018,7.38604708084775,7.35549014848018,7.38604708084775,3894.36997695099,0.0,1.0
2004-09-07,16.9,16.9,16.9,16.9,500,7.37731652874273,7.37731652874273,7.37731652874273,7.37731652874273,1145.40293439735,0.0,1.0
2004-09-08,16.8,17.0,16.8,17.0,2300,7.40350818505779,7.49164518726086,7.40350818505779,7.49164518726086,5219.14733315019,0.16,1.0
2004-09-09,16.5,16.65,16.5,16.65,6700,7.27130268175319,7.33740543340549,7.27130268175319,7.33740543340549,15203.6031009158,0.0,1.0
2004-09-10,16.5,16.65,16.5,16.65,3000,7.27130268175319,7.33740543340549,7.27130268175319,7.33740543340549,6807.58347802199,0.0,1.0
2004-09-13,16.8,16.85,16.75,16.85,15400,7.40350818505779,7.42554243560856,7.38147393450702,7.42554243560856,34945.5951871796,0.0,1.0
2004-09-14,16.8,16.9,16.8,16.8,3200,7.40350818505779,7.44757668615932,7.40350818505779,7.40350818505779,7261.42237655679,0.0,1.0
2004-09-15,16.9,16.9,16.65,16.85,3800,7.44757668615932,7.44757668615932,7.33740543340549,7.42554243560856,8622.93907216119,0.0,1.0
2004-09-16,16.9,16.9,16.75,16.75,500,7.44757668615932,7.44757668615932,7.38147393450702,7.38147393450702,1134.597246337,0.0,1.0
2004-09-17,16.9,16.95,16.75,16.75,7100,7.44757668615932,7.46961093671009,7.38147393450702,7.38147393450702,16111.2808979854,0.0,1.0
2004-09-20,16.65,16.75,16.65,16.75,1300,7.33740543340549,7.38147393450702,7.33740543340549,7.38147393450702,2949.9528404762,0.0,1.0
2004-09-21,16.5,16.65,16.5,16.65,3100,7.27130268175319,7.33740543340549,7.27130268175319,7.33740543340549,7034.50292728939,0.0,1.0
2004-09-22,16.65,16.7,16.65,16.65,9800,7.33740543340549,7.35943968395626,7.33740543340549,7.33740543340549,22238.1060282052,0.0,1.0
2004-09-23,16.8,16.9,16.8,16.9,8500,7.40350818505779,7.44757668615932,7.40350818505779,7.44757668615932,19288.153187729,0.0,1.0
2004-09-24,16.7,16.8,16.65,16.8,3000,7.35943968395626,7.40350818505779,7.33740543340549,7.40350818505779,6807.58347802199,0.0,1.0
2004-09-27,16.65,16.65,16.65,16.65,200,7.33740543340549,7.33740543340549,7.33740543340549,7.33740543340549,453.838898534799,0.0,1.0
2004-09-28,16.85,16.85,16.65,16.65,2400,7.42554243560856,7.42554243560856,7.33740543340549,7.33740543340549,5446.06678241759,0.0,1.0
2004-09-29,16.75,16.85,16.75,16.85,2100,7.38147393450702,7.42554243560856,7.38147393450702,7.42554243560856,4765.3084346154,0.0,1.0
2004-09-30,17.2,17.2,16.9,17.0,6500,7.57978218946393,7.57978218946393,7.44757668615932,7.49164518726086,14749.764202381,0.0,1.0
2004-10-01,17.3,17.5,17.0,17.0,1000,7.62385069056546,7.71198769276853,7.49164518726086,7.49164518726086,2269.194492674,0.0,1.0
2004-10-04,17.0,17.0,16.7,17.0,2700,7.49164518726086,7.49164518726086,7.35943968395626,7.49164518726086,6126.82513021979,0.0,1.0
2004-10-05,16.7,16.7,16.7,16.7,300,7.35943968395626,7.35943968395626,7.35943968395626,7.35943968395626,680.758347802199,0.0,1.0
2004-10-06,16.75,17.1,16.75,17.1,1100,7.38147393450702,7.53571368836239,7.38147393450702,7.53571368836239,2496.1139419414,0.0,1.0
2004-10-07,17.1,17.1,16.75,16.75,1300,7.53571368836239,7.53571368836239,7.38147393450702,7.38147393450702,2949.9528404762,0.0,1.0
2004-10-08,16.75,17.1,16.75,16.75,600,7.38147393450702,7.53571368836239,7.38147393450702,7.38147393450702,1361.5166956044,0.0,1.0
2004-10-11,16.9,16.9,16.75,16.75,300,7.44757668615932,7.44757668615932,7.38147393450702,7.38147393450702,680.7583478022,0.0,1.0
2004-10-12,16.9,16.9,16.9,16.9,0,7.44757668615932,7.44757668615932,7.44757668615932,7.44757668615932,0,0.0,1.0
2004-10-13,16.75,16.75,16.75,16.75,500,7.38147393450702,7.38147393450702,7.38147393450702,7.38147393450702,1134.597246337,0.0,1.0
2004-10-14,16.6,16.8,16.6,16.8,3800,7.31537118285472,7.40350818505779,7.31537118285472,7.40350818505779,8622.93907216119,0.0,1.0
2004-10-15,16.6,16.65,16.6,16.6,1100,7.31537118285472,7.33740543340549,7.31537118285472,7.31537118285472,2496.1139419414,0.0,1.0
2004-10-18,16.8,16.8,16.6,16.6,2500,7.40350818505779,7.40350818505779,7.31537118285472,7.31537118285472,5672.98623168499,0.0,1.0
2004-10-19,16.75,16.75,16.65,16.75,4200,7.38147393450702,7.38147393450702,7.33740543340549,7.38147393450702,9530.61686923079,0.0,1.0
2004-10-20,16.57,16.8,16.57,16.65,64000,7.30215063252426,7.40350818505779,7.30215063252426,7.33740543340549,145228.447531136,0.0,1.0
2004-10-21,16.57,16.57,16.57,16.57,0,7.30215063252426,7.30215063252426,7.30215063252426,7.30215063252426,0,0.0,1.0
2004-10-22,16.6,16.65,16.6,16.65,1600,7.31537118285472,7.33740543340549,7.31537118285472,7.33740543340549,3630.7111882784,0.0,1.0
2004-10-25,16.6,16.85,16.6,16.75,6000,7.31537118285472,7.42554243560856,7.31537118285472,7.38147393450702,13615.166956044,0.0,1.0
2004-10-26,16.65,16.65,16.6,16.6,500,7.33740543340549,7.33740543340549,7.31537118285472,7.31537118285472,1134.597246337,0.0,1.0
2004-10-27,16.75,16.75,16.6,16.6,1100,7.38147393450702,7.38147393450702,7.31537118285472,7.31537118285472,2496.1139419414,0.0,1.0
2004-10-28,16.7,16.75,16.7,16.75,1100,7.35943968395626,7.38147393450702,7.35943968395626,7.38147393450702,2496.1139419414,0.0,1.0
2004-10-29,16.65,16.7,16.65,16.7,3100,7.33740543340549,7.35943968395626,7.33740543340549,7.35943968395626,7034.50292728939,0.0,1.0
2004-11-01,16.35,16.65,16.35,16.6,9400,7.20519993010089,7.33740543340549,7.20519993010089,7.31537118285472,21330.4282311356,0.0,1.0
2004-11-02,16.35,16.55,16.35,16.55,1300,7.20519993010089,7.29333693230395,7.20519993010089,7.29333693230395,2949.95284047619,0.0,1.0
2004-11-03,16.75,16.75,16.5,16.5,5200,7.38147393450702,7.38147393450702,7.27130268175319,7.27130268175319,11799.8113619048,0.0,1.0
2004-11-04,17.1,17.1,16.65,16.65,2800,7.53571368836239,7.53571368836239,7.33740543340549,7.33740543340549,6353.7445794872,0.0,1.0
2004-11-05,16.9,16.9,16.75,16.75,1100,7.44757668615932,7.44757668615932,7.38147393450702,7.38147393450702,2496.1139419414,0.0,1.0
2004-11-08,17.0,17.0,16.75,16.76,3800,7.64453590536825,7.64453590536825,7.53211625970107,7.53661304552776,8450.48029071794,0.0,1.02040816326531
2004-11-09,17.05,17.25,16.5,16.5,3900,7.66701983450169,7.75695555103543,7.41969661403389,7.41969661403389,8672.86135099999,0.0,1.0
2004-11-10,17.5,17.5,17.0,17.0,2100,7.86937519670261,7.86937519670261,7.64453590536825,7.64453590536825,4670.00226592307,0.0,1.0
2004-11-11,17.5,17.5,17.5,17.5,0,7.86937519670261,7.86937519670261,7.86937519670261,7.86937519670261,0,0.0,1.0
2004-11-12,17.25,17.25,17.0,17.25,1800,7.75695555103543,7.75695555103543,7.64453590536825,7.75695555103543,4002.85908507692,0.0,1.0
2004-11-15,16.5,17.1,16.4,17.1,11700,7.41969661403389,7.68950376363513,7.37472875576702,7.68950376363513,26018.584053,0.0,1.0
2004-11-16,16.45,16.6,16.45,16.6,1200,7.39721268490046,7.46466447230077,7.39721268490046,7.46466447230077,2668.57272338461,0.0,1.0
2004-11-17,16.75,16.75,16.35,16.5,6700,7.53211625970107,7.53211625970107,7.35224482663359,7.41969661403389,14899.5310388974,0.0,1.0
2004-11-18,17.05,17.15,16.75,16.75,4900,7.66701983450169,7.71198769276856,7.53211625970107,7.53211625970107,10896.6719538205,0.0,1.0
2004-11-19,16.75,16.75,16.75,16.75,800,7.53211625970107,7.53211625970107,7.53211625970107,7.53211625970107,1779.04848225641,0.0,1.0
2004-11-22,17.0,17.0,17.0,17.0,100,7.64453590536825,7.64453590536825,7.64453590536825,7.64453590536825,222.381060282051,0.0,1.0
2004-11-23,16.75,16.75,16.75,16.75,1200,7.53211625970107,7.53211625970107,7.53211625970107,7.53211625970107,2668.57272338461,0.0,1.0
2004-11-24,17.0,17.0,16.75,16.75,2400,7.64453590536825,7.64453590536825,7.53211625970107,7.53211625970107,5337.14544676922,0.0,1.0
2004-11-26,17.0,17.0,16.95,16.95,400,7.64453590536825,7.64453590536825,7.62205197623482,7.62205197623482,889.524241128204,0.0,1.0
2004-11-29,16.9,16.9,16.85,16.85,5400,7.59956804710138,7.59956804710138,7.57708411796795,7.57708411796795,12008.5772552307,0.0,1.0
2004-11-30,16.9,16.9,16.9,16.9,0,7.59956804710138,7.59956804710138,7.59956804710138,7.59956804710138,0,0.0,1.0
2004-12-01,16.8,17.0,16.8,16.8,1200,7.55460018883451,7.64453590536825,7.55460018883451,7.55460018883451,2668.57272338461,0.0,1.0
2004-12-02,16.9,17.0,16.9,17.0,800,7.59956804710138,7.64453590536825,7.59956804710138,7.64453590536825,1779.04848225641,0.0,1.0
2004-12-03,16.7,16.9,16.7,16.9,900,7.50963233056764,7.59956804710138,7.50963233056764,7.59956804710138,2001.42954253846,0.0,1.0
2004-12-06,17.2,17.2,16.7,17.2,3600,7.734471621902,7.734471621902,7.50963233056764,7.734471621902,8005.71817015383,0.0,1.0
2004-12-07,17.0,17.1,17.0,17.1,4400,7.64453590536825,7.68950376363513,7.64453590536825,7.68950376363513,9784.76665241024,0.0,1.0
2004-12-08,16.6,16.7,16.6,16.7,2900,7.53661304552776,7.58201432893455,7.53661304552776,7.58201432893455,6387.48463125175,0.16,1.0
2004-12-09,16.6,16.75,16.6,16.75,1500,7.53661304552776,7.60471497063795,7.53661304552776,7.60471497063795,3303.87136099228,0.0,1.0
2004-12-10,16.75,16.9,16.6,16.6,800,7.60471497063795,7.67281689574814,7.53661304552776,7.53661304552776,1762.06472586255,0.0,1.0
2004-12-13,16.8,16.8,16.75,16.75,8600,7.62741561234135,7.62741561234135,7.60471497063795,7.60471497063795,18942.1958030224,0.0,1.0
2004-12-14,16.85,16.85,16.7,16.7,500,7.65011625404475,7.65011625404475,7.58201432893455,7.58201432893455,1101.29045366409,0.0,1.0
2004-12-15,16.7,16.7,16.7,16.7,500,7.58201432893455,7.58201432893455,7.58201432893455,7.58201432893455,1101.2904536641,0.0,1.0
2004-12-16,16.5,16.85,16.5,16.85,2200,7.49121176212097,7.65011625404475,7.49121176212097,7.65011625404475,4845.67799612201,0.0,1.0
2004-12-17,16.25,16.5,16.25,16.5,1500,7.37770855360398,7.49121176212097,7.37770855360398,7.49121176212097,3303.87136099228,0.0,1.0
2004-12-20,16.1,16.35,16.1,16.25,3500,7.30960662849379,7.42310983701078,7.30960662849379,7.37770855360398,7709.03317564866,0.0,1.0
2004-12-21,16.35,16.35,16.1,16.1,8100,7.42310983701078,7.42310983701078,7.30960662849379,7.30960662849379,17840.9053493583,0.0,1.0
2004-12-22,16.5,16.65,16.35,16.35,9300,7.49121176212097,7.55931368723116,7.42310983701078,7.42310983701078,20484.0024381521,0.0,1.0
2004-12-23,16.3,16.65,16.3,16.5,4300,7.40040919530738,7.55931368723116,7.40040919530738,7.49121176212097,9471.09790151121,0.0,1.0
2004-12-27,16.3,16.3,16.3,16.3,500,7.40040919530738,7.40040919530738,7.40040919530738,7.40040919530738,1101.29045366409,0.0,1.0
2004-12-28,16.05,16.65,16.0,16.65,10100,7.2869059867904,7.55931368723116,7.264205345087,7.55931368723116,22246.0671640147,0.0,1.0
2004-12-29,15.9,16.0,15.9,15.9,1500,7.21880406168021,7.264205345087,7.21880406168021,7.21880406168021,3303.87136099228,0.0,1.0
2004-12-30,16.1,16.1,16.1,16.1,1300,7.30960662849379,7.30960662849379,7.30960662849379,7.30960662849379,2863.35517952665,0.0,1.0
2004-12-31,16.0,16.1,15.9,16.1,8600,7.264205345087,7.30960662849379,7.21880406168021,7.30960662849379,18942.1958030224,0.0,1.0
2005-01-03,15.9,16.0,15.85,15.9,9200,7.21880406168021,7.264205345087,7.19610341997681,7.21880406168021,20263.7443474193,0.0,1.0
2005-01-04,15.8,15.9,15.8,15.9,9600,7.17340277827341,7.21880406168021,7.17340277827341,7.21880406168021,21144.7767103506,0.0,1.0
2005-01-05,15.5,15.8,15.45,15.8,4000,7.03719892805303,7.17340277827341,7.01449828634963,7.17340277827341,8810.32362931276,0.0,1.0
2005-01-06,15.4,15.65,15.4,15.5,3600,6.99179764464624,7.10530085316322,6.99179764464624,7.03719892805303,7929.29126638147,0.0,1.0
2005-01-07,15.3,15.55,15.3,15.5,3900,6.94639636123944,7.05989956975643,6.94639636123944,7.03719892805303,8590.06553857994,0.0,1.0
2005-01-10,15.4,15.4,15.4,15.4,3700,6.99179764464624,6.99179764464624,6.99179764464624,6.99179764464624,8149.54935711429,0.0,1.0
2005-01-11,15.6,15.7,15.4,15.4,5800,7.08260021145982,7.12800149486662,6.99179764464624,6.99179764464624,12774.9692625035,0.0,1.0
2005-01-12,15.7,15.7,15.5,15.6,2700,7.12800149486662,7.12800149486662,7.03719892805303,7.08260021145982,5946.96844978611,0.0,1.0
2005-01-13,15.75,15.75,15.25,15.7,1700,7.15070213657001,7.15070213657001,6.92369571953605,7.12800149486662,3744.38754245792,0.0,1.0
2005-01-14,15.75,15.75,15.75,15.75,1000,7.15070213657001,7.15070213657001,7.15070213657001,7.15070213657001,2202.58090732819,0.0,1.0
2005-01-18,15.75,15.75,15.75,15.75,200,7.15070213657001,7.15070213657001,7.15070213657001,7.15070213657001,440.516181465638,0.0,1.0
2005-01-19,16.2,16.5,15.75,16.25,6300,7.35500791190059,7.49121176212097,7.15070213657001,7.37770855360398,13876.2597161676,0.0,1.0
2005-01-20,16.2,16.2,16.2,16.2,0,7.35500791190059,7.35500791190059,7.35500791190059,7.35500791190059,0,0.0,1.0
2005-01-21,16.1,16.1,16.1,16.1,300,7.30960662849379,7.30960662849379,7.30960662849379,7.30960662849379,660.774272198457,0.0,1.0
2005-01-24,16.1,16.1,16.1,16.1,200,7.30960662849379,7.30960662849379,7.30960662849379,7.30960662849379,440.516181465638,0.0,1.0
2005-01-25,16.1,16.1,16.1,16.1,900,7.30960662849379,7.30960662849379,7.30960662849379,7.30960662849379,1982.32281659537,0.0,1.0
2005-01-26,15.95,16.1,15.95,16.1,3200,7.2415047033836,7.30960662849379,7.2415047033836,7.30960662849379,7048.25890345021,0.0,1.0
2005-01-27,16.1,16.1,16.0,16.0,7800,7.30960662849379,7.30960662849379,7.264205345087,7.264205345087,17180.1310771599,0.0,1.0
2005-01-28,16.1,16.1,16.1,16.1,0,7.30960662849379,7.30960662849379,7.30960662849379,7.30960662849379,0,0.0,1.0
2005-01-31,16.0,16.1,16.0,16.1,1200,7.264205345087,7.30960662849379,7.264205345087,7.30960662849379,2643.09708879383,0.0,1.0
2005-02-01,16.0,16.0,16.0,16.0,0,7.264205345087,7.264205345087,7.264205345087,7.264205345087,0,0.0,1.0
2005-02-02,16.0,16.0,16.0,16.0,3000,7.264205345087,7.264205345087,7.264205345087,7.264205345087,6607.74272198456,0.0,1.0
2005-02-03,16.0,16.0,16.0,16.0,1200,7.264205345087,7.264205345087,7.264205345087,7.264205345087,2643.09708879383,0.0,1.0
2005-02-04,16.1,16.1,15.85,16.1,7900,7.30960662849379,7.30960662849379,7.19610341997681,7.30960662849379,17400.3891678927,0.0,1.0
2005-02-07,15.75,16.25,15.75,16.0,1900,7.15070213657001,7.37770855360398,7.15070213657001,7.264205345087,4184.90372392356,0.0,1.0
2005-02-08,16.25,16.25,16.0,16.0,6500,7.37770855360398,7.37770855360398,7.264205345087,7.264205345087,14316.7758976332,0.0,1.0
2005-02-09,16.25,16.25,16.25,16.25,400,7.37770855360398,7.37770855360398,7.37770855360398,7.37770855360398,881.032362931276,0.0,1.0
2005-02-10,16.15,16.15,16.0,16.0,2300,7.33230727019719,7.33230727019719,7.264205345087,7.264205345087,5065.93608685483,0.0,1.0
2005-02-11,16.0,16.0,16.0,16.0,200,7.264205345087,7.264205345087,7.264205345087,7.264205345087,440.516181465638,0.0,1.0
2005-02-14,16.0,16.0,16.0,16.0,5900,7.264205345087,7.264205345087,7.264205345087,7.264205345087,12995.2273532363,0.0,1.0
2005-02-15,15.85,15.85,15.85,15.85,500,7.19610341997681,7.19610341997681,7.19610341997681,7.19610341997681,1101.29045366409,0.0,1.0
2005-02-16,15.7,15.9,15.7,15.7,2300,7.12800149486662,7.21880406168021,7.12800149486662,7.12800149486662,5065.93608685483,0.0,1.0
2005-02-17,15.75,15.75,15.7,15.7,2400,7.15070213657001,7.15070213657001,7.12800149486662,7.12800149486662,5286.19417758766,0.0,1.0
2005-02-18,15.75,15.75,15.75,15.75,0,7.15070213657001,7.15070213657001,7.15070213657001,7.15070213657001,0,0.0,1.0
2005-02-22,15.85,16.0,15.75,15.75,2800,7.19610341997681,7.264205345087,7.15070213657001,7.15070213657001,6167.22654051893,0.0,1.0
2005-02-23,15.65,15.85,15.65,15.85,1700,7.10530085316322,7.19610341997681,7.10530085316322,7.19610341997681,3744.38754245792,0.0,1.0
2005-02-24,15.51,15.85,15.51,15.85,1100,7.04173905639371,7.19610341997681,7.04173905639371,7.19610341997681,2422.83899806101,0.0,1.0
2005-02-25,15.6,15.75,15.51,15.51,900,7.08260021145982,7.15070213657001,7.04173905639371,7.04173905639371,1982.32281659537,0.0,1.0
2005-02-28,15.6,15.6,15.6,15.6,600,7.08260021145982,7.08260021145982,7.08260021145982,7.08260021145982,1321.54854439691,0.0,1.0
2005-03-01,15.2,15.7,15.1,15.6,22200,6.90099507783265,7.12800149486662,6.85559379442585,7.08260021145982,48897.2961426858,0.0,1.0
2005-03-02,15.0,15.2,15.0,15.2,2300,6.81019251101906,6.90099507783265,6.81019251101906,6.90099507783265,5065.93608685484,0.0,1.0
2005-03-03,13.05,15.0,13.05,15.0,7500,5.92486748458658,6.81019251101906,5.92486748458658,6.81019251101906,16519.3568049614,0.0,1.0
2005-03-04,16.5,16.5,12.25,13.5,20500,7.49121176212097,7.49121176212097,5.56165721733223,6.12917325991716,45152.9086002278,0.0,1.0
2005-03-07,15.3,16.0,15.0,15.05,6200,6.94639636123944,7.264205345087,6.81019251101906,6.83289315272246,13656.0016254348,0.0,1.0
2005-03-08,15.0,15.0,14.5,14.75,1700,6.81019251101906,6.81019251101906,6.58318609398509,6.69668930250208,3744.38754245792,0.0,1.0
2005-03-09,15.0,15.0,15.0,15.0,200,6.88283456446993,6.88283456446993,6.88283456446993,6.88283456446993,435.866934167847,0.16,1.0
2005-03-10,14.25,14.5,14.25,14.5,2400,6.53869283624643,6.65340674565427,6.53869283624643,6.65340674565427,5230.40321001417,0.0,1.0
2005-03-11,14.6,14.75,14.5,14.75,3700,6.6992923094174,6.7681206550621,6.65340674565427,6.7681206550621,8063.53828210518,0.0,1.0
2005-03-14,15.25,15.25,15.0,15.0,1300,6.99754847387776,6.99754847387776,6.88283456446993,6.88283456446993,2833.13507209101,0.0,1.0
2005-03-15,15.0,15.0,14.75,14.75,600,6.88283456446993,6.88283456446993,6.7681206550621,6.7681206550621,1307.60080250354,0.0,1.0
2005-03-16,15.0,15.0,15.0,15.0,100,6.88283456446993,6.88283456446993,6.88283456446993,6.88283456446993,217.933467083924,0.0,1.0
2005-03-17,14.75,14.75,14.75,14.75,900,6.7681206550621,6.7681206550621,6.7681206550621,6.7681206550621,1961.40120375531,0.0,1.0
2005-03-18,14.75,14.75,14.75,14.75,0,6.7681206550621,6.7681206550621,6.7681206550621,6.7681206550621,0,0.0,1.0
2005-03-21,14.75,14.75,14.65,14.75,1900,6.7681206550621,6.7681206550621,6.72223509129897,6.7681206550621,4140.73587459455,0.0,1.0
2005-03-22,14.9,14.9,14.75,14.75,1000,6.8369490007068,6.8369490007068,6.7681206550621,6.7681206550621,2179.33467083924,0.0,1.0
2005-03-23,15.25,15.25,14.9,15.25,12300,6.99754847387776,6.99754847387776,6.8369490007068,6.99754847387776,26805.8164513226,0.0,1.0
2005-03-24,14.7,15.4,14.7,15.4,3500,6.74517787318053,7.06637681952246,6.74517787318053,7.06637681952246,7627.67134793733,0.0,1.0
2005-03-28,14.9,14.99,14.85,14.85,1100,6.8369490007068,6.87824600809362,6.81400621882523,6.81400621882523,2397.26813792316,0.0,1.0
2005-03-29,14.8,14.9,14.8,14.9,10200,6.79106343694367,6.8369490007068,6.79106343694367,6.8369490007068,22229.2136425602,0.0,1.0
2005-03-30,14.55,14.85,14.55,14.85,1800,6.67634952753583,6.81400621882523,6.67634952753583,6.81400621882523,3922.80240751063,0.0,1.0
2005-03-31,14.85,14.85,14.85,14.85,700,6.81400621882523,6.81400621882523,6.81400621882523,6.81400621882523,1525.53426958747,0.0,1.0
2005-04-01,14.55,14.85,14.55,14.85,2300,6.67634952753583,6.81400621882523,6.67634952753583,6.81400621882523,5012.46974293025,0.0,1.0
2005-04-04,14.45,14.5,14.45,14.5,1200,6.6304639637727,6.65340674565427,6.6304639637727,6.65340674565427,2615.20160500708,0.0,1.0
2005-04-05,14.3,14.4,14.3,14.4,1000,6.561635618128,6.60752118189113,6.561635618128,6.60752118189113,2179.33467083924,0.0,1.0
2005-04-06,14.0,14.35,14.0,14.3,7600,6.4239789268386,6.58457840000957,6.4239789268386,6.561635618128,16562.9434983782,0.0,1.0
2005-04-07,14.4,14.4,14.1,14.1,500,6.60752118189113,6.60752118189113,6.46986449060174,6.46986449060174,1089.66733541962,0.0,1.0
2005-04-08,14.1,14.1,14.1,14.1,1000,6.46986449060174,6.46986449060174,6.46986449060174,6.46986449060174,2179.33467083924,0.0,1.0
2005-04-11,14.1,14.1,14.1,14.1,0,6.46986449060174,6.46986449060174,6.46986449060174,6.46986449060174,0,0.0,1.0
2005-04-12,14.4,14.4,14.3,14.4,1200,6.60752118189113,6.60752118189113,6.561635618128,6.60752118189113,2615.20160500709,0.0,1.0
2005-04-13,14.0,14.05,14.0,14.05,1900,6.4239789268386,6.44692170872017,6.4239789268386,6.44692170872017,4140.73587459455,0.0,1.0
2005-04-14,13.7,14.0,13.7,14.0,1600,6.2863222355492,6.4239789268386,6.2863222355492,6.4239789268386,3486.93547334278,0.0,1.0
2005-04-15,13.7,13.7,13.7,13.7,0,6.2863222355492,6.2863222355492,6.2863222355492,6.2863222355492,0,0.0,1.0
2005-04-18,13.02,13.65,13.02,13.65,6400,5.9743004019599,6.26337945366764,5.9743004019599,6.26337945366764,13947.7418933711,0.0,1.0
2005-04-19,13.75,14.0,13.6,13.6,1200,6.30926501743077,6.4239789268386,6.24043667178607,6.24043667178607,2615.20160500708,0.0,1.0
2005-04-20,14.5,14.5,14.25,14.25,1000,6.65340674565427,6.65340674565427,6.53869283624643,6.53869283624643,2179.33467083924,0.0,1.0
2005-04-21,14.5,14.5,14.5,14.5,800,6.65340674565427,6.65340674565427,6.65340674565427,6.65340674565427,1743.46773667139,0.0,1.0
2005-04-22,14.25,14.25,14.25,14.25,400,6.53869283624643,6.53869283624643,6.53869283624643,6.53869283624643,871.733868335695,0.0,1.0
2005-04-25,14.0,15.0,13.5,13.5,4100,6.4239789268386,6.88283456446993,6.19455110802294,6.19455110802294,8935.27215044087,0.0,1.0
2005-04-26,14.0,14.0,14.0,14.0,400,6.4239789268386,6.4239789268386,6.4239789268386,6.4239789268386,871.733868335695,0.0,1.0
2005-04-27,14.0,14.0,14.0,14.0,800,6.4239789268386,6.4239789268386,6.4239789268386,6.4239789268386,1743.46773667139,0.0,1.0
2005-04-28,14.0,14.0,14.0,14.0,700,6.4239789268386,6.4239789268386,6.4239789268386,6.4239789268386,1525.53426958747,0.0,1.0
2005-04-29,13.9,13.9,13.25,13.25,1300,6.37809336307547,6.37809336307547,6.07983719861511,6.07983719861511,2833.13507209101,0.0,1.0
2005-05-02,13.85,13.85,13.25,13.25,3700,6.3551505811939,6.3551505811939,6.07983719861511,6.07983719861511,8063.53828210518,0.0,1.0
2005-05-03,13.25,13.5,13.25,13.5,5600,6.07983719861511,6.19455110802294,6.07983719861511,6.19455110802294,12204.2741566997,0.0,1.0
2005-05-04,14.0,14.0,13.25,13.25,2200,6.4239789268386,6.4239789268386,6.07983719861511,6.07983719861511,4794.53627584632,0.0,1.0
2005-05-05,14.0,14.0,14.0,14.0,0,6.4239789268386,6.4239789268386,6.4239789268386,6.4239789268386,0,0.0,1.0
2005-05-06,14.0,14.0,13.5,13.5,300,6.4239789268386,6.4239789268386,6.19455110802294,6.19455110802294,653.800401251771,0.0,1.0
2005-05-09,13.5,13.75,13.5,13.75,400,6.19455110802294,6.30926501743077,6.19455110802294,6.30926501743077,871.733868335695,0.0,1.0
2005-05-10,13.5,13.75,13.5,13.51,7700,6.19455110802294,6.30926501743077,6.19455110802294,6.19913966439925,16780.8769654621,0.0,1.0
2005-05-11,13.5,13.5,13.5,13.5,0,6.19455110802294,6.19455110802294,6.19455110802294,6.19455110802294,0,0.0,1.0
2005-05-12,13.75,13.75,13.5,13.5,1200,6.30926501743077,6.30926501743077,6.19455110802294,6.19455110802294,2615.20160500708,0.0,1.0
2005-05-13,15.0,15.0,14.0,14.0,11000,6.88283456446993,6.88283456446993,6.4239789268386,6.4239789268386,23972.6813792316,0.0,1.0
2005-05-16,14.25,14.25,14.0,14.0,1900,6.53869283624643,6.53869283624643,6.4239789268386,6.4239789268386,4140.73587459455,0.0,1.0
2005-05-17,14.0,14.25,14.0,14.25,1400,6.4239789268386,6.53869283624643,6.4239789268386,6.53869283624643,3051.06853917493,0.0,1.0
2005-05-18,14.25,14.25,14.0,14.0,1000,6.53869283624643,6.53869283624643,6.4239789268386,6.4239789268386,2179.33467083924,0.0,1.0
2005-05-19,14.25,14.25,14.25,14.25,1100,6.53869283624643,6.53869283624643,6.53869283624643,6.53869283624643,2397.26813792316,0.0,1.0
2005-05-20,14.3,14.3,14.3,14.3,3400,6.561635618128,6.561635618128,6.561635618128,6.561635618128,7409.73788085341,0.0,1.0
2005-05-23,14.5,14.6,14.3,14.35,2000,6.65340674565427,6.6992923094174,6.561635618128,6.58457840000957,4358.66934167847,0.0,1.0
2005-05-24,14.7,14.98,14.6,14.98,2700,6.74517787318053,6.87365745171731,6.6992923094174,6.87365745171731,5884.20361126594,0.0,1.0
2005-05-25,14.65,14.75,14.65,14.75,9900,6.72223509129897,6.7681206550621,6.72223509129897,6.7681206550621,21575.4132413084,0.0,1.0
2005-05-26,14.75,14.8,14.75,14.8,800,6.7681206550621,6.79106343694367,6.7681206550621,6.79106343694367,1743.46773667139,0.0,1.0
2005-05-27,14.98,14.98,14.75,14.75,2300,6.87365745171731,6.87365745171731,6.7681206550621,6.7681206550621,5012.46974293024,0.0,1.0
2005-05-31,14.8,14.8,14.8,14.8,500,6.79106343694367,6.79106343694367,6.79106343694367,6.79106343694367,1089.66733541962,0.0,1.0
2005-06-01,14.75,14.9,14.75,14.9,1400,6.7681206550621,6.8369490007068,6.7681206550621,6.8369490007068,3051.06853917493,0.0,1.0
2005-06-02,14.75,14.75,14.75,14.75,0,6.7681206550621,6.7681206550621,6.7681206550621,6.7681206550621,0,0.0,1.0
2005-06-03,14.65,14.65,14.65,14.65,1000,6.72223509129897,6.72223509129897,6.72223509129897,6.72223509129897,2179.33467083924,0.0,1.0
2005-06-06,14.65,14.65,14.65,14.65,1600,6.72223509129897,6.72223509129897,6.72223509129897,6.72223509129897,3486.93547334278,0.0,1.0
2005-06-07,14.65,14.65,14.65,14.65,0,6.72223509129897,6.72223509129897,6.72223509129897,6.72223509129897,0,0.0,1.0
2005-06-08,14.75,14.75,14.75,14.75,600,6.84153755708311,6.84153755708311,6.84153755708311,6.84153755708311,1293.56886900921,0.16,1.0
2005-06-09,14.7,14.7,14.7,14.7,1000,6.81834590434724,6.81834590434724,6.81834590434724,6.81834590434724,2155.94811501534,0.0,1.0
2005-06-10,14.7,14.8,14.7,14.8,300,6.81834590434724,6.86472920981899,6.81834590434724,6.86472920981899,646.784434504602,0.0,1.0
2005-06-13,14.75,14.75,14.75,14.75,1200,6.84153755708311,6.84153755708311,6.84153755708311,6.84153755708311,2587.13773801841,0.0,1.0
2005-06-14,14.85,14.85,14.75,14.75,3500,6.88792086255486,6.88792086255486,6.84153755708311,6.84153755708311,7545.8184025537,0.0,1.0
2005-06-15,14.88,14.88,14.88,14.88,200,6.90183585419639,6.90183585419639,6.90183585419639,6.90183585419639,431.189623003068,0.0,1.0
2005-06-16,14.9,14.9,14.9,14.9,5000,6.91111251529074,6.91111251529074,6.91111251529074,6.91111251529074,10779.7405750767,0.0,1.0
2005-06-17,14.9,14.9,14.9,14.9,100,6.91111251529074,6.91111251529074,6.91111251529074,6.91111251529074,215.594811501534,0.0,1.0
2005-06-20,14.9,14.9,14.9,14.9,15000,6.91111251529074,6.91111251529074,6.91111251529074,6.91111251529074,32339.2217252301,0.0,1.0
2005-06-21,14.4,14.55,14.4,14.55,1400,6.67919598793199,6.74877094613961,6.67919598793199,6.74877094613961,3018.32736102148,0.0,1.0
2005-06-22,14.5,14.55,14.45,14.45,1600,6.72557929340374,6.74877094613961,6.70238764066786,6.70238764066786,3449.51698402455,0.0,1.0
2005-06-23,14.45,14.5,14.45,14.5,4000,6.70238764066786,6.72557929340374,6.70238764066786,6.72557929340374,8623.79246006137,0.0,1.0
2005-06-24,14.45,14.45,14.45,14.45,0,6.70238764066786,6.70238764066786,6.70238764066786,6.70238764066786,0,0.0,1.0
2005-06-27,14.5,14.5,14.45,14.45,2900,6.72557929340374,6.72557929340374,6.70238764066786,6.70238764066786,6252.24953354449,0.0,1.0
2005-06-28,14.5,14.5,14.5,14.5,0,6.72557929340374,6.72557929340374,6.72557929340374,6.72557929340374,0,0.0,1.0
2005-06-29,14.35,14.5,14.3,14.5,3300,6.65600433519611,6.72557929340374,6.63281268246024,6.72557929340374,7114.62877955063,0.0,1.0
2005-06-30,14.35,14.5,14.35,14.4,10800,6.65600433519611,6.72557929340374,6.65600433519611,6.67919598793199,23284.2396421657,0.0,1.0
2005-07-01,14.5,14.5,14.4,14.5,1500,6.72557929340374,6.72557929340374,6.67919598793199,6.72557929340374,3233.92217252301,0.0,1.0
2005-07-05,14.45,14.45,14.45,14.45,800,6.70238764066786,6.70238764066786,6.70238764066786,6.70238764066786,1724.75849201227,0.0,1.0
2005-07-06,14.45,14.5,14.35,14.45,12700,6.70238764066786,6.72557929340374,6.65600433519611,6.70238764066786,27380.5410606948,0.0,1.0
2005-07-07,14.35,14.4,14.35,14.4,900,6.65600433519611,6.67919598793199,6.65600433519611,6.67919598793199,1940.35330351381,0.0,1.0
2005-07-08,14.4,14.4,14.4,14.4,600,6.67919598793199,6.67919598793199,6.67919598793199,6.67919598793199,1293.5688690092,0.0,1.0
2005-07-11,14.35,14.35,14.25,14.35,7100,6.65600433519611,6.65600433519611,6.60962102972436,6.65600433519611,15307.2316166089,0.0,1.0
2005-07-12,14.35,14.35,14.3,14.35,4800,6.65600433519611,6.65600433519611,6.63281268246024,6.65600433519611,10348.5509520736,0.0,1.0
2005-07-13,14.25,14.3,14.25,14.3,4800,6.60962102972436,6.63281268246024,6.60962102972436,6.63281268246024,10348.5509520736,0.0,1.0
2005-07-14,14.3,14.3,14.2,14.25,18000,6.63281268246024,6.63281268246024,6.58642937698849,6.60962102972436,38807.0660702761,0.0,1.0
2005-07-15,14.3,14.3,14.3,14.3,400,6.63281268246024,6.63281268246024,6.63281268246024,6.63281268246024,862.379246006136,0.0,1.0
2005-07-18,14.3,14.3,14.28,14.28,900,6.63281268246024,6.63281268246024,6.62353602136589,6.62353602136589,1940.35330351381,0.0,1.0
2005-07-19,14.3,14.3,14.2,14.28,1800,6.63281268246024,6.63281268246024,6.58642937698849,6.62353602136589,3880.70660702761,0.0,1.0
2005-07-20,14.05,14.2,14.0,14.2,9400,6.51685441878086,6.58642937698849,6.49366276604499,6.58642937698849,20265.9122811442,0.0,1.0
2005-07-21,14.05,14.1,14.05,14.1,1600,6.51685441878086,6.54004607151674,6.51685441878086,6.54004607151674,3449.51698402455,0.0,1.0
2005-07-22,14.0,14.1,14.0,14.1,2900,6.49366276604499,6.54004607151674,6.49366276604499,6.54004607151674,6252.24953354449,0.0,1.0
2005-07-25,14.0,14.0,13.95,14.0,10800,6.49366276604499,6.49366276604499,6.47047111330911,6.49366276604499,23284.2396421657,0.0,1.0
2005-07-26,13.75,14.0,13.75,14.0,5500,6.37770450236561,6.49366276604499,6.37770450236561,6.49366276604499,11857.7146325844,0.0,1.0
2005-07-27,13.65,13.75,13.65,13.75,1600,6.33132119689386,6.37770450236561,6.33132119689386,6.37770450236561,3449.51698402455,0.0,1.0
2005-07-28,13.9,13.9,13.6,13.6,6700,6.44727946057324,6.44727946057324,6.30812954415799,6.30812954415799,14444.8523706028,0.0,1.0
2005-07-29,13.97,14.0,13.95,13.95,5300,6.47974777440346,6.49366276604499,6.47047111330911,6.47047111330911,11426.5250095813,0.0,1.0
2005-08-01,13.97,14.0,13.97,14.0,400,6.47974777440346,6.49366276604499,6.47974777440346,6.49366276604499,862.379246006137,0.0,1.0
2005-08-02,14.48,14.48,13.97,13.97,13800,6.71630263230939,6.71630263230939,6.47974777440346,6.47974777440346,29752.0839872117,0.0,1.0
2005-08-03,14.2,14.4,14.2,14.4,22900,6.58642937698849,6.67919598793199,6.58642937698849,6.67919598793199,49371.2118338513,0.0,1.0
2005-08-04,14.1,14.2,14.1,14.2,1400,6.54004607151674,6.58642937698849,6.54004607151674,6.58642937698849,3018.32736102148,0.0,1.0
2005-08-05,14.0,14.1,13.97,14.1,1500,6.49366276604499,6.54004607151674,6.47974777440346,6.54004607151674,3233.92217252301,0.0,1.0
2005-08-08,14.1,14.1,14.1,14.1,1100,6.54004607151674,6.54004607151674,6.54004607151674,6.54004607151674,2371.54292651688,0.0,1.0
2005-08-09,13.95,14.1,13.95,14.1,2100,6.47047111330911,6.54004607151674,6.47047111330911,6.54004607151674,4527.49104153222,0.0,1.0
2005-08-10,13.55,13.9,13.55,13.9,2500,6.28493789142211,6.44727946057324,6.28493789142211,6.44727946057324,5389.87028753836,0.0,1.0
2005-08-11,13.85,14.35,13.71,13.75,14300,6.42408780783736,6.65600433519611,6.35915118017691,6.37770450236561,30830.0580447194,0.0,1.0
2005-08-12,14.0,14.3,13.85,14.0,23500,6.49366276604499,6.63281268246024,6.42408780783736,6.49366276604499,50664.7807028605,0.0,1.0
2005-08-15,13.9,14.0,13.85,13.85,2000,6.44727946057324,6.49366276604499,6.42408780783736,6.42408780783736,4311.89623003068,0.0,1.0
2005-08-16,13.8,13.85,13.8,13.85,700,6.40089615510149,6.42408780783736,6.40089615510149,6.42408780783736,1509.16368051074,0.0,1.0
2005-08-17,14.0,14.05,13.95,14.0,3800,6.49366276604499,6.51685441878086,6.47047111330911,6.49366276604499,8192.6028370583,0.0,1.0
2005-08-18,13.95,13.95,13.95,13.95,200,6.47047111330911,6.47047111330911,6.47047111330911,6.47047111330911,431.189623003068,0.0,1.0
2005-08-19,13.95,13.95,13.95,13.95,0,6.47047111330911,6.47047111330911,6.47047111330911,6.47047111330911,0,0.0,1.0
2005-08-22,14.0,14.0,13.95,13.95,3700,6.49366276604499,6.49366276604499,6.47047111330911,6.47047111330911,7977.00802555676,0.0,1.0
2005-08-23,13.95,14.0,13.95,14.0,900,6.47047111330911,6.49366276604499,6.47047111330911,6.49366276604499,1940.35330351381,0.0,1.0
2005-08-24,13.95,14.0,13.95,14.0,3900,6.47047111330911,6.49366276604499,6.47047111330911,6.49366276604499,8408.19764855983,0.0,1.0
2005-08-25,13.8,13.95,13.8,13.95,1300,6.40089615510149,6.47047111330911,6.40089615510149,6.47047111330911,2802.73254951994,0.0,1.0
2005-08-26,13.98,13.98,13.98,13.98,10800,6.48438610495064,6.48438610495064,6.48438610495064,6.48438610495064,23284.2396421657,0.0,1.0
2005-08-29,13.9,13.9,13.9,13.9,200,6.44727946057324,6.44727946057324,6.44727946057324,6.44727946057324,431.189623003068,0.0,1.0
2005-08-30,13.95,13.95,13.95,13.95,1000,6.47047111330911,6.47047111330911,6.47047111330911,6.47047111330911,2155.94811501534,0.0,1.0
2005-08-31,13.85,13.95,13.85,13.95,1900,6.42408780783736,6.47047111330911,6.42408780783736,6.47047111330911,4096.30141852915,0.0,1.0
2005-09-01,13.7,13.85,13.6,13.85,4000,6.35451284962974,6.42408780783736,6.30812954415799,6.42408780783736,8623.79246006136,0.0,1.0
2005-09-02,13.95,13.95,13.75,13.9,2300,6.47047111330911,6.47047111330911,6.37770450236561,6.44727946057324,4958.68066453529,0.0,1.0
2005-09-06,13.95,13.95,13.95,13.95,0,6.47047111330911,6.47047111330911,6.47047111330911,6.47047111330911,0,0.0,1.0
2005-09-07,13.75,13.9,13.65,13.9,3400,6.37770450236561,6.44727946057324,6.33132119689386,6.44727946057324,7330.22359105216,0.0,1.0
2005-09-08,13.7,13.7,13.7,13.7,400,6.35451284962974,6.35451284962974,6.35451284962974,6.35451284962974,862.379246006136,0.0,1.0
2005-09-09,13.65,13.7,13.6,13.7,900,6.33132119689386,6.35451284962974,6.30812954415799,6.35451284962974,1940.35330351381,0.0,1.0
2005-09-12,13.6,13.65,13.6,13.65,2400,6.30812954415799,6.33132119689386,6.30812954415799,6.33132119689386,5174.27547603682,0.0,1.0
2005-09-13,13.7,13.9,13.65,13.65,2000,6.35451284962974,6.44727946057324,6.33132119689386,6.33132119689386,4311.89623003068,0.0,1.0
2005-09-14,13.7,13.7,13.7,13.7,1000,6.42872613838454,6.42872613838454,6.42872613838454,6.42872613838454,2131.05982508731,0.16,1.0
2005-09-15,13.65,13.65,13.65,13.65,700,6.40526363422985,6.40526363422985,6.40526363422985,6.40526363422985,1491.74187756112,0.0,1.0
2005-09-16,13.65,13.65,13.65,13.65,0,6.40526363422985,6.40526363422985,6.40526363422985,6.40526363422985,0,0.0,1.0
2005-09-19,13.7,13.7,13.7,13.7,400,6.42872613838454,6.42872613838454,6.42872613838454,6.42872613838454,852.423930034925,0.0,1.0
2005-09-20,13.55,13.65,13.55,13.65,2600,6.35833862592047,6.40526363422985,6.35833862592047,6.40526363422985,5540.75554522702,0.0,1.0
2005-09-21,13.55,13.6,13.55,13.6,1400,6.35833862592047,6.38180113007516,6.35833862592047,6.38180113007516,2983.48375512224,0.0,1.0
2005-09-22,13.45,13.5,13.3,13.5,4400,6.3114136176111,6.33487612176579,6.24102610514703,6.33487612176579,9376.66323038418,0.0,1.0
2005-09-23,13.5,13.55,13.35,13.5,5400,6.33487612176579,6.35833862592047,6.26448860930172,6.33487612176579,11507.7230554715,0.0,1.0
2005-09-26,13.55,13.7,13.5,13.5,3600,6.35833862592047,6.42872613838454,6.33487612176579,6.33487612176579,7671.81537031434,0.0,1.0
2005-09-27,13.55,13.9,13.5,13.55,12600,6.35833862592047,6.52257615500329,6.33487612176579,6.35833862592047,26851.3537961002,0.0,1.0
2005-09-28,13.65,13.7,13.65,13.65,1000,6.40526363422985,6.42872613838454,6.40526363422985,6.40526363422985,2131.05982508731,0.0,1.0
2005-09-29,13.9,13.9,13.9,13.9,300,6.52257615500329,6.52257615500329,6.52257615500329,6.52257615500329,639.317947526194,0.0,1.0
2005-09-30,13.8,13.9,13.65,13.8,6400,6.47565114669391,6.52257615500329,6.40526363422985,6.47565114669391,13638.7828805588,0.0,1.0
2005-10-03,13.65,13.9,13.6,13.9,2500,6.40526363422985,6.52257615500329,6.38180113007516,6.52257615500329,5327.64956271829,0.0,1.0
2005-10-04,13.75,13.75,13.75,13.75,1000,6.45218864253923,6.45218864253923,6.45218864253923,6.45218864253923,2131.05982508731,0.0,1.0
2005-10-05,13.75,13.75,13.75,13.75,300,6.45218864253923,6.45218864253923,6.45218864253923,6.45218864253923,639.317947526194,0.0,1.0
2005-10-06,13.75,13.75,13.74,13.75,1600,6.45218864253923,6.45218864253923,6.44749614170829,6.45218864253923,3409.6957201397,0.0,1.0
2005-10-07,13.6,13.7,13.5,13.7,4000,6.38180113007516,6.42872613838454,6.33487612176579,6.42872613838454,8524.23930034926,0.0,1.0
2005-10-10,13.55,13.6,13.55,13.6,1200,6.35833862592047,6.38180113007516,6.35833862592047,6.38180113007516,2557.27179010478,0.0,1.0
2005-10-11,13.55,13.65,13.3,13.65,3900,6.35833862592047,6.40526363422985,6.24102610514703,6.40526363422985,8311.13331784053,0.0,1.0
2005-10-12,13.6,13.6,13.6,13.6,2200,6.38180113007516,6.38180113007516,6.38180113007516,6.38180113007516,4688.33161519209,0.0,1.0
2005-10-13,13.55,13.55,13.55,13.55,7300,6.35833862592047,6.35833862592047,6.35833862592047,6.35833862592047,15556.7367231374,0.0,1.0
2005-10-14,13.45,13.55,13.45,13.55,2300,6.3114136176111,6.35833862592047,6.3114136176111,6.35833862592047,4901.43759770082,0.0,1.0
2005-10-17,13.3,13.55,13.25,13.45,6000,6.24102610514703,6.35833862592047,6.21756360099234,6.3114136176111,12786.3589505239,0.0,1.0
2005-10-18,13.3,13.3,13.3,13.3,0,6.24102610514703,6.24102610514703,6.24102610514703,6.24102610514703,0,0.0,1.0
2005-10-19,13.1,13.15,13.1,13.15,1500,6.14717608852828,6.17063859268297,6.14717608852828,6.17063859268297,3196.58973763097,0.0,1.0
2005-10-20,13.2,13.25,13.2,13.25,2100,6.19410109683766,6.21756360099234,6.19410109683766,6.21756360099234,4475.22563268336,0.0,1.0
2005-10-21,13.4,13.6,13.25,13.25,6100,6.28795111345641,6.38180113007516,6.21756360099234,6.21756360099234,12999.4649330326,0.0,1.0
2005-10-24,13.35,13.45,13.35,13.45,8000,6.26448860930172,6.3114136176111,6.26448860930172,6.3114136176111,17048.4786006985,0.0,1.0
2005-10-25,13.1,13.4,13.1,13.35,1900,6.14717608852828,6.28795111345641,6.14717608852828,6.26448860930172,4049.0136676659,0.0,1.0
2005-10-26,13.25,13.5,13.15,13.2,3600,6.21756360099234,6.33487612176579,6.17063859268297,6.19410109683766,7671.81537031434,0.0,1.0
2005-10-27,13.05,13.4,13.0,13.4,6000,6.12371358437359,6.28795111345641,6.1002510802189,6.28795111345641,12786.3589505239,0.0,1.0
2005-10-28,13.1,13.15,13.0,13.1,5400,6.14717608852828,6.17063859268297,6.1002510802189,6.14717608852828,11507.7230554715,0.0,1.0
2005-10-31,13.05,13.1,13.05,13.1,2000,6.12371358437359,6.14717608852828,6.12371358437359,6.14717608852828,4262.11965017463,0.0,1.0
2005-11-01,13.3,13.4,12.9,13.05,17000,6.24102610514703,6.28795111345641,6.05332607190953,6.12371358437359,36228.0170264844,0.0,1.0
2005-11-02,13.1,13.3,13.1,13.3,2300,6.14717608852828,6.24102610514703,6.14717608852828,6.24102610514703,4901.43759770082,0.0,1.0
2005-11-03,13.0,13.1,13.0,13.1,3600,6.1002510802189,6.14717608852828,6.1002510802189,6.14717608852828,7671.81537031434,0.0,1.0
2005-11-04,13.0,13.15,12.8,13.15,4400,6.1002510802189,6.17063859268297,6.00640106360015,6.17063859268297,9376.66323038419,0.0,1.0
2005-11-07,13.0,13.0,12.75,12.95,8100,6.1002510802189,6.1002510802189,5.98293855944546,6.07678857606422,17261.5845832073,0.0,1.0
2005-11-08,12.95,12.95,12.95,12.95,600,6.07678857606422,6.07678857606422,6.07678857606422,6.07678857606422,1278.63589505239,0.0,1.0
2005-11-09,13.0,13.0,13.0,13.0,16200,6.1002510802189,6.1002510802189,6.1002510802189,6.1002510802189,34523.1691664145,0.0,1.0
2005-11-10,13.0,13.0,13.0,13.0,0,6.1002510802189,6.1002510802189,6.1002510802189,6.1002510802189,0,0.0,1.0
2005-11-11,13.0,13.0,13.0,13.0,1900,6.1002510802189,6.1002510802189,6.1002510802189,6.1002510802189,4049.0136676659,0.0,1.0
2005-11-14,12.88,13.0,12.88,13.0,8500,6.04394107024765,6.1002510802189,6.04394107024765,6.1002510802189,18114.0085132422,0.0,1.0
2005-11-15,12.7,12.88,12.68,12.88,3400,5.95947605529078,6.04394107024765,5.9500910536289,6.04394107024765,7245.60340529686,0.0,1.0
2005-11-16,12.74,12.74,12.65,12.7,14600,5.97824605861453,5.97824605861453,5.93601355113609,5.95947605529078,31113.4734462748,0.0,1.0
2005-11-17,12.93,12.93,12.7,12.74,4800,6.06740357440234,6.06740357440234,5.95947605529078,5.97824605861453,10229.0871604191,0.0,1.0
2005-11-18,13.0,13.0,12.8,12.9,3600,6.1002510802189,6.1002510802189,6.00640106360015,6.05332607190953,7671.81537031434,0.0,1.0
2005-11-21,12.65,12.75,12.56,12.7,5500,5.93601355113609,5.98293855944546,5.89378104365765,5.95947605529078,11720.8290379802,0.0,1.0
2005-11-22,12.55,12.65,12.55,12.65,5900,5.88908854282671,5.93601355113609,5.88908854282671,5.93601355113609,12573.2529680152,0.0,1.0
2005-11-23,12.53,12.65,12.53,12.65,6200,5.87970354116484,5.93601355113609,5.87970354116484,5.93601355113609,13212.5709155413,0.0,1.0
2005-11-25,12.6,12.6,12.6,12.6,900,5.9125510469814,5.9125510469814,5.9125510469814,5.9125510469814,1917.95384257858,0.0,1.0
2005-11-28,12.65,12.65,12.5,12.55,4200,5.93601355113609,5.93601355113609,5.86562603867202,5.88908854282671,8950.45126536672,0.0,1.0
2005-11-29,12.6,12.7,12.6,12.7,26800,5.9125510469814,5.95947605529078,5.9125510469814,5.95947605529078,57112.40331234,0.0,1.0
2005-11-30,12.7,12.7,12.6,12.7,9600,5.95947605529078,5.95947605529078,5.9125510469814,5.95947605529078,20458.1743208382,0.0,1.0
2005-12-01,12.6,12.65,12.4,12.6,5300,5.9125510469814,5.93601355113609,5.81870103036265,5.9125510469814,11294.6170729628,0.0,1.0
2005-12-02,12.65,12.65,12.6,12.65,2800,5.93601355113609,5.93601355113609,5.9125510469814,5.93601355113609,5966.96751024448,0.0,1.0
2005-12-05,12.65,12.65,12.6,12.6,1000,5.93601355113609,5.93601355113609,5.9125510469814,5.9125510469814,2131.05982508731,0.0,1.0
2005-12-06,12.52,12.6,12.52,12.6,600,5.8750110403339,5.9125510469814,5.8750110403339,5.9125510469814,1278.63589505239,0.0,1.0
2005-12-07,12.52,12.52,12.52,12.52,0,5.8750110403339,5.8750110403339,5.8750110403339,5.8750110403339,0,0.0,1.0
2005-12-08,12.6,12.7,12.6,12.65,5300,5.9125510469814,5.95947605529078,5.9125510469814,5.93601355113609,11294.6170729628,0.0,1.0
2005-12-09,12.6,12.6,12.6,12.6,500,5.9125510469814,5.9125510469814,5.9125510469814,5.9125510469814,1065.52991254366,0.0,1.0
2005-12-12,12.52,12.59,12.52,12.59,1600,5.8750110403339,5.90785854615046,5.8750110403339,5.90785854615046,3409.6957201397,0.0,1.0
2005-12-13,12.6,12.6,12.6,12.6,5700,5.9125510469814,5.9125510469814,5.9125510469814,5.9125510469814,12147.0410029977,0.0,1.0
2005-12-14,12.52,12.6,12.45,12.58,5300,5.9500910536289,5.9881108047703,5.91682377138018,5.97860586698495,11152.0982455437,0.16,1.0
2005-12-15,12.55,12.6,12.55,12.6,1900,5.96434846030693,5.9881108047703,5.96434846030693,5.9881108047703,3997.92201255339,0.0,1.0
2005-12-16,12.8,12.9,12.6,12.6,5600,6.0831601826238,6.13068487155054,5.9881108047703,5.9881108047703,11783.3490896311,0.0,1.0
2005-12-19,12.7,12.9,12.7,12.85,3100,6.03563549369705,6.13068487155054,6.03563549369705,6.10692252708717,6522.9253889029,0.0,1.0
2005-12-20,12.25,12.7,12.25,12.7,1700,5.82177439352668,6.03563549369705,5.82177439352668,6.03563549369705,3577.08811649514,0.0,1.0
2005-12-21,12.5,12.75,12.25,12.25,6400,5.94058611584355,6.05939783816042,5.82177439352668,5.82177439352668,13466.6846738641,0.0,1.0
2005-12-22,12.65,12.74,12.55,12.65,23700,6.01187314923367,6.05464536926775,5.96434846030693,6.01187314923367,49868.8166829029,0.0,1.0
2005-12-23,12.65,12.65,12.65,12.65,0,6.01187314923367,6.01187314923367,6.01187314923367,6.01187314923367,0,0.0,1.0
2005-12-27,12.55,12.75,12.55,12.65,2000,5.96434846030693,6.05939783816042,5.96434846030693,6.01187314923367,4208.33896058252,0.0,1.0
2005-12-28,12.56,12.65,12.55,12.55,800,5.9691009291996,6.01187314923367,5.96434846030693,5.96434846030693,1683.33558423301,0.0,1.0
2005-12-29,12.3,12.6,12.3,12.6,800,5.84553673799005,5.9881108047703,5.84553673799005,5.9881108047703,1683.33558423301,0.0,1.0
2005-12-30,12.75,12.75,12.1,12.5,8400,6.05939783816042,6.05939783816042,5.75048736013656,5.94058611584355,17675.0236344466,0.0,1.0
2006-01-03,12.25,12.25,12.1,12.1,3600,5.82177439352668,5.82177439352668,5.75048736013656,5.75048736013656,7575.01012904854,0.0,1.0
2006-01-04,12.3,12.5,12.3,12.5,2400,5.84553673799005,5.94058611584355,5.84553673799005,5.94058611584355,5050.00675269903,0.0,1.0
2006-01-05,12.4,12.5,12.2,12.35,11700,5.8930614269168,5.94058611584355,5.7980120490633,5.86929908245343,24618.7829194078,0.0,1.0
2006-01-06,12.3,12.55,12.25,12.35,19600,5.84553673799005,5.96434846030693,5.82177439352668,5.86929908245343,41241.7218137087,0.0,1.0
2006-01-09,12.35,12.5,12.0,12.5,14400,5.86929908245343,5.94058611584355,5.70296267120981,5.94058611584355,30300.0405161941,0.0,1.0
2006-01-10,12.3,12.3,12.3,12.3,200,5.84553673799005,5.84553673799005,5.84553673799005,5.84553673799005,420.833896058252,0.0,1.0
2006-01-11,12.35,12.35,12.3,12.35,12500,5.86929908245343,5.86929908245343,5.84553673799005,5.86929908245343,26302.1185036407,0.0,1.0
2006-01-12,12.25,12.35,12.25,12.35,900,5.82177439352668,5.86929908245343,5.82177439352668,5.86929908245343,1893.75253226213,0.0,1.0
2006-01-13,12.35,12.35,12.25,12.25,6400,5.86929908245343,5.86929908245343,5.82177439352668,5.82177439352668,13466.6846738641,0.0,1.0
2006-01-17,12.3,12.3,12.3,12.3,200,5.84553673799005,5.84553673799005,5.84553673799005,5.84553673799005,420.833896058252,0.0,1.0
2006-01-18,12.35,12.5,12.3,12.3,1500,5.86929908245343,5.94058611584355,5.84553673799005,5.84553673799005,3156.25422043689,0.0,1.0
2006-01-19,12.3,12.3,12.3,12.3,600,5.84553673799005,5.84553673799005,5.84553673799005,5.84553673799005,1262.50168817476,0.0,1.0
2006-01-20,12.3,12.3,11.9,12.25,19900,5.84553673799005,5.84553673799005,5.65543798228306,5.82177439352668,41872.9726577961,0.0,1.0
2006-01-23,12.2,12.25,12.05,12.2,4000,5.7980120490633,5.82177439352668,5.72672501567318,5.7980120490633,8416.67792116505,0.0,1.0
2006-01-24,12.05,12.15,12.05,12.15,7000,5.72672501567318,5.77424970459993,5.72672501567318,5.77424970459993,14729.1863620388,0.0,1.0
2006-01-25,12.05,12.3,12.05,12.2,4100,5.72672501567318,5.84553673799005,5.72672501567318,5.7980120490633,8627.09486919417,0.0,1.0
2006-01-26,11.8,12.08,11.75,12.05,37200,5.60791329335631,5.74098242235121,5.58415094889294,5.72672501567318,78275.1046668349,0.0,1.0
2006-01-27,11.8,12.05,11.8,12.05,4600,5.60791329335631,5.72672501567318,5.60791329335631,5.72672501567318,9679.1796093398,0.0,1.0
2006-01-30,11.86,12.0,11.75,11.95,30700,5.63642810671236,5.70296267120981,5.58415094889294,5.67920032674643,64598.0030449417,0.0,1.0
2006-01-31,11.9,11.9,11.75,11.85,2600,5.65543798228306,5.65543798228306,5.58415094889294,5.63167563781969,5470.84064875728,0.0,1.0
2006-02-01,11.9,11.9,11.55,11.65,5000,5.65543798228306,5.65543798228306,5.48910157103944,5.53662625996619,10520.8474014563,0.0,1.0
2006-02-02,11.9,11.9,11.8,11.8,2000,5.65543798228306,5.65543798228306,5.60791329335631,5.60791329335631,4208.33896058252,0.0,1.0
2006-02-03,11.95,12.0,11.95,11.96,1800,5.67920032674643,5.70296267120981,5.67920032674643,5.68395279563911,3787.50506452427,0.0,1.0
2006-02-06,12.0,12.3,12.0,12.0,14300,5.70296267120981,5.84553673799005,5.70296267120981,5.70296267120981,30089.623568165,0.0,1.0
2006-02-07,12.0,12.05,11.95,11.96,3200,5.70296267120981,5.72672501567318,5.67920032674643,5.68395279563911,6733.34233693203,0.0,1.0
2006-02-08,11.9,11.95,11.85,11.95,3100,5.65543798228306,5.67920032674643,5.63167563781969,5.67920032674643,6522.92538890291,0.0,1.0
2006-02-09,11.9,11.9,11.85,11.9,5500,5.65543798228306,5.65543798228306,5.63167563781969,5.65543798228306,11572.9321416019,0.0,1.0
2006-02-10,11.75,11.85,11.75,11.85,3200,5.58415094889294,5.63167563781969,5.58415094889294,5.63167563781969,6733.34233693203,0.0,1.0
2006-02-13,11.9,12.0,11.85,11.85,15800,5.65543798228306,5.70296267120981,5.63167563781969,5.63167563781969,33245.8777886019,0.0,1.0
2006-02-14,11.95,12.0,11.9,11.9,1500,5.67920032674643,5.70296267120981,5.65543798228306,5.65543798228306,3156.25422043689,0.0,1.0
2006-02-15,12.0,12.0,11.92,11.95,3200,5.70296267120981,5.70296267120981,5.66494292006841,5.67920032674643,6733.34233693203,0.0,1.0
2006-02-16,11.95,12.0,11.8,12.0,2800,5.67920032674643,5.70296267120981,5.60791329335631,5.70296267120981,5891.67454481553,0.0,1.0
2006-02-17,11.95,12.0,11.95,12.0,2900,5.67920032674643,5.70296267120981,5.67920032674643,5.70296267120981,6102.09149284466,0.0,1.0
2006-02-21,11.95,12.0,11.95,11.95,5300,5.67920032674643,5.70296267120981,5.67920032674643,5.67920032674643,11152.0982455437,0.0,1.0
2006-02-22,11.9,11.9,11.87,11.9,900,5.65543798228306,5.65543798228306,5.64118057560504,5.65543798228306,1893.75253226213,0.0,1.0
2006-02-23,11.82,11.95,11.7,11.88,19500,5.61741823114166,5.67920032674643,5.56038860442956,5.64593304449771,41031.3048656796,0.0,1.0
2006-02-24,11.8,11.85,11.8,11.85,1900,5.60791329335631,5.63167563781969,5.60791329335631,5.63167563781969,3997.9220125534,0.0,1.0
2006-02-27,11.95,11.95,11.8,11.85,1600,5.67920032674643,5.67920032674643,5.60791329335631,5.63167563781969,3366.67116846602,0.0,1.0
2006-02-28,11.95,11.95,11.95,11.95,500,5.67920032674643,5.67920032674643,5.67920032674643,5.67920032674643,1052.08474014563,0.0,1.0
2006-03-01,11.95,11.97,11.95,11.95,1400,5.67920032674643,5.68870526453178,5.67920032674643,5.67920032674643,2945.83727240777,0.0,1.0
2006-03-02,11.95,11.95,11.95,11.95,300,5.67920032674643,5.67920032674643,5.67920032674643,5.67920032674643,631.250844087378,0.0,1.0
2006-03-03,11.7,11.95,11.7,11.95,15800,5.56038860442956,5.67920032674643,5.56038860442956,5.67920032674643,33245.8777886019,0.0,1.0
2006-03-06,11.75,11.83,11.75,11.83,1700,5.58415094889294,5.62217070003434,5.58415094889294,5.62217070003434,3577.08811649514,0.0,1.0
2006-03-07,11.75,11.75,11.65,11.65,400,5.58415094889294,5.58415094889294,5.53662625996619,5.53662625996619,841.667792116504,0.0,1.0
2006-03-08,11.75,11.75,11.6,11.75,1200,5.66019045117574,5.66019045117574,5.58793270073519,5.66019045117574,2491.08225626421,0.16,1.0
2006-03-09,11.65,11.75,11.65,11.75,1700,5.61201861754871,5.66019045117574,5.61201861754871,5.66019045117574,3529.0331963743,0.0,1.0
2006-03-10,11.6,11.61,11.6,11.6,400,5.58793270073519,5.5927498840979,5.58793270073519,5.58793270073519,830.360752088071,0.0,1.0
2006-03-13,11.78,11.8,11.7,11.8,4500,5.67464200126384,5.68427636798925,5.63610453436222,5.68427636798925,9341.5584609908,0.0,1.0
2006-03-14,11.78,11.8,11.78,11.78,800,5.67464200126384,5.68427636798925,5.67464200126384,5.67464200126384,1660.72150417614,0.0,1.0
2006-03-15,11.78,11.8,11.78,11.8,2500,5.67464200126384,5.68427636798925,5.67464200126384,5.68427636798925,5189.75470055044,0.0,1.0
2006-03-16,11.78,11.78,11.78,11.78,200,5.67464200126384,5.67464200126384,5.67464200126384,5.67464200126384,415.180376044036,0.0,1.0
2006-03-17,11.73,11.78,11.73,11.78,12000,5.65055608445033,5.67464200126384,5.65055608445033,5.67464200126384,24910.8225626421,0.0,1.0
2006-03-20,11.7,11.7,11.7,11.7,400,5.63610453436222,5.63610453436222,5.63610453436222,5.63610453436222,830.360752088071,0.0,1.0
2006-03-21,11.7,11.7,11.7,11.7,0,5.63610453436222,5.63610453436222,5.63610453436222,5.63610453436222,0,0.0,1.0
2006-03-22,11.78,11.78,11.75,11.75,3300,5.67464200126384,5.67464200126384,5.66019045117574,5.66019045117574,6850.47620472659,0.0,1.0
2006-03-23,11.75,11.75,11.7,11.75,3400,5.66019045117574,5.66019045117574,5.63610453436222,5.66019045117574,7058.06639274859,0.0,1.0
2006-03-24,11.85,11.85,11.78,11.78,600,5.70836228480276,5.70836228480276,5.67464200126384,5.67464200126384,1245.54112813211,0.0,1.0
2006-03-27,11.75,11.85,11.75,11.85,11500,5.66019045117574,5.70836228480276,5.66019045117574,5.70836228480276,23872.871622532,0.0,1.0
2006-03-28,11.8,11.95,11.75,11.95,2300,5.68427636798925,5.75653411842979,5.66019045117574,5.75653411842979,4774.57432450641,0.0,1.0
2006-03-29,11.8,11.8,11.8,11.8,0,5.68427636798925,5.68427636798925,5.68427636798925,5.68427636798925,0,0.0,1.0
2006-03-30,11.8,11.8,11.5,11.8,2300,5.68427636798925,5.68427636798925,5.53976086710817,5.68427636798925,4774.57432450641,0.0,1.0
2006-03-31,11.95,11.95,11.75,11.75,3100,5.75653411842979,5.75653411842979,5.66019045117574,5.66019045117574,6435.29582868255,0.0,1.0
2006-04-03,11.8,11.85,11.8,11.85,600,5.68427636798925,5.70836228480276,5.68427636798925,5.70836228480276,1245.54112813211,0.0,1.0
2006-04-04,11.8,11.8,11.8,11.8,0,5.68427636798925,5.68427636798925,5.68427636798925,5.68427636798925,0,0.0,1.0
2006-04-05,11.8,11.85,11.8,11.8,2000,5.68427636798925,5.70836228480276,5.68427636798925,5.68427636798925,4151.80376044035,0.0,1.0
2006-04-06,11.8,11.85,11.75,11.75,6800,5.68427636798925,5.70836228480276,5.66019045117574,5.66019045117574,14116.1327854972,0.0,1.0
2006-04-07,11.7,11.8,11.7,11.8,1200,5.63610453436222,5.68427636798925,5.63610453436222,5.68427636798925,2491.08225626421,0.0,1.0
2006-04-10,11.75,11.75,11.75,11.75,300,5.66019045117574,5.66019045117574,5.66019045117574,5.66019045117574,622.770564066053,0.0,1.0
2006-04-11,11.75,11.75,11.75,11.75,1400,5.66019045117574,5.66019045117574,5.66019045117574,5.66019045117574,2906.26263230824,0.0,1.0
2006-04-12,11.75,11.75,11.75,11.75,1000,5.66019045117574,5.66019045117574,5.66019045117574,5.66019045117574,2075.90188022017,0.0,1.0
2006-04-13,11.8,11.8,11.8,11.8,400,5.68427636798925,5.68427636798925,5.68427636798925,5.68427636798925,830.360752088071,0.0,1.0
2006-04-17,11.7,11.8,11.7,11.75,5600,5.63610453436222,5.68427636798925,5.63610453436222,5.66019045117574,11625.050529233,0.0,1.0
2006-04-18,11.75,11.75,11.6,11.67,3700,5.66019045117574,5.66019045117574,5.58793270073519,5.62165298427411,7680.83695681465,0.0,1.0
2006-04-19,11.65,11.65,11.65,11.65,1000,5.61201861754871,5.61201861754871,5.61201861754871,5.61201861754871,2075.90188022018,0.0,1.0
2006-04-20,11.6,11.65,11.6,11.65,5000,5.58793270073519,5.61201861754871,5.58793270073519,5.61201861754871,10379.5094011009,0.0,1.0
2006-04-21,11.6,11.6,11.6,11.6,700,5.58793270073519,5.58793270073519,5.58793270073519,5.58793270073519,1453.13131615412,0.0,1.0
2006-04-24,11.35,11.6,11.34,11.6,9700,5.46750311666763,5.58793270073519,5.46268593330492,5.58793270073519,20136.2482381357,0.0,1.0
2006-04-25,11.25,11.59,11.25,11.55,24300,5.4193312830406,5.58311551737249,5.4193312830406,5.56384678392168,50444.4156893503,0.0,1.0
2006-04-26,11.2,11.3,11.1,11.3,15500,5.39524536622708,5.44341719985411,5.34707353260006,5.44341719985411,32176.4791434128,0.0,1.0
2006-04-27,10.95,11.2,10.85,11.15,11200,5.27481578215952,5.39524536622708,5.22664394853249,5.37115944941357,23250.101058466,0.0,1.0
2006-04-28,10.75,10.9,10.7,10.9,3200,5.17847211490546,5.250729865346,5.15438619809195,5.250729865346,6642.88601670457,0.0,1.0
2006-05-01,10.75,10.75,10.75,10.75,700,5.17847211490546,5.17847211490546,5.17847211490546,5.17847211490546,1453.13131615412,0.0,1.0
2006-05-02,10.75,10.75,10.7,10.7,1400,5.17847211490546,5.17847211490546,5.15438619809195,5.15438619809195,2906.26263230825,0.0,1.0
2006-05-03,10.75,10.75,10.65,10.73,28400,5.17847211490546,5.17847211490546,5.13030028127843,5.16883774818005,58955.613398253,0.0,1.0
2006-05-04,11.1,11.1,10.65,10.75,10300,5.34707353260006,5.34707353260006,5.13030028127843,5.17847211490546,21381.7893662678,0.0,1.0
2006-05-05,11.01,11.2,11.0,11.1,3200,5.30371888233573,5.39524536622708,5.29890169897303,5.34707353260006,6642.88601670457,0.0,1.0
2006-05-08,11.0,11.05,10.9,11.0,3800,5.29890169897303,5.32298761578654,5.250729865346,5.29890169897303,7888.42714483667,0.0,1.0
2006-05-09,10.8,11.1,10.8,10.85,2000,5.20255803171897,5.34707353260006,5.20255803171897,5.22664394853249,4151.80376044036,0.0,1.0
2006-05-10,10.95,10.95,10.95,10.95,500,5.27481578215952,5.27481578215952,5.27481578215952,5.27481578215952,1037.95094011009,0.0,1.0
2006-05-11,10.9,10.95,10.6,10.8,13300,5.250729865346,5.27481578215952,5.10621436446492,5.20255803171897,27609.4950069284,0.0,1.0
2006-05-12,10.95,10.95,10.75,10.75,2200,5.27481578215952,5.27481578215952,5.17847211490546,5.17847211490546,4566.98413648439,0.0,1.0
2006-05-15,10.95,10.95,10.65,10.7,5500,5.27481578215952,5.27481578215952,5.13030028127843,5.15438619809195,11417.460341211,0.0,1.0
2006-05-16,10.65,10.99,10.65,10.95,5500,5.13030028127843,5.29408451561033,5.13030028127843,5.27481578215952,11417.460341211,0.0,1.0
2006-05-17,11.25,11.25,10.6,10.74,3800,5.4193312830406,5.4193312830406,5.10621436446492,5.17365493154276,7888.42714483667,0.0,1.0
2006-05-18,11.25,11.25,11.25,11.25,200,5.4193312830406,5.4193312830406,5.4193312830406,5.4193312830406,415.180376044035,0.0,1.0
2006-05-19,11.0,11.0,11.0,11.0,200,5.29890169897303,5.29890169897303,5.29890169897303,5.29890169897303,415.180376044035,0.0,1.0
2006-05-22,11.0,11.0,11.0,11.0,600,5.29890169897303,5.29890169897303,5.29890169897303,5.29890169897303,1245.54112813211,0.0,1.0
2006-05-23,10.85,11.25,10.85,11.25,5900,5.22664394853249,5.4193312830406,5.22664394853249,5.4193312830406,12247.821093299,0.0,1.0
2006-05-24,10.95,10.95,10.75,10.85,2900,5.27481578215952,5.27481578215952,5.17847211490546,5.22664394853249,6020.11545263851,0.0,1.0
2006-05-25,11.05,11.3,11.05,11.15,5000,5.32298761578654,5.44341719985411,5.32298761578654,5.37115944941357,10379.5094011009,0.0,1.0
2006-05-26,11.0,11.05,10.95,10.95,1200,5.29890169897303,5.32298761578654,5.27481578215952,5.27481578215952,2491.08225626421,0.0,1.0
2006-05-30,11.0,11.0,11.0,11.0,1700,5.29890169897303,5.29890169897303,5.29890169897303,5.29890169897303,3529.0331963743,0.0,1.0
2006-05-31,11.0,11.05,10.76,11.05,3400,5.29890169897303,5.32298761578654,5.18328929826816,5.32298761578654,7058.0663927486,0.0,1.0
2006-06-01,11.0,11.0,10.9,11.0,1000,5.29890169897303,5.29890169897303,5.250729865346,5.29890169897303,2075.90188022018,0.0,1.0
2006-06-02,11.05,11.05,11.05,11.05,2000,5.32298761578654,5.32298761578654,5.32298761578654,5.32298761578654,4151.80376044036,0.0,1.0
2006-06-05,10.6,11.04,10.5,11.04,4000,5.10621436446492,5.31817043242384,5.05804253083789,5.31817043242384,8303.60752088071,0.0,1.0
2006-06-06,10.6,10.8,10.6,10.8,600,5.10621436446492,5.20255803171897,5.10621436446492,5.20255803171897,1245.54112813211,0.0,1.0
2006-06-07,10.7,10.75,10.5,10.5,3100,5.15438619809195,5.17847211490546,5.05804253083789,5.05804253083789,6435.29582868254,0.0,1.0
2006-06-08,10.7,10.7,10.7,10.7,0,5.15438619809195,5.15438619809195,5.15438619809195,5.15438619809195,0,0.0,1.0
2006-06-09,10.95,10.95,10.5,10.5,3700,5.27481578215952,5.27481578215952,5.05804253083789,5.05804253083789,7680.83695681465,0.0,1.0
2006-06-12,10.6,10.9,10.6,10.9,3500,5.10621436446492,5.250729865346,5.10621436446492,5.250729865346,7265.65658077062,0.0,1.0
2006-06-13,10.8,10.8,10.51,10.51,600,5.20255803171897,5.20255803171897,5.06285971420059,5.06285971420059,1245.54112813211,0.0,1.0
2006-06-14,10.7,10.8,10.6,10.6,2500,5.23146113189519,5.28035329200636,5.18256897178402,5.18256897178402,5113.29422614086,0.16,1.0
2006-06-15,10.7,10.8,10.51,10.65,5300,5.23146113189519,5.28035329200636,5.13856602768397,5.20701505183961,10840.1837594186,0.0,1.0
2006-06-16,10.75,10.78,10.68,10.68,2300,5.25590721195078,5.27057485998413,5.22168269987296,5.22168269987296,4704.23068804959,0.0,1.0
2006-06-19,10.71,10.75,10.68,10.68,1800,5.23635034790631,5.25590721195078,5.22168269987296,5.22168269987296,3681.57184282142,0.0,1.0
2006-06-20,10.85,10.85,10.72,10.75,2900,5.30479937206195,5.30479937206195,5.24123956391742,5.25590721195078,5931.42130232339,0.0,1.0
2006-06-21,10.9,10.9,10.85,10.85,3400,5.32924545211753,5.32924545211753,5.30479937206195,5.30479937206195,6954.08014755157,0.0,1.0
2006-06-22,11.0,11.05,10.95,10.95,7100,5.3781376122287,5.40258369228429,5.35369153217312,5.35369153217312,14521.75560224,0.0,1.0
2006-06-23,10.85,11.05,10.85,11.05,4900,5.30479937206195,5.40258369228429,5.30479937206195,5.40258369228429,10022.0566832361,0.0,1.0
2006-06-26,10.8,11.05,10.75,10.85,8800,5.28035329200636,5.40258369228429,5.25590721195078,5.30479937206195,17998.7956760158,0.0,1.0
2006-06-27,11.0,11.0,10.95,11.0,3700,5.3781376122287,5.3781376122287,5.35369153217312,5.3781376122287,7567.67545468847,0.0,1.0
2006-06-28,10.9,10.95,10.9,10.95,3300,5.32924545211753,5.35369153217312,5.32924545211753,5.35369153217312,6749.54837850594,0.0,1.0
2006-06-29,10.9,11.0,10.9,10.95,3000,5.32924545211753,5.3781376122287,5.32924545211753,5.35369153217312,6135.95307136903,0.0,1.0
2006-06-30,11.05,11.05,10.85,10.85,4200,5.40258369228429,5.40258369228429,5.30479937206195,5.30479937206195,8590.33429991663,0.0,1.0
2006-07-03,10.85,11.05,10.85,11.05,1300,5.30479937206195,5.40258369228429,5.30479937206195,5.40258369228429,2658.91299759324,0.0,1.0
2006-07-05,11.0,11.0,11.0,11.0,700,5.3781376122287,5.3781376122287,5.3781376122287,5.3781376122287,1431.72238331944,0.0,1.0
2006-07-06,10.85,10.9,10.8,10.85,5300,5.30479937206195,5.32924545211753,5.28035329200636,5.30479937206195,10840.1837594186,0.0,1.0
2006-07-07,10.85,10.9,10.85,10.9,1500,5.30479937206195,5.32924545211753,5.30479937206195,5.32924545211753,3067.97653568451,0.0,1.0
2006-07-10,11.0,11.0,10.9,10.9,1400,5.3781376122287,5.3781376122287,5.32924545211753,5.32924545211753,2863.44476663888,0.0,1.0
2006-07-11,10.6,10.7,10.6,10.69,7800,5.18256897178402,5.23146113189519,5.18256897178402,5.22657191588407,15953.4779855595,0.0,1.0
2006-07-12,10.7,10.8,10.7,10.8,3000,5.23146113189519,5.28035329200636,5.23146113189519,5.28035329200636,6135.95307136903,0.0,1.0
2006-07-13,10.7,10.9,10.7,10.9,2700,5.23146113189519,5.32924545211753,5.23146113189519,5.32924545211753,5522.35776423213,0.0,1.0
2006-07-14,10.8,10.8,10.7,10.75,2700,5.28035329200636,5.28035329200636,5.23146113189519,5.25590721195078,5522.35776423213,0.0,1.0
2006-07-17,10.9,11.0,10.9,10.9,3600,5.32924545211753,5.3781376122287,5.32924545211753,5.32924545211753,7363.14368564284,0.0,1.0
2006-07-18,10.85,11.0,10.85,10.9,7100,5.30479937206195,5.3781376122287,5.30479937206195,5.32924545211753,14521.75560224,0.0,1.0
2006-07-19,10.9,10.9,10.75,10.9,5200,5.32924545211753,5.32924545211753,5.25590721195078,5.32924545211753,10635.651990373,0.0,1.0
2006-07-20,10.85,10.9,10.85,10.9,2900,5.30479937206195,5.32924545211753,5.30479937206195,5.32924545211753,5931.42130232339,0.0,1.0
2006-07-21,10.89,10.89,10.55,10.8,3300,5.32435623610641,5.32435623610641,5.15812289172844,5.28035329200636,6749.54837850594,0.0,1.0
2006-07-24,10.85,10.85,10.75,10.8,2800,5.30479937206195,5.30479937206195,5.25590721195078,5.28035329200636,5726.88953327776,0.0,1.0
2006-07-25,10.8,10.8,10.8,10.8,10100,5.28035329200636,5.28035329200636,5.28035329200636,5.28035329200636,20657.7086736091,0.0,1.0
2006-07-26,10.6,10.8,10.6,10.8,800,5.18256897178402,5.28035329200636,5.18256897178402,5.28035329200636,1636.25415236507,0.0,1.0
2006-07-27,10.55,10.55,10.55,10.55,1100,5.15812289172844,5.15812289172844,5.15812289172844,5.15812289172844,2249.84945950198,0.0,1.0
2006-07-28,10.8,10.8,10.55,10.55,800,5.28035329200636,5.28035329200636,5.15812289172844,5.15812289172844,1636.25415236508,0.0,1.0
2006-07-31,10.8,10.8,10.8,10.8,400,5.28035329200636,5.28035329200636,5.28035329200636,5.28035329200636,818.127076182538,0.0,1.0
2006-08-01,10.8,10.8,10.8,10.8,2300,5.28035329200636,5.28035329200636,5.28035329200636,5.28035329200636,4704.23068804959,0.0,1.0
2006-08-02,10.9,10.9,10.9,10.9,600,5.32924545211753,5.32924545211753,5.32924545211753,5.32924545211753,1227.19061427381,0.0,1.0
2006-08-03,10.8,10.8,10.8,10.8,1200,5.28035329200636,5.28035329200636,5.28035329200636,5.28035329200636,2454.38122854761,0.0,1.0
2006-08-04,10.9,10.9,10.9,10.9,2400,5.32924545211753,5.32924545211753,5.32924545211753,5.32924545211753,4908.76245709523,0.0,1.0
2006-08-07,11.0,11.0,10.8,10.8,600,5.3781376122287,5.3781376122287,5.28035329200636,5.28035329200636,1227.19061427381,0.0,1.0
2006-08-08,11.0,11.0,11.0,11.0,0,5.3781376122287,5.3781376122287,5.3781376122287,5.3781376122287,0,0.0,1.0
2006-08-09,11.0,11.0,11.0,11.0,1400,5.3781376122287,5.3781376122287,5.3781376122287,5.3781376122287,2863.44476663888,0.0,1.0
2006-08-10,11.0,11.0,10.81,11.0,4800,5.3781376122287,5.3781376122287,5.28524250801748,5.3781376122287,9817.52491419045,0.0,1.0
2006-08-11,11.05,11.05,11.0,11.0,4400,5.40258369228429,5.40258369228429,5.3781376122287,5.3781376122287,8999.3978380079,0.0,1.0
2006-08-14,11.15,11.15,11.05,11.05,1800,5.45147585239546,5.45147585239546,5.40258369228429,5.40258369228429,3681.57184282141,0.0,1.0
2006-08-15,10.82,11.2,10.82,11.2,1400,5.29013172402859,5.47592193245104,5.29013172402859,5.47592193245104,2863.44476663888,0.0,1.0
2006-08-16,10.82,11.0,10.8,11.0,2700,5.29013172402859,5.3781376122287,5.28035329200636,5.3781376122287,5522.35776423213,0.0,1.0
2006-08-17,11.0,11.0,11.0,11.0,1400,5.3781376122287,5.3781376122287,5.3781376122287,5.3781376122287,2863.44476663888,0.0,1.0
2006-08-18,10.95,10.95,10.75,10.75,2200,5.35369153217312,5.35369153217312,5.25590721195078,5.25590721195078,4499.69891900395,0.0,1.0
2006-08-21,10.85,10.85,10.85,10.85,500,5.30479937206195,5.30479937206195,5.30479937206195,5.30479937206195,1022.65884522817,0.0,1.0
2006-08-22,10.85,11.2,10.8,10.8,2500,5.30479937206195,5.47592193245104,5.28035329200636,5.28035329200636,5113.29422614085,0.0,1.0
2006-08-23,11.0,11.0,10.85,10.85,3500,5.3781376122287,5.3781376122287,5.30479937206195,5.30479937206195,7158.6119165972,0.0,1.0
2006-08-24,10.8,10.85,10.8,10.85,2700,5.28035329200636,5.30479937206195,5.28035329200636,5.30479937206195,5522.35776423213,0.0,1.0
2006-08-25,10.8,11.0,10.8,10.8,6400,5.28035329200636,5.3781376122287,5.28035329200636,5.28035329200636,13090.0332189206,0.0,1.0
2006-08-28,10.81,10.81,10.8,10.8,1200,5.28524250801748,5.28524250801748,5.28035329200636,5.28035329200636,2454.38122854761,0.0,1.0
2006-08-29,11.05,11.05,10.65,10.8,8100,5.40258369228429,5.40258369228429,5.20701505183961,5.28035329200636,16567.0732926964,0.0,1.0
2006-08-30,11.05,11.05,11.05,11.05,0,5.40258369228429,5.40258369228429,5.40258369228429,5.40258369228429,0,0.0,1.0
2006-08-31,11.05,11.05,11.05,11.05,0,5.40258369228429,5.40258369228429,5.40258369228429,5.40258369228429,0,0.0,1.0
2006-09-01,10.8,11.15,10.8,11.15,1700,5.28035329200636,5.45147585239546,5.28035329200636,5.45147585239546,3477.04007377578,0.0,1.0
2006-09-05,10.8,10.85,10.8,10.8,2600,5.28035329200636,5.30479937206195,5.28035329200636,5.28035329200636,5317.82599518649,0.0,1.0
2006-09-06,10.8,10.81,10.8,10.8,6600,5.28035329200636,5.28524250801748,5.28035329200636,5.28035329200636,13499.0967570119,0.0,1.0
2006-09-07,10.85,10.85,10.8,10.8,1000,5.30479937206195,5.30479937206195,5.28035329200636,5.28035329200636,2045.31769045634,0.0,1.0
2006-09-08,10.9,10.9,10.9,10.9,3600,5.32924545211753,5.32924545211753,5.32924545211753,5.32924545211753,7363.14368564284,0.0,1.0
2006-09-11,10.9,10.9,10.85,10.85,1900,5.32924545211753,5.32924545211753,5.30479937206195,5.30479937206195,3886.10361186705,0.0,1.0
2006-09-12,10.75,10.85,10.75,10.85,4000,5.25590721195078,5.30479937206195,5.25590721195078,5.30479937206195,8181.27076182537,0.0,1.0
2006-09-13,10.8,10.81,10.75,10.75,11800,5.35858074818423,5.36354239702515,5.33377250397968,5.33377250397968,23782.4166488829,0.16,1.0
2006-09-14,10.85,10.85,10.8,10.8,5200,5.38338899238879,5.38338899238879,5.35858074818423,5.35858074818423,10480.3869978128,0.0,1.0
2006-09-15,10.85,10.85,10.85,10.85,0,5.38338899238879,5.38338899238879,5.38338899238879,5.38338899238879,0,0.0,1.0
2006-09-18,10.77,10.85,10.75,10.85,8400,5.3436958016615,5.38338899238879,5.33377250397968,5.38338899238879,16929.8559195437,0.0,1.0
2006-09-19,10.65,10.8,10.65,10.8,29500,5.28415601557056,5.35858074818423,5.28415601557056,5.35858074818423,59456.0416222072,0.0,1.0
2006-09-20,10.6,10.6,10.5,10.57,13500,5.25934777136601,5.25934777136601,5.20973128295689,5.24446282484327,27208.6970135524,0.0,1.0
2006-09-21,10.6,10.6,10.6,10.6,1100,5.25934777136601,5.25934777136601,5.25934777136601,5.25934777136601,2217.00494184501,0.0,1.0
2006-09-22,10.7,10.7,10.55,10.6,4300,5.30896425977512,5.30896425977512,5.23453952716145,5.25934777136601,8666.47386357596,0.0,1.0
2006-09-25,10.65,10.75,10.64,10.7,5000,5.28415601557056,5.33377250397968,5.27919436672965,5.30896425977512,10077.2951902046,0.0,1.0
2006-09-26,10.64,10.65,10.55,10.65,25000,5.27919436672965,5.28415601557056,5.23453952716145,5.28415601557056,50386.4759510231,0.0,1.0
2006-09-27,10.6,10.65,10.6,10.63,1800,5.25934777136601,5.28415601557056,5.25934777136601,5.27423271788874,3627.82626847366,0.0,1.0
2006-09-28,10.58,10.59,10.5,10.55,3800,5.24942447368418,5.2543861225251,5.20973128295689,5.23453952716145,7658.74434455551,0.0,1.0
2006-09-29,10.63,10.63,10.5,10.58,3600,5.27423271788874,5.27423271788874,5.20973128295689,5.24942447368418,7255.65253694732,0.0,1.0
2006-10-02,10.63,10.63,10.63,10.63,900,5.27423271788874,5.27423271788874,5.27423271788874,5.27423271788874,1813.91313423683,0.0,1.0
2006-10-03,10.65,10.65,10.55,10.65,2800,5.28415601557056,5.28415601557056,5.23453952716145,5.28415601557056,5643.28530651459,0.0,1.0
2006-10-04,10.65,10.65,10.65,10.65,100,5.28415601557056,5.28415601557056,5.28415601557056,5.28415601557056,201.545903804092,0.0,1.0
2006-10-05,10.64,10.65,10.6,10.6,1800,5.27919436672965,5.28415601557056,5.25934777136601,5.25934777136601,3627.82626847366,0.0,1.0
2006-10-06,10.65,10.65,10.55,10.55,1400,5.28415601557056,5.28415601557056,5.23453952716145,5.23453952716145,2821.64265325729,0.0,1.0
2006-10-09,10.65,10.65,10.65,10.65,200,5.28415601557056,5.28415601557056,5.28415601557056,5.28415601557056,403.091807608185,0.0,1.0
2006-10-10,10.65,10.65,10.64,10.65,4800,5.28415601557056,5.28415601557056,5.27919436672965,5.28415601557056,9674.20338259643,0.0,1.0
2006-10-11,10.65,10.65,10.6,10.65,34300,5.28415601557056,5.28415601557056,5.25934777136601,5.28415601557056,69130.2450048037,0.0,1.0
2006-10-12,10.65,10.65,10.55,10.65,4600,5.28415601557056,5.28415601557056,5.23453952716145,5.28415601557056,9271.11157498825,0.0,1.0
2006-10-13,10.55,10.65,10.55,10.6,6700,5.23453952716145,5.28415601557056,5.23453952716145,5.25934777136601,13503.5755548742,0.0,1.0
2006-10-16,10.6,10.6,10.55,10.55,2500,5.25934777136601,5.25934777136601,5.23453952716145,5.23453952716145,5038.6475951023,0.0,1.0
2006-10-17,10.6,10.7,10.6,10.6,1400,5.25934777136601,5.30896425977512,5.25934777136601,5.25934777136601,2821.64265325729,0.0,1.0
2006-10-18,10.8,10.8,10.6,10.6,17400,5.35858074818423,5.35858074818423,5.25934777136601,5.25934777136601,35068.9872619121,0.0,1.0
2006-10-19,10.65,10.8,10.65,10.8,4100,5.28415601557056,5.35858074818423,5.28415601557056,5.35858074818423,8263.38205596779,0.0,1.0
2006-10-20,10.75,10.75,10.65,10.65,2200,5.33377250397968,5.33377250397968,5.28415601557056,5.28415601557056,4434.00988369003,0.0,1.0
2006-10-23,10.75,10.75,10.65,10.65,5400,5.33377250397968,5.33377250397968,5.28415601557056,5.28415601557056,10883.478805421,0.0,1.0
2006-10-24,10.7,10.7,10.6,10.6,3300,5.30896425977512,5.30896425977512,5.25934777136601,5.25934777136601,6651.01482553504,0.0,1.0
2006-10-25,10.62,10.65,10.6,10.65,24800,5.26927106904783,5.28415601557056,5.25934777136601,5.28415601557056,49983.3841434149,0.0,1.0
2006-10-26,10.6,10.6,10.55,10.55,3000,5.25934777136601,5.25934777136601,5.23453952716145,5.23453952716145,6046.37711412276,0.0,1.0
2006-10-27,10.6,10.6,10.6,10.6,1300,5.25934777136601,5.25934777136601,5.25934777136601,5.25934777136601,2620.0967494532,0.0,1.0
2006-10-30,10.55,10.6,10.5,10.6,14500,5.23453952716145,5.25934777136601,5.20973128295689,5.25934777136601,29224.1560515934,0.0,1.0
2006-10-31,10.55,10.55,10.5,10.5,4500,5.23453952716145,5.23453952716145,5.20973128295689,5.20973128295689,9069.56567118415,0.0,1.0
2006-11-01,10.58,10.58,10.58,10.58,900,5.24942447368418,5.24942447368418,5.24942447368418,5.24942447368418,1813.91313423683,0.0,1.0
2006-11-02,10.6,10.6,10.6,10.6,4600,5.25934777136601,5.25934777136601,5.25934777136601,5.25934777136601,9271.11157498824,0.0,1.0
2006-11-03,10.5,10.6,10.5,10.6,21200,5.20973128295689,5.25934777136601,5.20973128295689,5.25934777136601,42727.7316064676,0.0,1.0
2006-11-06,10.5,10.55,10.5,10.55,1400,5.20973128295689,5.23453952716145,5.20973128295689,5.23453952716145,2821.64265325729,0.0,1.0
2006-11-07,10.52,10.52,10.5,10.5,3400,5.21965458063872,5.21965458063872,5.20973128295689,5.20973128295689,6852.56072933913,0.0,1.0
2006-11-08,10.5,10.52,10.5,10.52,6100,5.20973128295689,5.21965458063872,5.20973128295689,5.21965458063872,12294.3001320496,0.0,1.0
2006-11-09,10.65,10.65,10.5,10.5,10400,5.28415601557056,5.28415601557056,5.20973128295689,5.20973128295689,20960.7739956256,0.0,1.0
2006-11-10,10.7,10.75,10.65,10.65,13600,5.30896425977512,5.33377250397968,5.28415601557056,5.28415601557056,27410.2429173565,0.0,1.0
2006-11-13,10.65,10.65,10.6,10.6,3000,5.28415601557056,5.28415601557056,5.25934777136601,5.25934777136601,6046.37711412277,0.0,1.0
2006-11-14,10.6,10.65,10.6,10.65,1600,5.25934777136601,5.28415601557056,5.25934777136601,5.28415601557056,3224.73446086547,0.0,1.0
2006-11-15,10.6,10.65,10.6,10.65,1300,5.25934777136601,5.28415601557056,5.25934777136601,5.28415601557056,2620.0967494532,0.0,1.0
2006-11-16,10.6,10.6,10.55,10.6,6100,5.25934777136601,5.25934777136601,5.23453952716145,5.25934777136601,12294.3001320496,0.0,1.0
2006-11-17,10.6,10.6,10.6,10.6,0,5.25934777136601,5.25934777136601,5.25934777136601,5.25934777136601,0,0.0,1.0
2006-11-20,10.7,10.75,10.7,10.7,1000,5.30896425977512,5.33377250397968,5.30896425977512,5.30896425977512,2015.45903804092,0.0,1.0
2006-11-21,10.69,10.85,10.69,10.85,13000,5.30400261093421,5.38338899238879,5.30400261093421,5.38338899238879,26200.967494532,0.0,1.0
2006-11-22,10.6,10.75,10.6,10.69,7100,5.25934777136601,5.33377250397968,5.25934777136601,5.30400261093421,14309.7591700905,0.0,1.0
2006-11-24,10.6,10.6,10.6,10.6,0,5.25934777136601,5.25934777136601,5.25934777136601,5.25934777136601,0,0.0,1.0
2006-11-27,10.52,10.6,10.5,10.6,8800,5.21965458063872,5.25934777136601,5.20973128295689,5.25934777136601,17736.0395347601,0.0,1.0
2006-11-28,10.55,10.56,10.55,10.56,2200,5.23453952716145,5.23950117600236,5.23453952716145,5.23950117600236,4434.00988369003,0.0,1.0
2006-11-29,10.53,10.56,10.51,10.55,5600,5.22461622947963,5.23950117600236,5.2146929317978,5.23453952716145,11286.5706130292,0.0,1.0
2006-11-30,10.6,10.6,10.55,10.55,3400,5.25934777136601,5.25934777136601,5.23453952716145,5.23453952716145,6852.56072933913,0.0,1.0
2006-12-01,10.6,10.6,10.6,10.6,300,5.25934777136601,5.25934777136601,5.25934777136601,5.25934777136601,604.637711412276,0.0,1.0
2006-12-04,10.65,10.65,10.6,10.6,4200,5.28415601557056,5.28415601557056,5.25934777136601,5.25934777136601,8464.92795977188,0.0,1.0
2006-12-05,10.7,10.75,10.6,10.65,12600,5.30896425977512,5.33377250397968,5.25934777136601,5.28415601557056,25394.7838793156,0.0,1.0
2006-12-06,10.73,10.73,10.7,10.7,13400,5.32384920629785,5.32384920629785,5.30896425977512,5.30896425977512,27007.1511097484,0.0,1.0
2006-12-07,10.79,10.79,10.7,10.7,2000,5.35361909934332,5.35361909934332,5.30896425977512,5.30896425977512,4030.91807608185,0.0,1.0
2006-12-08,10.79,10.8,10.77,10.77,1400,5.35361909934332,5.35858074818423,5.3436958016615,5.3436958016615,2821.64265325729,0.0,1.0
2006-12-11,10.7,10.7,10.7,10.7,200,5.30896425977512,5.30896425977512,5.30896425977512,5.30896425977512,403.091807608184,0.0,1.0
2006-12-12,10.6,10.8,10.6,10.7,4800,5.25934777136601,5.35858074818423,5.25934777136601,5.30896425977512,9674.20338259642,0.0,1.0
2006-12-13,10.52,10.6,10.5,10.6,9800,5.2990409620933,5.33933785153887,5.2889667397319,5.33933785153887,19455.5959724594,0.16,1.0
2006-12-14,10.55,10.55,10.55,10.55,1500,5.31415229563539,5.31415229563539,5.31415229563539,5.31415229563539,2977.89734272338,0.0,1.0
2006-12-15,10.55,10.65,10.5,10.52,5400,5.31415229563539,5.36452340744236,5.2889667397319,5.2990409620933,10720.4304338042,0.0,1.0
2006-12-18,10.52,10.55,10.52,10.52,6200,5.2990409620933,5.31415229563539,5.2990409620933,5.2990409620933,12308.6423499233,0.0,1.0
2006-12-19,10.6,10.6,10.52,10.55,13800,5.33933785153887,5.33933785153887,5.2990409620933,5.31415229563539,27396.6555530552,0.0,1.0
2006-12-20,10.55,10.6,10.55,10.6,15200,5.31415229563539,5.33933785153887,5.31415229563539,5.33933785153887,30176.0264062636,0.0,1.0
2006-12-21,10.55,10.6,10.5,10.5,3600,5.31415229563539,5.33933785153887,5.2889667397319,5.2889667397319,7146.95362253612,0.0,1.0
2006-12-22,10.5,10.8,10.5,10.5,14600,5.2889667397319,5.44008007515281,5.2889667397319,5.2889667397319,28984.8674691743,0.0,1.0
2006-12-26,10.67,10.7,10.5,10.5,6200,5.37459762980375,5.38970896334584,5.2889667397319,5.2889667397319,12308.6423499233,0.0,1.0
2006-12-27,10.51,10.55,10.51,10.55,3800,5.2940038509126,5.31415229563539,5.2940038509126,5.31415229563539,7544.00660156591,0.0,1.0
2006-12-28,10.51,10.55,10.5,10.5,5700,5.2940038509126,5.31415229563539,5.2889667397319,5.2889667397319,11316.0099023489,0.0,1.0
2006-12-29,10.55,10.8,10.5,10.8,8600,5.31415229563539,5.44008007515281,5.2889667397319,5.44008007515281,17073.2780982807,0.0,1.0
2007-01-03,10.7,10.8,10.55,10.73,6300,5.38970896334584,5.44008007515281,5.31415229563539,5.40482029688794,12507.1688394382,0.0,1.0
2007-01-04,10.7,10.79,10.61,10.79,5600,5.38970896334584,5.43504296397212,5.34437496271957,5.43504296397212,11117.483412834,0.0,1.0
2007-01-05,10.55,10.65,10.55,10.65,2000,5.31415229563539,5.36452340744236,5.31415229563539,5.36452340744236,3970.52979029785,0.0,1.0
2007-01-08,10.75,10.75,10.55,10.6,2200,5.41489451924933,5.41489451924933,5.31415229563539,5.33933785153887,4367.58276932763,0.0,1.0
2007-01-09,10.74,10.74,10.74,10.74,800,5.40985740806863,5.40985740806863,5.40985740806863,5.40985740806863,1588.21191611914,0.0,1.0
2007-01-10,10.61,10.61,10.61,10.61,3700,5.34437496271957,5.34437496271957,5.34437496271957,5.34437496271957,7345.48011205102,0.0,1.0
2007-01-11,10.55,10.65,10.55,10.61,9200,5.31415229563539,5.36452340744236,5.31415229563539,5.34437496271957,18264.4370353701,0.0,1.0
2007-01-12,10.73,10.73,10.55,10.6,13900,5.40482029688794,5.40482029688794,5.31415229563539,5.33933785153887,27595.18204257,0.0,1.0
2007-01-16,10.6,10.75,10.6,10.7,23300,5.33933785153887,5.41489451924933,5.33933785153887,5.38970896334584,46256.6720569699,0.0,1.0
2007-01-17,10.55,10.6,10.55,10.55,3500,5.31415229563539,5.33933785153887,5.31415229563539,5.31415229563539,6948.42713302123,0.0,1.0
2007-01-18,10.51,10.7,10.5,10.6,26400,5.2940038509126,5.38970896334584,5.2889667397319,5.33933785153887,52410.9932319316,0.0,1.0
2007-01-19,10.51,10.51,10.51,10.51,600,5.2940038509126,5.2940038509126,5.2940038509126,5.2940038509126,1191.15893708935,0.0,1.0
2007-01-22,10.5,10.6,10.5,10.6,2600,5.2889667397319,5.33933785153887,5.2889667397319,5.33933785153887,5161.6887273872,0.0,1.0
2007-01-23,10.65,10.65,10.53,10.53,3500,5.36452340744236,5.36452340744236,5.30407807327399,5.30407807327399,6948.42713302123,0.0,1.0
2007-01-24,10.6,10.7,10.55,10.7,4700,5.33933785153887,5.38970896334584,5.31415229563539,5.38970896334584,9330.74500719995,0.0,1.0
2007-01-25,10.65,10.65,10.55,10.55,1100,5.36452340744236,5.36452340744236,5.31415229563539,5.31415229563539,2183.79138466382,0.0,1.0
2007-01-26,10.6,10.68,10.58,10.58,3500,5.33933785153887,5.37963474098445,5.32926362917748,5.32926362917748,6948.42713302124,0.0,1.0
2007-01-29,10.53,10.65,10.5,10.6,6900,5.30407807327399,5.36452340744236,5.2889667397319,5.33933785153887,13698.3277765276,0.0,1.0
2007-01-30,10.55,10.55,10.5,10.53,13700,5.31415229563539,5.31415229563539,5.2889667397319,5.30407807327399,27198.1290635402,0.0,1.0
2007-01-31,10.5,10.52,10.5,10.5,11400,5.2889667397319,5.2990409620933,5.2889667397319,5.2889667397319,22632.0198046977,0.0,1.0
2007-02-01,10.5,10.5,10.5,10.5,500,5.2889667397319,5.2889667397319,5.2889667397319,5.2889667397319,992.632447574462,0.0,1.0
2007-02-02,10.51,10.55,10.51,10.55,800,5.2940038509126,5.31415229563539,5.2940038509126,5.31415229563539,1588.21191611914,0.0,1.0
2007-02-05,10.5,10.5,10.5,10.5,4500,5.2889667397319,5.2889667397319,5.2889667397319,5.2889667397319,8933.69202817016,0.0,1.0
2007-02-06,10.55,10.65,10.5,10.65,8500,5.31415229563539,5.36452340744236,5.2889667397319,5.36452340744236,16874.7516087658,0.0,1.0
2007-02-07,10.56,10.63,10.56,10.56,1200,5.31918940681609,5.35444918508096,5.31918940681609,5.31918940681609,2382.31787417871,0.0,1.0
2007-02-08,10.55,10.63,10.55,10.55,8900,5.31415229563539,5.35444918508096,5.31415229563539,5.31415229563539,17668.8575668254,0.0,1.0
2007-02-09,10.64,10.64,10.55,10.55,1900,5.35948629626166,5.35948629626166,5.31415229563539,5.31415229563539,3772.00330078296,0.0,1.0
2007-02-12,10.56,10.67,10.56,10.6,11000,5.31918940681609,5.37459762980375,5.31918940681609,5.33933785153887,21837.9138466381,0.0,1.0
2007-02-13,10.56,10.6,10.56,10.56,2700,5.31918940681609,5.33933785153887,5.31918940681609,5.31918940681609,5360.21521690209,0.0,1.0
2007-02-14,10.56,10.6,10.56,10.6,2400,5.31918940681609,5.33933785153887,5.31918940681609,5.33933785153887,4764.63574835741,0.0,1.0
2007-02-15,10.6,10.6,10.57,10.57,3000,5.33933785153887,5.33933785153887,5.32422651799678,5.32422651799678,5955.79468544677,0.0,1.0
2007-02-16,10.55,10.64,10.55,10.62,14400,5.31415229563539,5.35948629626166,5.31415229563539,5.34941207390027,28587.8144901445,0.0,1.0
2007-02-20,10.56,10.56,10.55,10.55,2400,5.31918940681609,5.31918940681609,5.31415229563539,5.31415229563539,4764.63574835741,0.0,1.0
2007-02-21,10.56,10.56,10.56,10.56,0,5.31918940681609,5.31918940681609,5.31918940681609,5.31918940681609,0,0.0,1.0
2007-02-22,10.5,10.5,10.5,10.5,13100,5.2889667397319,5.2889667397319,5.2889667397319,5.2889667397319,26006.9701264509,0.0,1.0
2007-02-23,10.55,10.55,10.5,10.5,2700,5.31415229563539,5.31415229563539,5.2889667397319,5.2889667397319,5360.21521690209,0.0,1.0
2007-02-26,10.6,10.6,10.5,10.5,5200,5.33933785153887,5.33933785153887,5.2889667397319,5.2889667397319,10323.3774547744,0.0,1.0
2007-02-27,10.55,10.66,10.55,10.55,4500,5.31415229563539,5.36956051862306,5.31415229563539,5.31415229563539,8933.69202817015,0.0,1.0
2007-02-28,10.5,10.66,10.5,10.55,4200,5.2889667397319,5.36956051862306,5.2889667397319,5.31415229563539,8338.11255962548,0.0,1.0
2007-03-01,10.5,10.5,10.5,10.5,0,5.2889667397319,5.2889667397319,5.2889667397319,5.2889667397319,0,0.0,1.0
2007-03-02,10.55,10.65,10.55,10.65,900,5.31415229563539,5.36452340744236,5.31415229563539,5.36452340744236,1786.73840563403,0.0,1.0
2007-03-05,10.65,10.65,10.55,10.62,14600,5.36452340744236,5.36452340744236,5.31415229563539,5.34941207390027,28984.8674691743,0.0,1.0
2007-03-06,10.66,10.66,10.56,10.56,1800,5.36956051862306,5.36956051862306,5.31918940681609,5.31918940681609,3573.47681126806,0.0,1.0
2007-03-07,10.51,10.6,10.51,10.6,1600,5.2940038509126,5.33933785153887,5.2940038509126,5.33933785153887,3176.42383223828,0.0,1.0
2007-03-08,10.66,10.66,10.51,10.55,1700,5.36956051862306,5.36956051862306,5.2940038509126,5.31415229563539,3374.95032175317,0.0,1.0
2007-03-09,10.74,10.74,10.51,10.51,2000,5.40985740806863,5.40985740806863,5.2940038509126,5.2940038509126,3970.52979029785,0.0,1.0
2007-03-12,10.52,10.52,10.52,10.52,200,5.2990409620933,5.2990409620933,5.2990409620933,5.2990409620933,397.052979029784,0.0,1.0
2007-03-13,10.64,10.64,10.51,10.51,6000,5.35948629626166,5.35948629626166,5.2940038509126,5.2940038509126,11911.5893708935,0.0,1.0
2007-03-14,10.65,10.65,10.51,10.51,2300,5.44511718633351,5.44511718633351,5.37353818106715,5.37353818106715,4498.52577305022,0.16,1.0
2007-03-15,10.65,10.65,10.65,10.65,400,5.44511718633351,5.44511718633351,5.44511718633351,5.44511718633351,782.35230835656,0.0,1.0
2007-03-16,10.51,10.51,10.51,10.51,100,5.37353818106715,5.37353818106715,5.37353818106715,5.37353818106715,195.58807708914,0.0,1.0
2007-03-19,10.5,10.64,10.5,10.64,5800,5.3684253949767,5.44000440024306,5.3684253949767,5.44000440024306,11344.1084711701,0.0,1.0
2007-03-20,10.64,10.64,10.5,10.6,2500,5.44000440024306,5.44000440024306,5.3684253949767,5.41955325588124,4889.7019272285,0.0,1.0
2007-03-21,10.5,10.51,10.5,10.5,1300,5.3684253949767,5.37353818106715,5.3684253949767,5.3684253949767,2542.64500215882,0.0,1.0
2007-03-22,10.52,10.63,10.52,10.63,1900,5.37865096715761,5.4348916141526,5.37865096715761,5.4348916141526,3716.17346469366,0.0,1.0
2007-03-23,10.6,10.6,10.5,10.5,4400,5.41955325588124,5.41955325588124,5.3684253949767,5.3684253949767,8605.87539192216,0.0,1.0
2007-03-26,10.5,10.52,10.5,10.52,6800,5.3684253949767,5.37865096715761,5.3684253949767,5.37865096715761,13299.9892420615,0.0,1.0
2007-03-27,10.55,10.55,10.5,10.5,8900,5.39398932542897,5.39398932542897,5.3684253949767,5.3684253949767,17407.3388609335,0.0,1.0
2007-03-28,10.5,10.51,10.5,10.5,10000,5.3684253949767,5.37353818106715,5.3684253949767,5.3684253949767,19558.807708914,0.0,1.0
2007-03-29,10.5,10.5,10.5,10.5,4500,5.3684253949767,5.3684253949767,5.3684253949767,5.3684253949767,8801.4634690113,0.0,1.0
2007-03-30,10.6,10.6,10.5,10.55,17000,5.41955325588124,5.41955325588124,5.3684253949767,5.39398932542897,33249.9731051538,0.0,1.0
2007-04-02,10.57,10.6,10.57,10.6,13100,5.40421489760988,5.41955325588124,5.40421489760988,5.41955325588124,25622.0380986773,0.0,1.0
2007-04-03,10.52,10.57,10.5,10.57,3400,5.37865096715761,5.40421489760988,5.3684253949767,5.40421489760988,6649.99462103076,0.0,1.0
2007-04-04,10.5,10.55,10.5,10.55,1200,5.3684253949767,5.39398932542897,5.3684253949767,5.39398932542897,2347.05692506968,0.0,1.0
2007-04-05,10.5,10.55,10.5,10.55,1500,5.3684253949767,5.39398932542897,5.3684253949767,5.39398932542897,2933.8211563371,0.0,1.0
2007-04-09,10.6,10.6,10.5,10.52,8100,5.41955325588124,5.41955325588124,5.3684253949767,5.37865096715761,15842.6342442203,0.0,1.0
2007-04-10,10.51,10.6,10.5,10.5,7500,5.37353818106715,5.41955325588124,5.3684253949767,5.3684253949767,14669.1057816855,0.0,1.0
2007-04-11,10.6,10.6,10.6,10.6,1100,5.41955325588124,5.41955325588124,5.41955325588124,5.41955325588124,2151.46884798054,0.0,1.0
2007-04-12,10.5,10.5,10.5,10.5,7700,5.3684253949767,5.3684253949767,5.3684253949767,5.3684253949767,15060.2819358638,0.0,1.0
2007-04-13,10.51,10.51,10.5,10.5,700,5.37353818106715,5.37353818106715,5.3684253949767,5.3684253949767,1369.11653962398,0.0,1.0
2007-04-16,10.51,10.51,10.51,10.51,0,5.37353818106715,5.37353818106715,5.37353818106715,5.37353818106715,0,0.0,1.0
2007-04-17,10.5,10.51,10.5,10.51,6500,5.3684253949767,5.37353818106715,5.3684253949767,5.37353818106715,12713.2250107941,0.0,1.0
2007-04-18,10.6,10.62,10.5,10.5,6600,5.41955325588124,5.42977882806215,5.3684253949767,5.3684253949767,12908.8130878832,0.0,1.0
2007-04-19,10.5,10.5,10.5,10.5,3300,5.3684253949767,5.3684253949767,5.3684253949767,5.3684253949767,6454.40654394162,0.0,1.0
2007-04-20,10.57,10.57,10.5,10.5,3000,5.40421489760988,5.40421489760988,5.3684253949767,5.3684253949767,5867.6423126742,0.0,1.0
2007-04-23,10.5,10.5,10.5,10.5,4400,5.3684253949767,5.3684253949767,5.3684253949767,5.3684253949767,8605.87539192216,0.0,1.0
2007-04-24,10.5,10.5,10.5,10.5,500,5.3684253949767,5.3684253949767,5.3684253949767,5.3684253949767,977.9403854457,0.0,1.0
2007-04-25,10.55,10.59,10.55,10.55,2800,5.39398932542897,5.41444046979079,5.39398932542897,5.39398932542897,5476.46615849592,0.0,1.0
2007-04-26,10.54,10.55,10.5,10.5,4200,5.38887653933852,5.39398932542897,5.3684253949767,5.3684253949767,8214.69923774388,0.0,1.0
2007-04-27,10.51,10.55,10.5,10.5,1700,5.37353818106715,5.39398932542897,5.3684253949767,5.3684253949767,3324.99731051538,0.0,1.0
2007-04-30,10.5,10.55,10.5,10.5,3100,5.3684253949767,5.39398932542897,5.3684253949767,5.3684253949767,6063.23038976334,0.0,1.0
2007-05-01,10.51,10.55,10.5,10.55,3900,5.37353818106715,5.39398932542897,5.3684253949767,5.39398932542897,7627.93500647647,0.0,1.0
2007-05-02,10.5,10.55,10.5,10.5,11000,5.3684253949767,5.39398932542897,5.3684253949767,5.3684253949767,21514.6884798054,0.0,1.0
2007-05-03,10.55,10.55,10.5,10.5,3600,5.39398932542897,5.39398932542897,5.3684253949767,5.3684253949767,7041.17077520904,0.0,1.0
2007-05-04,10.5,10.53,10.5,10.5,2000,5.3684253949767,5.38376375324806,5.3684253949767,5.3684253949767,3911.7615417828,0.0,1.0
2007-05-07,10.5,10.5,10.5,10.5,5600,5.3684253949767,5.3684253949767,5.3684253949767,5.3684253949767,10952.9323169918,0.0,1.0
2007-05-08,10.51,10.55,10.5,10.5,1200,5.37353818106715,5.39398932542897,5.3684253949767,5.3684253949767,2347.05692506968,0.0,1.0
2007-05-09,10.5,10.5,10.5,10.5,14400,5.3684253949767,5.3684253949767,5.3684253949767,5.3684253949767,28164.6831008362,0.0,1.0
2007-05-10,10.5,10.52,10.5,10.52,2800,5.3684253949767,5.37865096715761,5.3684253949767,5.37865096715761,5476.46615849592,0.0,1.0
2007-05-11,10.55,10.55,10.5,10.5,1900,5.39398932542897,5.39398932542897,5.3684253949767,5.3684253949767,3716.17346469366,0.0,1.0
2007-05-14,10.5,10.53,10.5,10.5,1900,5.3684253949767,5.38376375324806,5.3684253949767,5.3684253949767,3716.17346469366,0.0,1.0
2007-05-15,10.5,10.5,10.5,10.5,3500,5.3684253949767,5.3684253949767,5.3684253949767,5.3684253949767,6845.5826981199,0.0,1.0
2007-05-16,10.5,10.5,10.5,10.5,3000,5.3684253949767,5.3684253949767,5.3684253949767,5.3684253949767,5867.6423126742,0.0,1.0
2007-05-17,10.5,10.5,10.5,10.5,0,5.3684253949767,5.3684253949767,5.3684253949767,5.3684253949767,0,0.0,1.0
2007-05-18,10.5,10.5,10.5,10.5,500,5.3684253949767,5.3684253949767,5.3684253949767,5.3684253949767,977.9403854457,0.0,1.0
2007-05-21,10.5,10.5,10.5,10.5,5500,5.3684253949767,5.3684253949767,5.3684253949767,5.3684253949767,10757.3442399027,0.0,1.0
2007-05-22,10.5,10.5,10.5,10.5,7100,5.3684253949767,5.3684253949767,5.3684253949767,5.3684253949767,13886.7534733289,0.0,1.0
2007-05-23,10.5,10.5,10.5,10.5,9500,5.3684253949767,5.3684253949767,5.3684253949767,5.3684253949767,18580.8673234683,0.0,1.0
2007-05-24,10.5,10.53,10.5,10.5,4700,5.3684253949767,5.38376375324806,5.3684253949767,5.3684253949767,9192.63962318958,0.0,1.0
2007-05-25,10.5,10.5,10.5,10.5,3000,5.3684253949767,5.3684253949767,5.3684253949767,5.3684253949767,5867.6423126742,0.0,1.0
2007-05-29,10.5,10.55,10.5,10.5,3300,5.3684253949767,5.39398932542897,5.3684253949767,5.3684253949767,6454.40654394162,0.0,1.0
2007-05-30,10.5,10.5,10.5,10.5,5100,5.3684253949767,5.3684253949767,5.3684253949767,5.3684253949767,9974.99193154614,0.0,1.0
2007-05-31,10.55,10.55,10.5,10.5,2300,5.39398932542897,5.39398932542897,5.3684253949767,5.3684253949767,4498.52577305022,0.0,1.0
2007-06-01,10.55,10.55,10.55,10.55,800,5.39398932542897,5.39398932542897,5.39398932542897,5.39398932542897,1564.70461671312,0.0,1.0
2007-06-04,10.55,10.55,10.55,10.55,1700,5.39398932542897,5.39398932542897,5.39398932542897,5.39398932542897,3324.99731051538,0.0,1.0
2007-06-05,10.55,10.55,10.55,10.55,0,5.39398932542897,5.39398932542897,5.39398932542897,5.39398932542897,0,0.0,1.0
2007-06-06,10.57,10.6,10.57,10.6,1800,5.40421489760988,5.41955325588124,5.40421489760988,5.41955325588124,3520.58538760452,0.0,1.0
2007-06-07,10.5,10.57,10.5,10.57,4100,5.3684253949767,5.40421489760988,5.3684253949767,5.40421489760988,8019.11116065474,0.0,1.0
2007-06-08,10.5,10.5,10.49,10.49,2400,5.3684253949767,5.3684253949767,5.36331260888625,5.36331260888625,4694.11385013936,0.0,1.0
2007-06-11,10.55,10.57,10.5,10.5,2600,5.39398932542897,5.40421489760988,5.3684253949767,5.3684253949767,5085.29000431764,0.0,1.0
2007-06-12,10.55,10.55,10.5,10.5,6300,5.39398932542897,5.39398932542897,5.3684253949767,5.3684253949767,12322.0488566158,0.0,1.0
2007-06-13,10.5,10.55,10.5,10.5,2100,5.45022997242397,5.47618344848313,5.45022997242397,5.45022997242397,4045.70084410463,0.16,1.0
2007-06-14,10.5,10.5,10.5,10.5,4800,5.45022997242397,5.45022997242397,5.45022997242397,5.45022997242397,9247.31621509629,0.0,1.0
2007-06-15,10.5,10.55,10.5,10.5,9100,5.45022997242397,5.47618344848313,5.45022997242397,5.45022997242397,17531.3703244534,0.0,1.0
2007-06-18,10.55,10.55,10.5,10.5,7100,5.47618344848313,5.47618344848313,5.45022997242397,5.45022997242397,13678.3219014966,0.0,1.0
2007-06-19,10.6,10.65,10.6,10.6,800,5.50213692454229,5.52809040060145,5.50213692454229,5.50213692454229,1541.21936918272,0.0,1.0
2007-06-20,10.5,10.61,10.5,10.61,5100,5.45022997242397,5.50732761975412,5.45022997242397,5.50732761975412,9825.27347853981,0.0,1.0
2007-06-21,10.65,10.65,10.65,10.65,600,5.52809040060145,5.52809040060145,5.52809040060145,5.52809040060145,1155.91452688704,0.0,1.0
2007-06-22,10.55,10.6,10.5,10.6,4200,5.47618344848313,5.50213692454229,5.45022997242397,5.50213692454229,8091.40168820926,0.0,1.0
2007-06-25,10.5,10.55,10.5,10.55,1000,5.45022997242397,5.47618344848313,5.45022997242397,5.47618344848313,1926.52421147839,0.0,1.0
2007-06-26,10.75,10.75,10.55,10.55,11800,5.57999735271977,5.57999735271977,5.47618344848313,5.47618344848313,22732.9856954451,0.0,1.0
2007-06-27,10.68,10.8,10.68,10.8,1800,5.54366248623695,5.60595082877894,5.54366248623695,5.60595082877894,3467.74358066111,0.0,1.0
2007-06-28,10.6,10.65,10.6,10.65,500,5.50213692454229,5.52809040060145,5.50213692454229,5.52809040060145,963.262105739198,0.0,1.0
2007-06-29,10.7,10.75,10.7,10.75,3400,5.55404387666061,5.57999735271977,5.55404387666061,5.57999735271977,6550.18231902655,0.0,1.0
2007-07-02,10.8,10.8,10.7,10.7,6900,5.60595082877894,5.60595082877894,5.55404387666061,5.55404387666061,13293.0170592009,0.0,1.0
2007-07-03,10.8,10.85,10.65,10.65,3600,5.60595082877894,5.6319043048381,5.52809040060145,5.52809040060145,6935.48716132222,0.0,1.0
2007-07-05,10.57,10.75,10.57,10.75,9000,5.48656483890679,5.57999735271977,5.48656483890679,5.57999735271977,17338.7179033056,0.0,1.0
2007-07-06,10.55,10.57,10.5,10.57,54800,5.47618344848313,5.48656483890679,5.45022997242397,5.48656483890679,105573.526789016,0.0,1.0
2007-07-09,10.5,10.5,10.5,10.5,1000,5.45022997242397,5.45022997242397,5.45022997242397,5.45022997242397,1926.52421147839,0.0,1.0
2007-07-10,10.5,10.55,10.5,10.5,3200,5.45022997242397,5.47618344848313,5.45022997242397,5.45022997242397,6164.87747673086,0.0,1.0
2007-07-11,10.5,10.55,10.5,10.5,11300,5.45022997242397,5.47618344848313,5.45022997242397,5.45022997242397,21769.7235897059,0.0,1.0
2007-07-12,10.48,10.55,10.45,10.48,12800,5.4398485820003,5.47618344848313,5.4242764963648,5.4398485820003,24659.5099069235,0.0,1.0
2007-07-13,10.32,10.48,10.3,10.48,9200,5.35679745861098,5.4398485820003,5.34641606818732,5.4398485820003,17724.0227456013,0.0,1.0
2007-07-16,10.4,10.45,10.4,10.4,1100,5.39832302030564,5.4242764963648,5.39832302030564,5.39832302030564,2119.17663262624,0.0,1.0
2007-07-17,10.5,10.5,10.4,10.4,1300,5.45022997242397,5.45022997242397,5.39832302030564,5.39832302030564,2504.48147492191,0.0,1.0
2007-07-18,10.2,10.4,10.15,10.4,7800,5.29450911606899,5.39832302030564,5.26855564000983,5.39832302030564,15026.8888495315,0.0,1.0
2007-07-19,10.3,10.4,10.22,10.22,4600,5.34641606818732,5.39832302030564,5.30489050649266,5.30489050649266,8862.01137280062,0.0,1.0
2007-07-20,10.35,10.4,10.15,10.35,6200,5.37236954424648,5.39832302030564,5.26855564000983,5.37236954424648,11944.4501111661,0.0,1.0
2007-07-23,10.3,10.5,10.3,10.35,19400,5.34641606818732,5.45022997242397,5.34641606818732,5.37236954424648,37374.5697026809,0.0,1.0
2007-07-24,10.2,10.25,10.2,10.25,800,5.29450911606899,5.32046259212816,5.29450911606899,5.32046259212816,1541.21936918272,0.0,1.0
2007-07-25,9.95,10.2,9.95,10.2,12400,5.16474173577319,5.29450911606899,5.16474173577319,5.29450911606899,23888.9002223321,0.0,1.0
2007-07-26,9.95,9.98,9.65,9.98,8700,5.16474173577319,5.18031382140868,5.00902087941822,5.18031382140868,16760.760639862,0.0,1.0
2007-07-27,9.9,9.9,9.65,9.7,9100,5.13878825971402,5.13878825971402,5.00902087941822,5.03497435547738,17531.3703244534,0.0,1.0
2007-07-30,9.8,9.9,9.8,9.85,3000,5.0868813075957,5.13878825971402,5.0868813075957,5.11283478365486,5779.57263443519,0.0,1.0
2007-07-31,9.3,9.85,9.3,9.85,10000,4.82734654700408,5.11283478365486,4.82734654700408,5.11283478365486,19265.242114784,0.0,1.0
2007-08-01,9.75,9.75,9.3,9.35,33200,5.06092783153654,5.06092783153654,4.82734654700408,4.85330002306325,63960.6038210827,0.0,1.0
2007-08-02,9.55,9.75,9.55,9.75,2700,4.95711392729989,5.06092783153654,4.95711392729989,5.06092783153654,5201.61537099167,0.0,1.0
2007-08-03,9.55,9.6,9.5,9.5,2400,4.95711392729989,4.98306740335905,4.93116045124073,4.93116045124073,4623.65810754815,0.0,1.0
2007-08-06,9.6,9.6,9.35,9.55,3000,4.98306740335905,4.98306740335905,4.85330002306325,4.95711392729989,5779.57263443519,0.0,1.0
2007-08-07,9.6,9.6,9.6,9.6,0,4.98306740335905,4.98306740335905,4.98306740335905,4.98306740335905,0,0.0,1.0
2007-08-08,9.35,9.75,9.35,9.75,10100,4.85330002306325,5.06092783153654,4.85330002306325,5.06092783153654,19457.8945359318,0.0,1.0
2007-08-09,9.55,9.65,9.55,9.65,1900,4.95711392729989,5.00902087941822,4.95711392729989,5.00902087941822,3660.39600180895,0.0,1.0
2007-08-10,9.55,9.9,9.4,9.45,7000,4.95711392729989,5.13878825971402,4.87925349912241,4.90520697518157,13485.6694803488,0.0,1.0
2007-08-13,9.85,9.85,9.65,9.65,900,5.11283478365486,5.11283478365486,5.00902087941822,5.00902087941822,1733.87179033056,0.0,1.0
2007-08-14,9.55,9.65,9.55,9.65,5000,4.95711392729989,5.00902087941822,4.95711392729989,5.00902087941822,9632.62105739199,0.0,1.0
2007-08-15,9.7,9.75,9.55,9.55,38700,5.03497435547738,5.06092783153654,4.95711392729989,4.95711392729989,74556.4869842139,0.0,1.0
2007-08-16,9.85,9.85,9.6,9.7,6600,5.11283478365486,5.11283478365486,4.98306740335905,5.03497435547738,12715.0597957574,0.0,1.0
2007-08-17,9.75,9.75,9.75,9.75,800,5.06092783153654,5.06092783153654,5.06092783153654,5.06092783153654,1541.21936918272,0.0,1.0
2007-08-20,9.75,9.75,9.75,9.75,0,5.06092783153654,5.06092783153654,5.06092783153654,5.06092783153654,0,0.0,1.0
2007-08-21,10.0,10.0,9.85,9.85,1200,5.19069521183235,5.19069521183235,5.11283478365486,5.11283478365486,2311.82905377407,0.0,1.0
2007-08-22,9.95,9.95,9.6,9.8,7300,5.16474173577319,5.16474173577319,4.98306740335905,5.0868813075957,14063.6267437923,0.0,1.0
2007-08-23,9.95,9.95,9.95,9.95,0,5.16474173577319,5.16474173577319,5.16474173577319,5.16474173577319,0,0.0,1.0
2007-08-24,9.65,9.65,9.65,9.65,300,5.00902087941822,5.00902087941822,5.00902087941822,5.00902087941822,577.957263443518,0.0,1.0
2007-08-27,9.65,9.7,9.4,9.6,5500,5.00902087941822,5.03497435547738,4.87925349912241,4.98306740335905,10595.8831631312,0.0,1.0
2007-08-28,9.55,9.65,9.55,9.6,5600,4.95711392729989,5.00902087941822,4.95711392729989,4.98306740335905,10788.535584279,0.0,1.0
2007-08-29,9.45,9.45,9.45,9.45,9600,4.90520697518157,4.90520697518157,4.90520697518157,4.90520697518157,18494.6324301926,0.0,1.0
2007-08-30,9.5,9.5,9.45,9.45,1800,4.93116045124073,4.93116045124073,4.90520697518157,4.90520697518157,3467.74358066111,0.0,1.0
2007-08-31,9.65,9.65,9.65,9.65,700,5.00902087941822,5.00902087941822,5.00902087941822,5.00902087941822,1348.56694803488,0.0,1.0
2007-09-04,9.8,9.8,9.7,9.7,1200,5.0868813075957,5.0868813075957,5.03497435547738,5.03497435547738,2311.82905377408,0.0,1.0
2007-09-05,9.85,9.85,9.7,9.7,11200,5.11283478365486,5.11283478365486,5.03497435547738,5.03497435547738,21577.071168558,0.0,1.0
2007-09-06,9.55,9.75,9.55,9.75,3300,4.95711392729989,5.06092783153654,4.95711392729989,5.06092783153654,6357.52989787871,0.0,1.0
2007-09-07,9.65,9.69,9.55,9.69,2500,5.00902087941822,5.02978366026554,4.95711392729989,5.02978366026554,4816.31052869599,0.0,1.0
2007-09-10,9.5,9.55,9.5,9.55,2700,4.93116045124073,4.95711392729989,4.93116045124073,4.95711392729989,5201.61537099167,0.0,1.0
2007-09-11,9.5,9.5,9.5,9.5,2100,4.93116045124073,4.93116045124073,4.93116045124073,4.93116045124073,4045.70084410463,0.0,1.0
2007-09-12,9.45,9.45,9.45,9.45,500,4.98825809857089,4.98825809857089,4.98825809857089,4.98825809857089,947.22444320868,0.16,1.0
2007-09-13,9.55,9.55,9.55,9.55,5500,5.04104389855576,5.04104389855576,5.04104389855576,5.04104389855576,10419.4688752955,0.0,1.0
2007-09-14,9.65,9.65,9.6,9.65,5200,5.09382969854064,5.09382969854064,5.0674367985482,5.09382969854064,9851.13420937028,0.0,1.0
2007-09-17,9.55,9.55,9.4,9.55,3500,5.04104389855576,5.04104389855576,4.96186519857845,5.04104389855576,6630.57110246077,0.0,1.0
2007-09-18,9.35,9.6,9.25,9.6,23800,4.93547229858601,5.0674367985482,4.88268649860113,5.0674367985482,45087.8834967332,0.0,1.0
2007-09-19,9.5,9.54,9.49,9.49,21800,5.01465099856332,5.03576531855728,5.00937241856484,5.00937241856484,41298.9857238985,0.0,1.0
2007-09-20,9.35,9.5,9.35,9.5,4600,4.93547229858601,5.01465099856332,4.93547229858601,5.01465099856332,8714.46487751986,0.0,1.0
2007-09-21,9.34,9.34,9.3,9.34,3000,4.93019371858752,4.93019371858752,4.90907939859357,4.93019371858752,5683.34665925209,0.0,1.0
2007-09-24,9.3,9.34,9.25,9.3,1400,4.90907939859357,4.93019371858752,4.88268649860113,4.90907939859357,2652.22844098431,0.0,1.0
2007-09-25,9.15,9.31,9.15,9.31,6500,4.82990069861626,4.91435797859206,4.82990069861626,4.91435797859206,12313.9177617128,0.0,1.0
2007-09-26,9.15,9.35,9.15,9.3,58000,4.82990069861626,4.93547229858601,4.82990069861626,4.90907939859357,109878.035412207,0.0,1.0
2007-09-27,9.01,9.15,9.0,9.15,16700,4.75600057863743,4.82990069861626,4.75072199863894,4.82990069861626,31637.2964031699,0.0,1.0
2007-09-28,9.0,9.15,8.99,9.15,12900,4.75072199863894,4.82990069861626,4.74544341864045,4.82990069861626,24438.390634784,0.0,1.0
2007-10-01,9.3,9.3,9.05,9.05,12400,4.90907939859357,4.90907939859357,4.77711489863138,4.77711489863138,23491.1661915753,0.0,1.0
2007-10-02,9.3,9.3,8.95,9.15,6500,4.90907939859357,4.90907939859357,4.7243290986465,4.82990069861626,12313.9177617129,0.0,1.0
2007-10-03,9.35,9.35,9.25,9.3,5600,4.93547229858601,4.93547229858601,4.88268649860113,4.90907939859357,10608.9137639372,0.0,1.0
2007-10-04,9.35,9.35,9.35,9.35,1800,4.93547229858601,4.93547229858601,4.93547229858601,4.93547229858601,3410.00799555125,0.0,1.0
2007-10-05,9.35,9.35,9.35,9.35,1300,4.93547229858601,4.93547229858601,4.93547229858601,4.93547229858601,2462.78355234257,0.0,1.0
2007-10-08,9.35,9.35,9.35,9.35,500,4.93547229858601,4.93547229858601,4.93547229858601,4.93547229858601,947.22444320868,0.0,1.0
2007-10-09,9.35,9.35,9.25,9.25,4700,4.93547229858601,4.93547229858601,4.88268649860113,4.88268649860113,8903.9097661616,0.0,1.0
2007-10-10,9.4,9.45,9.16,9.45,6300,4.96186519857845,4.98825809857089,4.83517927861474,4.98825809857089,11935.0279844294,0.0,1.0
2007-10-11,9.35,9.45,9.35,9.4,4400,4.93547229858601,4.98825809857089,4.93547229858601,4.96186519857845,8335.57510023639,0.0,1.0
2007-10-12,9.35,9.4,9.2,9.4,5100,4.93547229858601,4.96186519857845,4.85629359860869,4.96186519857845,9661.68932072854,0.0,1.0
2007-10-15,9.3,9.35,9.3,9.35,3400,4.90907939859357,4.93547229858601,4.90907939859357,4.93547229858601,6441.12621381903,0.0,1.0
2007-10-16,9.05,9.4,9.05,9.4,29700,4.77711489863138,4.96186519857845,4.77711489863138,4.96186519857845,56265.1319265956,0.0,1.0
2007-10-17,9.06,9.06,9.06,9.06,400,4.78239347862987,4.78239347862987,4.78239347862987,4.78239347862987,757.779554566944,0.0,1.0
2007-10-18,9.1,9.1,9.05,9.06,3900,4.80350779862382,4.80350779862382,4.77711489863138,4.78239347862987,7388.3506570277,0.0,1.0
2007-10-19,8.83,8.99,8.75,8.99,2500,4.66098613866465,4.74544341864045,4.61875749867675,4.74544341864045,4736.1222160434,0.0,1.0
2007-10-22,8.35,9.1,8.35,8.76,12000,4.40761429873724,4.80350779862382,4.40761429873724,4.62403607867523,22733.3866370083,0.0,1.0
2007-10-23,8.35,8.74,8.35,8.74,8600,4.40761429873724,4.61347891867826,4.40761429873724,4.61347891867826,16292.2604231893,0.0,1.0
2007-10-24,8.4,8.44,8.3,8.4,2800,4.43400719872968,4.45512151872363,4.3812213987448,4.43400719872968,5304.45688196861,0.0,1.0
2007-10-25,8.45,8.45,8.4,8.4,3600,4.46040009872212,4.46040009872212,4.43400719872968,4.43400719872968,6820.01599110249,0.0,1.0
2007-10-26,8.5,8.55,8.4,8.4,3100,4.48679299871455,4.51318589870699,4.43400719872968,4.43400719872968,5872.79154789383,0.0,1.0
2007-10-29,9.05,9.05,8.5,8.51,5200,4.77711489863138,4.77711489863138,4.48679299871455,4.49207157871304,9851.13420937028,0.0,1.0
2007-10-30,8.65,8.9,8.25,8.75,15700,4.56597169869187,4.69793619865406,4.35482849875236,4.61875749867675,29742.8475167526,0.0,1.0
2007-10-31,8.5,8.65,8.25,8.65,3600,4.48679299871455,4.56597169869187,4.35482849875236,4.56597169869187,6820.01599110251,0.0,1.0
2007-11-01,8.45,8.45,8.4,8.4,3700,4.46040009872212,4.46040009872212,4.43400719872968,4.43400719872968,7009.46087974423,0.0,1.0
2007-11-02,8.45,8.45,8.35,8.35,2000,4.46040009872212,4.46040009872212,4.40761429873724,4.40761429873724,3788.89777283472,0.0,1.0
2007-11-05,8.35,8.45,8.35,8.45,2700,4.40761429873724,4.46040009872212,4.40761429873724,4.46040009872212,5115.01199332687,0.0,1.0
2007-11-06,8.5,8.5,8.5,8.5,800,4.48679299871455,4.48679299871455,4.48679299871455,4.48679299871455,1515.55910913389,0.0,1.0
2007-11-07,8.7,8.7,8.36,8.36,2000,4.59236459868431,4.59236459868431,4.41289287873573,4.41289287873573,3788.89777283472,0.0,1.0
2007-11-08,9.0,9.0,8.5,8.5,2000,4.75072199863894,4.75072199863894,4.48679299871455,4.48679299871455,3788.89777283472,0.0,1.0
2007-11-09,8.36,8.5,8.36,8.5,3000,4.41289287873573,4.48679299871455,4.41289287873573,4.48679299871455,5683.34665925208,0.0,1.0
2007-11-12,8.3,8.7,8.3,8.36,12700,4.3812213987448,4.59236459868431,4.3812213987448,4.41289287873573,24059.5008575005,0.0,1.0
2007-11-13,8.05,8.3,8.05,8.3,17600,4.24925689878261,4.3812213987448,4.24925689878261,4.3812213987448,33342.3004009455,0.0,1.0
2007-11-14,8.3,8.35,8.1,8.35,1700,4.3812213987448,4.40761429873724,4.27564979877505,4.40761429873724,3220.56310690951,0.0,1.0
2007-11-15,8.2,8.3,8.2,8.3,18500,4.32843559875992,4.3812213987448,4.32843559875992,4.3812213987448,35047.3043987212,0.0,1.0
2007-11-16,8.15,8.15,8.1,8.15,2200,4.30204269876748,4.30204269876748,4.27564979877505,4.30204269876748,4167.7875501182,0.0,1.0
2007-11-19,8.35,8.35,8.15,8.15,2600,4.40761429873724,4.40761429873724,4.30204269876748,4.30204269876748,4925.56710468514,0.0,1.0
2007-11-20,8.15,8.25,8.15,8.2,2900,4.30204269876748,4.35482849875236,4.30204269876748,4.32843559875992,5493.90177061035,0.0,1.0
2007-11-21,8.24,8.25,8.0,8.1,6600,4.34954991875387,4.35482849875236,4.22286399879017,4.27564979877505,12503.3626503546,0.0,1.0
2007-11-23,8.24,8.24,8.24,8.24,0,4.34954991875387,4.34954991875387,4.34954991875387,4.34954991875387,0,0.0,1.0
2007-11-26,7.95,7.95,7.83,7.95,3700,4.19647109879773,4.19647109879773,4.13312813881588,4.19647109879773,7009.46087974424,0.0,1.0
2007-11-27,7.85,7.9,7.8,7.85,5100,4.14368529881285,4.17007819880529,4.11729239882041,4.14368529881285,9661.68932072855,0.0,1.0
2007-11-28,7.9,7.9,7.8,7.8,1000,4.17007819880529,4.17007819880529,4.11729239882041,4.11729239882041,1894.44888641736,0.0,1.0
2007-11-29,7.8,7.9,7.75,7.8,10900,4.11729239882041,4.17007819880529,4.09089949882798,4.11729239882041,20649.4928619493,0.0,1.0
2007-11-30,7.8,8.0,7.6,8.0,8600,4.11729239882041,4.22286399879017,4.01172079885066,4.22286399879017,16292.2604231893,0.0,1.0
2007-12-03,7.65,8.15,7.65,7.8,3300,4.0381136988431,4.30204269876748,4.0381136988431,4.11729239882041,6251.68132517729,0.0,1.0
2007-12-04,7.7,7.7,7.7,7.7,1000,4.06450659883554,4.06450659883554,4.06450659883554,4.06450659883554,1894.44888641736,0.0,1.0
2007-12-05,7.75,7.9,7.7,7.7,1100,4.09089949882798,4.17007819880529,4.06450659883554,4.06450659883554,2083.8937750591,0.0,1.0
2007-12-06,7.8,7.9,7.8,7.9,2200,4.11729239882041,4.17007819880529,4.11729239882041,4.17007819880529,4167.7875501182,0.0,1.0
2007-12-07,7.6,7.7,7.51,7.7,6200,4.01172079885066,4.06450659883554,3.96421357886427,4.06450659883554,11745.5830957876,0.0,1.0
2007-12-10,7.65,7.65,7.6,7.6,11400,4.0381136988431,4.0381136988431,4.01172079885066,4.01172079885066,21596.7173051579,0.0,1.0
2007-12-11,7.9,7.9,7.8,7.8,2700,4.17007819880529,4.17007819880529,4.11729239882041,4.11729239882041,5115.01199332688,0.0,1.0
2007-12-12,7.9,7.9,7.9,7.9,0,4.2545354787811,4.2545354787811,4.2545354787811,4.2545354787811,0,0.16,1.0
2007-12-13,8.0,8.01,7.95,7.95,12300,4.30839035825934,4.31377584620716,4.28146291852022,4.28146291852022,22839.1561157785,0.0,1.0
2007-12-14,8.15,8.25,8.01,8.01,4700,4.3891726774767,4.44302755695494,4.31377584620716,4.31377584620716,8727.15721497229,0.0,1.0
2007-12-17,8.45,8.5,8.05,8.25,4500,4.55073731591142,4.57766475565055,4.33531779799846,4.44302755695494,8355.78882284581,0.0,1.0
2007-12-18,8.1,8.4,8.1,8.4,5000,4.36224523773758,4.5238098761723,4.36224523773758,4.5238098761723,9284.209803162,0.0,1.0
2007-12-19,8.05,8.4,8.05,8.4,23300,4.33531779799846,4.5238098761723,4.33531779799846,4.5238098761723,43264.4176827349,0.0,1.0
2007-12-20,8.0,8.0,8.0,8.0,5000,4.30839035825934,4.30839035825934,4.30839035825934,4.30839035825934,9284.209803162,0.0,1.0
2007-12-21,7.6,8.0,7.6,7.96,6700,4.09297084034637,4.30839035825934,4.09297084034637,4.28684840646804,12440.8411362371,0.0,1.0
2007-12-24,7.75,7.8,7.75,7.8,700,4.17375315956373,4.20068059930285,4.17375315956373,4.20068059930285,1299.78937244268,0.0,1.0
2007-12-26,7.45,7.95,7.4,7.65,7000,4.01218852112901,4.28146291852022,3.98526108138989,4.11989828008549,12997.8937244268,0.0,1.0
2007-12-27,7.31,7.46,7.31,7.46,3100,3.93679168985947,4.01757400907683,3.93679168985947,4.01757400907683,5756.21007796044,0.0,1.0
2007-12-28,7.5,7.5,7.33,7.33,7200,4.03911596086813,4.03911596086813,3.94756266575512,3.94756266575512,13369.2621165533,0.0,1.0
2007-12-31,7.7,8.05,7.32,7.5,10500,4.14682571982461,4.33531779799846,3.94217717780729,4.03911596086813,19496.8405866402,0.0,1.0
2008-01-02,7.95,8.0,7.95,8.0,4000,4.28146291852022,4.30839035825934,4.28146291852022,4.30839035825934,7427.3678425296,0.0,1.0
2008-01-03,7.55,7.99,7.55,7.95,11500,4.06604340060725,4.30300487031151,4.06604340060725,4.28146291852022,21353.6825472726,0.0,1.0
2008-01-04,7.3,7.95,7.3,7.95,1000,3.93140620191165,4.28146291852022,3.93140620191165,4.28146291852022,1856.8419606324,0.0,1.0
2008-01-07,7.3,7.3,7.3,7.3,1300,3.93140620191165,3.93140620191165,3.93140620191165,3.93140620191165,2413.89454882212,0.0,1.0
2008-01-08,7.89,7.9,7.3,7.3,1400,4.24914999083327,4.2545354787811,3.93140620191165,3.93140620191165,2599.57874488536,0.0,1.0
2008-01-09,7.9,7.9,7.45,7.45,1300,4.2545354787811,4.2545354787811,4.01218852112901,4.01218852112901,2413.89454882212,0.0,1.0
2008-01-10,7.4,7.45,7.25,7.45,6100,3.98526108138989,4.01218852112901,3.90447876217252,4.01218852112901,11326.7359598576,0.0,1.0
2008-01-11,7.4,7.4,7.4,7.4,3500,3.98526108138989,3.98526108138989,3.98526108138989,3.98526108138989,6498.9468622134,0.0,1.0
2008-01-14,7.5,7.5,7.25,7.25,400,4.03911596086813,4.03911596086813,3.90447876217252,3.90447876217252,742.73678425296,0.0,1.0
2008-01-15,7.5,7.5,7.5,7.5,1000,4.03911596086813,4.03911596086813,4.03911596086813,4.03911596086813,1856.8419606324,0.0,1.0
2008-01-16,7.3,7.6,7.3,7.3,5300,3.93140620191165,4.09297084034637,3.93140620191165,3.93140620191165,9841.26239135171,0.0,1.0
2008-01-17,7.3,7.3,7.3,7.3,800,3.93140620191165,3.93140620191165,3.93140620191165,3.93140620191165,1485.47356850592,0.0,1.0
2008-01-18,7.3,7.3,7.3,7.3,1000,3.93140620191165,3.93140620191165,3.93140620191165,3.93140620191165,1856.8419606324,0.0,1.0
2008-01-22,7.05,7.05,7.05,7.05,500,3.79676900321604,3.79676900321604,3.79676900321604,3.79676900321604,928.420980316201,0.0,1.0
2008-01-23,7.15,7.15,7.15,7.15,1000,3.85062388269428,3.85062388269428,3.85062388269428,3.85062388269428,1856.8419606324,0.0,1.0
2008-01-24,7.25,7.25,7.15,7.25,1400,3.90447876217252,3.90447876217252,3.85062388269428,3.90447876217252,2599.57874488536,0.0,1.0
2008-01-25,7.05,7.95,7.0,7.95,8200,3.79676900321604,4.28146291852022,3.76984156347692,4.28146291852022,15226.1040771857,0.0,1.0
2008-01-28,6.84,7.05,6.84,7.05,5000,3.68367375631173,3.79676900321604,3.68367375631173,3.79676900321604,9284.20980316201,0.0,1.0
2008-01-29,7.0,7.0,6.85,6.85,1500,3.76984156347692,3.76984156347692,3.68905924425956,3.68905924425956,2785.2629409486,0.0,1.0
2008-01-30,7.0,7.0,7.0,7.0,0,3.76984156347692,3.76984156347692,3.76984156347692,3.76984156347692,0,0.0,1.0
2008-01-31,7.25,7.25,7.05,7.05,2900,3.90447876217252,3.90447876217252,3.79676900321604,3.79676900321604,5384.84168583397,0.0,1.0
2008-02-01,7.3,7.3,7.05,7.15,2100,3.93140620191165,3.93140620191165,3.79676900321604,3.85062388269428,3899.36811732804,0.0,1.0
2008-02-04,7.35,7.35,7.05,7.05,700,3.95833364165077,3.95833364165077,3.79676900321604,3.79676900321604,1299.78937244268,0.0,1.0
2008-02-05,7.95,7.95,7.35,7.35,3300,4.28146291852022,4.28146291852022,3.95833364165077,3.95833364165077,6127.57847008692,0.0,1.0
2008-02-06,7.65,8.0,7.55,7.95,4000,4.11989828008549,4.30839035825934,4.06604340060725,4.28146291852022,7427.36784252961,0.0,1.0
2008-02-07,7.5,7.5,7.5,7.5,1200,4.03911596086813,4.03911596086813,4.03911596086813,4.03911596086813,2228.21035275888,0.0,1.0
2008-02-08,7.5,7.5,7.5,7.5,600,4.03911596086813,4.03911596086813,4.03911596086813,4.03911596086813,1114.10517637944,0.0,1.0
2008-02-11,8.4,8.4,7.5,7.5,2200,4.5238098761723,4.5238098761723,4.03911596086813,4.03911596086813,4085.05231339129,0.0,1.0
2008-02-12,7.75,8.39,7.75,8.39,1100,4.17375315956373,4.51842438822448,4.17375315956373,4.51842438822448,2042.52615669564,0.0,1.0
2008-02-13,7.55,7.65,7.55,7.65,3000,4.06604340060725,4.11989828008549,4.06604340060725,4.11989828008549,5570.5258818972,0.0,1.0
2008-02-14,7.55,7.55,7.55,7.55,0,4.06604340060725,4.06604340060725,4.06604340060725,4.06604340060725,0,0.0,1.0
2008-02-15,7.5,7.55,7.5,7.55,3700,4.03911596086813,4.06604340060725,4.03911596086813,4.06604340060725,6870.31525433988,0.0,1.0
2008-02-19,7.85,7.85,7.75,7.75,1500,4.22760803904197,4.22760803904197,4.17375315956373,4.17375315956373,2785.2629409486,0.0,1.0
2008-02-20,7.75,8.2,7.75,7.85,4500,4.17375315956373,4.41610011721582,4.17375315956373,4.22760803904197,8355.78882284581,0.0,1.0
2008-02-21,7.35,7.95,7.35,7.95,6900,3.95833364165077,4.28146291852022,3.95833364165077,4.28146291852022,12812.2095283636,0.0,1.0
2008-02-22,7.5,7.75,7.5,7.75,7600,4.03911596086813,4.17375315956373,4.03911596086813,4.17375315956373,14111.9989008062,0.0,1.0
2008-02-25,7.5,7.5,7.5,7.5,1300,4.03911596086813,4.03911596086813,4.03911596086813,4.03911596086813,2413.89454882212,0.0,1.0
2008-02-26,8.0,8.0,7.65,7.65,900,4.30839035825934,4.30839035825934,4.11989828008549,4.11989828008549,1671.15776456916,0.0,1.0
2008-02-27,8.0,8.0,8.0,8.0,800,4.30839035825934,4.30839035825934,4.30839035825934,4.30839035825934,1485.47356850592,0.0,1.0
2008-02-28,8.15,8.15,8.01,8.01,2000,4.3891726774767,4.3891726774767,4.31377584620716,4.31377584620716,3713.6839212648,0.0,1.0
2008-02-29,8.0,8.0,7.85,7.85,900,4.30839035825934,4.30839035825934,4.22760803904197,4.22760803904197,1671.15776456916,0.0,1.0
2008-03-03,7.91,7.91,7.91,7.91,500,4.25992096672892,4.25992096672892,4.25992096672892,4.25992096672892,928.4209803162,0.0,1.0
2008-03-04,9.0,9.15,7.9,7.9,400,4.84693915304175,4.92772147225912,4.2545354787811,4.2545354787811,742.736784252961,0.0,1.0
2008-03-05,8.95,8.95,8.95,8.95,500,4.82001171330263,4.82001171330263,4.82001171330263,4.82001171330263,928.420980316201,0.0,1.0
2008-03-06,8.95,8.95,8.95,8.95,0,4.82001171330263,4.82001171330263,4.82001171330263,4.82001171330263,0,0.0,1.0
2008-03-07,8.95,8.95,8.95,8.95,0,4.82001171330263,4.82001171330263,4.82001171330263,4.82001171330263,0,0.0,1.0
2008-03-10,8.85,8.85,8.85,8.85,400,4.76615683382439,4.76615683382439,4.76615683382439,4.76615683382439,742.736784252961,0.0,1.0
2008-03-11,7.98,8.84,7.98,8.84,1500,4.29761938236369,4.76077134587657,4.29761938236369,4.76077134587657,2785.2629409486,0.0,1.0
2008-03-12,7.85,7.98,7.85,7.98,1900,4.31377584620716,4.38521417232269,4.31377584620716,4.38521417232269,3457.52782057831,0.16,1.0
2008-03-13,7.85,8.5,7.85,8.5,2200,4.31377584620716,4.67096747678482,4.31377584620716,4.67096747678482,4003.45326593278,0.0,1.0
2008-03-14,7.8,7.85,7.8,7.85,1000,4.28629956693196,4.31377584620716,4.28629956693196,4.31377584620716,1819.7514845149,0.0,1.0
2008-03-17,7.6,7.6,7.36,7.6,5400,4.17639444983114,4.17639444983114,4.04450830931015,4.17639444983114,9826.65801638045,0.0,1.0
2008-03-18,7.5,7.5,7.5,7.5,1400,4.12144189128073,4.12144189128073,4.12144189128073,4.12144189128073,2547.65207832086,0.0,1.0
2008-03-19,7.7,8.2,7.35,7.6,7500,4.23134700838155,4.50610980113359,4.03901305345511,4.17639444983114,13648.1361338617,0.0,1.0
2008-03-20,7.7,7.7,7.7,7.7,0,4.23134700838155,4.23134700838155,4.23134700838155,4.23134700838155,0,0.0,1.0
2008-03-24,7.7,7.7,7.7,7.7,500,4.23134700838155,4.23134700838155,4.23134700838155,4.23134700838155,909.875742257449,0.0,1.0
2008-03-25,7.5,7.7,7.5,7.61,8500,4.12144189128073,4.23134700838155,4.12144189128073,4.18188970568618,15467.8876183766,0.0,1.0
2008-03-26,7.5,7.5,7.5,7.5,500,4.12144189128073,4.12144189128073,4.12144189128073,4.12144189128073,909.875742257449,0.0,1.0
2008-03-27,7.35,7.45,7.35,7.35,3000,4.03901305345511,4.09396561200552,4.03901305345511,4.03901305345511,5459.2544535447,0.0,1.0
2008-03-28,7.5,7.5,7.35,7.35,1700,4.12144189128073,4.12144189128073,4.03901305345511,4.03901305345511,3093.57752367533,0.0,1.0
2008-03-31,7.2,7.7,7.2,7.5,7700,3.9565842156295,4.23134700838155,3.9565842156295,4.12144189128073,14012.0864307647,0.0,1.0
2008-04-01,8.0,8.0,7.7,7.75,7600,4.39620468403278,4.39620468403278,4.23134700838155,4.25882328765675,13830.1112823132,0.0,1.0
2008-04-02,7.75,7.75,7.5,7.7,4100,4.25882328765675,4.25882328765675,4.12144189128073,4.23134700838155,7460.98108651109,0.0,1.0
2008-04-03,7.75,7.95,7.3,7.65,13200,4.25882328765675,4.36872840475757,4.01153677417991,4.20387072910634,24020.7195955967,0.0,1.0
2008-04-04,7.65,7.8,7.65,7.75,3500,4.20387072910634,4.28629956693196,4.20387072910634,4.25882328765675,6369.13019580215,0.0,1.0
2008-04-07,7.75,7.85,7.75,7.84,800,4.25882328765675,4.31377584620716,4.25882328765675,4.30828059035212,1455.80118761192,0.0,1.0
2008-04-08,7.6,8.0,7.6,7.85,2900,4.17639444983114,4.39620468403278,4.17639444983114,4.31377584620716,5277.27930509321,0.0,1.0
2008-04-09,7.6,8.0,7.6,8.0,1900,4.17639444983114,4.39620468403278,4.17639444983114,4.39620468403278,3457.52782057831,0.0,1.0
2008-04-10,7.6,7.75,7.6,7.6,1900,4.17639444983114,4.25882328765675,4.17639444983114,4.17639444983114,3457.52782057831,0.0,1.0
2008-04-11,7.6,7.6,7.6,7.6,0,4.17639444983114,4.17639444983114,4.17639444983114,4.17639444983114,0,0.0,1.0
2008-04-14,7.6,7.6,7.6,7.6,0,4.17639444983114,4.17639444983114,4.17639444983114,4.17639444983114,0,0.0,1.0
2008-04-15,8.0,8.0,8.0,8.0,500,4.39620468403278,4.39620468403278,4.39620468403278,4.39620468403278,909.875742257449,0.0,1.0
2008-04-16,8.0,8.1,8.0,8.0,1900,4.39620468403278,4.45115724258318,4.39620468403278,4.39620468403278,3457.52782057831,0.0,1.0
2008-04-17,7.9,7.9,7.84,7.84,5500,4.34125212548237,4.34125212548237,4.30828059035212,4.30828059035212,10008.6331648319,0.0,1.0
2008-04-18,8.0,8.0,7.9,7.9,800,4.39620468403278,4.39620468403278,4.34125212548237,4.34125212548237,1455.80118761192,0.0,1.0
2008-04-21,8.0,8.0,8.0,8.0,2200,4.39620468403278,4.39620468403278,4.39620468403278,4.39620468403278,4003.45326593278,0.0,1.0
2008-04-22,8.01,8.01,8.0,8.0,1200,4.40169993988782,4.40169993988782,4.39620468403278,4.39620468403278,2183.70178141788,0.0,1.0
2008-04-23,8.05,8.05,8.01,8.01,2000,4.42368096330798,4.42368096330798,4.40169993988782,4.40169993988782,3639.5029690298,0.0,1.0
2008-04-24,8.0,8.01,8.0,8.01,11900,4.39620468403278,4.40169993988782,4.39620468403278,4.40169993988782,21655.0426657273,0.0,1.0
2008-04-25,8.03,8.03,8.0,8.0,1000,4.4126904515979,4.4126904515979,4.39620468403278,4.39620468403278,1819.7514845149,0.0,1.0
2008-04-28,8.04,8.1,8.03,8.03,1100,4.41818570745294,4.45115724258318,4.4126904515979,4.4126904515979,2001.72663296639,0.0,1.0
2008-04-29,8.04,8.04,8.03,8.03,2800,4.41818570745294,4.41818570745294,4.4126904515979,4.4126904515979,5095.30415664172,0.0,1.0
2008-04-30,8.04,8.04,8.04,8.04,0,4.41818570745294,4.41818570745294,4.41818570745294,4.41818570745294,0,0.0,1.0
2008-05-01,8.15,8.15,8.1,8.1,4000,4.47863352185839,4.47863352185839,4.45115724258318,4.45115724258318,7279.0059380596,0.0,1.0
2008-05-02,8.18,8.18,8.18,8.18,600,4.49511928942351,4.49511928942351,4.49511928942351,4.49511928942351,1091.85089070894,0.0,1.0
2008-05-05,8.18,8.18,8.18,8.18,0,4.49511928942351,4.49511928942351,4.49511928942351,4.49511928942351,0,0.0,1.0
2008-05-06,8.25,8.25,8.0,8.1,4600,4.5335860804088,4.5335860804088,4.39620468403278,4.45115724258318,8370.85682876854,0.0,1.0
2008-05-07,8.25,8.25,8.1,8.25,5000,4.5335860804088,4.5335860804088,4.45115724258318,4.5335860804088,9098.7574225745,0.0,1.0
2008-05-08,8.25,8.25,8.25,8.25,0,4.5335860804088,4.5335860804088,4.5335860804088,4.5335860804088,0,0.0,1.0
2008-05-09,8.25,8.25,8.25,8.25,0,4.5335860804088,4.5335860804088,4.5335860804088,4.5335860804088,0,0.0,1.0
2008-05-12,8.4,8.4,8.4,8.4,700,4.61601491823441,4.61601491823441,4.61601491823441,4.61601491823441,1273.82603916043,0.0,1.0
2008-05-13,8.4,8.45,8.4,8.45,700,4.61601491823441,4.64349119750962,4.61601491823441,4.64349119750962,1273.82603916043,0.0,1.0
2008-05-14,8.45,8.45,8.45,8.45,200,4.64349119750962,4.64349119750962,4.64349119750962,4.64349119750962,363.95029690298,0.0,1.0
2008-05-15,8.45,8.45,8.45,8.45,100,4.64349119750962,4.64349119750962,4.64349119750962,4.64349119750962,181.97514845149,0.0,1.0
2008-05-16,8.4,8.4,8.4,8.4,500,4.61601491823441,4.61601491823441,4.61601491823441,4.61601491823441,909.875742257451,0.0,1.0
2008-05-19,8.35,8.35,8.35,8.35,1000,4.58853863895921,4.58853863895921,4.58853863895921,4.58853863895921,1819.7514845149,0.0,1.0
2008-05-20,8.45,8.45,8.3,8.3,3200,4.64349119750962,4.64349119750962,4.561062359684,4.561062359684,5823.20475044768,0.0,1.0
2008-05-21,8.36,8.45,8.36,8.45,3600,4.59403389481425,4.64349119750962,4.59403389481425,4.64349119750962,6551.10534425364,0.0,1.0
2008-05-22,8.35,8.35,8.35,8.35,4100,4.58853863895921,4.58853863895921,4.58853863895921,4.58853863895921,7460.98108651109,0.0,1.0
2008-05-23,8.35,8.35,8.35,8.35,3500,4.58853863895921,4.58853863895921,4.58853863895921,4.58853863895921,6369.13019580215,0.0,1.0
2008-05-27,8.35,8.35,8.35,8.35,0,4.58853863895921,4.58853863895921,4.58853863895921,4.58853863895921,0,0.0,1.0
2008-05-28,8.25,8.25,8.25,8.25,500,4.5335860804088,4.5335860804088,4.5335860804088,4.5335860804088,909.87574225745,0.0,1.0
2008-05-29,8.2,8.2,8.2,8.2,500,4.50610980113359,4.50610980113359,4.50610980113359,4.50610980113359,909.875742257451,0.0,1.0
2008-05-30,8.2,8.2,8.19,8.19,800,4.50610980113359,4.50610980113359,4.50061454527855,4.50061454527855,1455.80118761192,0.0,1.0
2008-06-02,8.25,8.25,8.0,8.0,3400,4.5335860804088,4.5335860804088,4.39620468403278,4.39620468403278,6187.15504735066,0.0,1.0
2008-06-03,8.0,8.25,8.0,8.25,2400,4.39620468403278,4.5335860804088,4.39620468403278,4.5335860804088,4367.40356283576,0.0,1.0
2008-06-04,7.9,8.0,7.9,8.0,1200,4.34125212548237,4.39620468403278,4.34125212548237,4.39620468403278,2183.70178141788,0.0,1.0
2008-06-05,7.9,7.9,7.9,7.9,0,4.34125212548237,4.34125212548237,4.34125212548237,4.34125212548237,0,0.0,1.0
2008-06-06,7.6,7.9,7.6,7.9,2400,4.17639444983114,4.34125212548237,4.17639444983114,4.34125212548237,4367.40356283576,0.0,1.0
2008-06-09,7.9,7.9,7.9,7.9,200,4.34125212548237,4.34125212548237,4.34125212548237,4.34125212548237,363.95029690298,0.0,1.0
2008-06-10,7.9,7.9,7.9,7.9,0,4.34125212548237,4.34125212548237,4.34125212548237,4.34125212548237,0,0.0,1.0
2008-06-11,7.55,7.8,7.5,7.8,5900,4.21486124081642,4.35442618256531,4.18694825246665,4.35442618256531,10568.5566985289,0.12,1.0
2008-06-12,7.55,7.55,7.55,7.55,0,4.21486124081642,4.21486124081642,4.21486124081642,4.21486124081642,0,0.0,1.0
2008-06-13,7.65,7.75,7.5,7.5,1300,4.27068721751598,4.32651319421553,4.18694825246665,4.18694825246665,2328.66503526907,0.0,1.0
2008-06-16,7.35,7.5,7.3,7.5,2400,4.10320928741731,4.18694825246665,4.07529629906754,4.18694825246665,4299.07391126597,0.0,1.0
2008-06-17,7.35,7.35,7.3,7.35,2600,4.10320928741731,4.10320928741731,4.07529629906754,4.10320928741731,4657.33007053814,0.0,1.0
2008-06-18,7.3,7.3,7.3,7.3,5700,4.07529629906754,4.07529629906754,4.07529629906754,4.07529629906754,10210.3005392567,0.0,1.0
2008-06-19,7.5,7.7,7.4,7.5,2900,4.18694825246665,4.29860020586576,4.13112227576709,4.18694825246665,5194.71430944637,0.0,1.0
2008-06-20,7.15,7.5,7.15,7.15,3700,3.9915573340182,4.18694825246665,3.9915573340182,3.9915573340182,6627.73894653504,0.0,1.0
2008-06-23,7.7,7.7,7.15,7.15,1700,4.29860020586576,4.29860020586576,3.9915573340182,3.9915573340182,3045.17735381339,0.0,1.0
2008-06-24,7.7,7.7,7.7,7.7,0,4.29860020586576,4.29860020586576,4.29860020586576,4.29860020586576,0,0.0,1.0
2008-06-25,7.7,7.7,7.7,7.7,0,4.29860020586576,4.29860020586576,4.29860020586576,4.29860020586576,0,0.0,1.0
2008-06-26,7.3,7.3,7.3,7.3,300,4.07529629906754,4.07529629906754,4.07529629906754,4.07529629906754,537.384238908245,0.0,1.0
2008-06-27,7.05,7.05,7.05,7.05,300,3.93573135731865,3.93573135731865,3.93573135731865,3.93573135731865,537.384238908246,0.0,1.0
2008-06-30,7.1,7.7,7.0,7.6,11900,3.96364434566842,4.29860020586576,3.90781836896887,4.2427742291662,21316.2414766938,0.0,1.0
2008-07-01,7.55,7.55,7.1,7.25,4100,4.21486124081642,4.21486124081642,3.96364434566842,4.04738331071776,7344.25126507937,0.0,1.0
2008-07-02,7.11,7.11,7.11,7.11,100,3.96922694333838,3.96922694333838,3.96922694333838,3.96922694333838,179.128079636082,0.0,1.0
2008-07-03,6.95,6.95,6.95,6.95,600,3.87990538061909,3.87990538061909,3.87990538061909,3.87990538061909,1074.76847781649,0.0,1.0
2008-07-07,6.89,7.25,6.89,7.25,1000,3.84640979459936,4.04738331071776,3.84640979459936,4.04738331071776,1791.28079636082,0.0,1.0
2008-07-08,6.7,6.85,6.65,6.85,5300,3.7403404388702,3.82407940391954,3.71242745052043,3.82407940391954,9493.78822071236,0.0,1.0
2008-07-09,6.55,6.7,6.55,6.7,2000,3.65660147382087,3.7403404388702,3.65660147382087,3.7403404388702,3582.56159272164,0.0,1.0
2008-07-10,6.7,6.7,6.7,6.7,500,3.7403404388702,3.7403404388702,3.7403404388702,3.7403404388702,895.640398180411,0.0,1.0
2008-07-11,6.6,6.6,6.6,6.6,6500,3.68451446217065,3.68451446217065,3.68451446217065,3.68451446217065,11643.3251763453,0.0,1.0
2008-07-14,6.4,6.7,6.4,6.6,2800,3.57286250877154,3.7403404388702,3.57286250877154,3.68451446217065,5015.58622981029,0.0,1.0
2008-07-15,6.4,6.4,6.3,6.4,3600,3.57286250877154,3.57286250877154,3.51703653207198,3.57286250877154,6448.61086689895,0.0,1.0
2008-07-16,6.2,6.4,6.15,6.3,4900,3.46121055537243,3.57286250877154,3.43329756702265,3.51703653207198,8777.27590216801,0.0,1.0
2008-07-17,6.25,6.25,5.6,6.15,3000,3.48912354372221,3.48912354372221,3.1262546951751,3.43329756702265,5373.84238908245,0.0,1.0
2008-07-18,6.25,6.25,6.25,6.25,0,3.48912354372221,3.48912354372221,3.48912354372221,3.48912354372221,0,0.0,1.0
2008-07-21,6.2,6.3,6.01,6.01,2600,3.46121055537243,3.51703653207198,3.35514119964327,3.35514119964327,4657.33007053813,0.0,1.0
2008-07-22,5.5,6.1,5.15,6.1,16600,3.07042871847554,3.40538457867287,2.8750378000271,3.40538457867287,29735.2612195896,0.0,1.0
2008-07-23,5.85,5.9,5.49,5.6,12900,3.26581963692398,3.29373262527376,3.06484612080559,3.1262546951751,23107.5222730546,0.0,1.0
2008-07-24,5.75,5.75,5.75,5.75,1000,3.20999366022443,3.20999366022443,3.20999366022443,3.20999366022443,1791.28079636082,0.0,1.0
2008-07-25,5.95,5.95,5.95,5.95,600,3.32164561362354,3.32164561362354,3.32164561362354,3.32164561362354,1074.76847781649,0.0,1.0
2008-07-28,5.85,5.95,5.85,5.95,800,3.26581963692398,3.32164561362354,3.26581963692398,3.32164561362354,1433.02463708866,0.0,1.0
2008-07-29,6.24,6.24,6.0,6.01,3400,3.48354094605225,3.48354094605225,3.34955860197332,3.35514119964327,6090.35470762679,0.0,1.0
2008-07-30,6.0,6.24,6.0,6.24,2200,3.34955860197332,3.48354094605225,3.34955860197332,3.48354094605225,3940.8177519938,0.0,1.0
2008-07-31,6.17,6.17,6.17,6.17,500,3.44446276236256,3.44446276236256,3.44446276236256,3.44446276236256,895.640398180411,0.0,1.0
2008-08-01,6.17,6.17,6.17,6.17,0,3.44446276236256,3.44446276236256,3.44446276236256,3.44446276236256,0,0.0,1.0
2008-08-04,6.23,6.23,6.23,6.23,100,3.47795834838229,3.47795834838229,3.47795834838229,3.47795834838229,179.128079636082,0.0,1.0
2008-08-05,6.21,6.21,6.21,6.21,500,3.46679315304238,3.46679315304238,3.46679315304238,3.46679315304238,895.640398180411,0.0,1.0
2008-08-06,6.3,6.3,6.25,6.25,1600,3.51703653207198,3.51703653207198,3.48912354372221,3.48912354372221,2866.04927417732,0.0,1.0
2008-08-07,6.25,6.25,6.25,6.25,2500,3.48912354372221,3.48912354372221,3.48912354372221,3.48912354372221,4478.20199090204,0.0,1.0
2008-08-08,6.25,7.35,6.1,6.3,8200,3.48912354372221,4.10320928741731,3.40538457867287,3.51703653207198,14688.5025301587,0.0,1.0
2008-08-11,6.25,6.25,6.25,6.25,2300,3.48912354372221,3.48912354372221,3.48912354372221,3.48912354372221,4119.94583162988,0.0,1.0
2008-08-12,7.1,7.1,6.25,6.65,1800,3.96364434566842,3.96364434566842,3.48912354372221,3.71242745052043,3224.30543344948,0.0,1.0
2008-08-13,7.1,7.1,7.1,7.1,0,3.96364434566842,3.96364434566842,3.96364434566842,3.96364434566842,0,0.0,1.0
2008-08-14,7.1,7.1,7.1,7.1,0,3.96364434566842,3.96364434566842,3.96364434566842,3.96364434566842,0,0.0,1.0
2008-08-15,7.1,7.1,7.1,7.1,0,3.96364434566842,3.96364434566842,3.96364434566842,3.96364434566842,0,0.0,1.0
2008-08-18,6.56,6.56,6.56,6.56,100,3.66218407149083,3.66218407149083,3.66218407149083,3.66218407149083,179.128079636082,0.0,1.0
2008-08-19,6.56,7.05,6.56,6.56,1300,3.66218407149083,3.93573135731865,3.66218407149083,3.66218407149083,2328.66503526906,0.0,1.0
2008-08-20,6.56,6.56,6.56,6.56,0,3.66218407149083,3.66218407149083,3.66218407149083,3.66218407149083,0,0.0,1.0
2008-08-21,6.56,6.6,6.56,6.6,3100,3.66218407149083,3.68451446217065,3.66218407149083,3.68451446217065,5552.97046871854,0.0,1.0
2008-08-22,7.1,7.1,7.1,7.1,500,3.96364434566842,3.96364434566842,3.96364434566842,3.96364434566842,895.640398180411,0.0,1.0
2008-08-25,6.56,7.0,6.56,7.0,500,3.66218407149083,3.90781836896887,3.66218407149083,3.90781836896887,895.640398180409,0.0,1.0
2008-08-26,6.35,6.56,6.35,6.56,1000,3.54494952042176,3.66218407149083,3.54494952042176,3.66218407149083,1791.28079636082,0.0,1.0
2008-08-27,6.35,6.35,6.35,6.35,0,3.54494952042176,3.54494952042176,3.54494952042176,3.54494952042176,0,0.0,1.0
2008-08-28,6.5,6.95,6.5,6.79,2500,3.62868848547109,3.87990538061909,3.62868848547109,3.7905838178998,4478.20199090206,0.0,1.0
2008-08-29,6.5,6.5,6.5,6.5,0,3.62868848547109,3.62868848547109,3.62868848547109,3.62868848547109,0,0.0,1.0
2008-09-02,6.5,6.5,6.5,6.5,0,3.62868848547109,3.62868848547109,3.62868848547109,3.62868848547109,0,0.0,1.0
2008-09-03,6.5,6.5,6.5,6.5,600,3.62868848547109,3.62868848547109,3.62868848547109,3.62868848547109,1074.76847781649,0.0,1.0
2008-09-04,6.06,6.45,6.06,6.45,6500,3.38305418799305,3.60077549712132,3.38305418799305,3.60077549712132,11643.3251763453,0.0,1.0
2008-09-05,6.5,6.5,6.06,6.06,3800,3.62868848547109,3.62868848547109,3.38305418799305,3.38305418799305,6806.86702617112,0.0,1.0
2008-09-08,6.01,6.01,6.01,6.01,1300,3.35514119964327,3.35514119964327,3.35514119964327,3.35514119964327,2328.66503526907,0.0,1.0
2008-09-09,6.59,6.59,6.5,6.5,2900,3.67893186450069,3.67893186450069,3.62868848547109,3.62868848547109,5194.71430944638,0.0,1.0
2008-09-10,7.25,7.25,6.59,6.59,4300,4.04738331071776,4.04738331071776,3.67893186450069,3.67893186450069,7702.50742435152,0.0,1.0
2008-09-11,7.25,7.25,7.25,7.25,0,4.11437448275723,4.11437448275723,4.11437448275723,4.11437448275723,0,0.12,1.0
2008-09-12,7.25,7.25,7.25,7.25,0,4.11437448275723,4.11437448275723,4.11437448275723,4.11437448275723,0,0.0,1.0
2008-09-15,6.9,6.9,6.9,6.9,1000,3.91574950772757,3.91574950772757,3.91574950772757,3.91574950772757,1762.11475897095,0.0,1.0
2008-09-16,6.38,6.9,6.38,6.9,2000,3.62064954482636,3.91574950772757,3.62064954482636,3.91574950772757,3524.22951794191,0.0,1.0
2008-09-17,6.89,6.89,5.9,6.38,2600,3.910074508441,3.910074508441,3.3482495790714,3.62064954482636,4581.49837332449,0.0,1.0
2008-09-18,6.89,6.89,5.85,5.9,15100,3.910074508441,3.910074508441,3.31987458263859,3.3482495790714,26607.9328604615,0.0,1.0
2008-09-19,6.85,6.91,6.85,6.91,6000,3.88737451129476,3.92142450701413,3.88737451129476,3.92142450701413,10572.6885538257,0.0,1.0
2008-09-22,6.9,6.9,6.9,6.9,700,3.91574950772757,3.91574950772757,3.91574950772757,3.91574950772757,1233.48033127967,0.0,1.0
2008-09-23,6.9,6.9,6.9,6.9,0,3.91574950772757,3.91574950772757,3.91574950772757,3.91574950772757,0,0.0,1.0
2008-09-24,6.9,6.9,6.9,6.9,0,3.91574950772757,3.91574950772757,3.91574950772757,3.91574950772757,0,0.0,1.0
2008-09-25,7.23,7.23,7.1,7.1,1200,4.1030244841841,4.1030244841841,4.0292494934588,4.0292494934588,2114.53771076515,0.0,1.0
2008-09-26,7.25,7.25,6.9,7.25,600,4.11437448275723,4.11437448275723,3.91574950772757,4.11437448275723,1057.26885538257,0.0,1.0
2008-09-29,6.85,7.0,5.88,7.0,6800,3.88737451129476,3.97249950059318,3.33689958049827,3.97249950059318,11982.3803610025,0.0,1.0
2008-09-30,7.28,7.35,5.88,5.88,5100,4.13139948061691,4.17112447562284,3.33689958049827,3.33689958049827,8986.78527075188,0.0,1.0
2008-10-01,7.24,7.24,6.75,7.24,1900,4.10869948347066,4.10869948347066,3.83062451842914,4.10869948347066,3348.01804204482,0.0,1.0
2008-10-02,7.24,7.24,7.24,7.24,0,4.10869948347066,4.10869948347066,4.10869948347066,4.10869948347066,0,0.0,1.0
2008-10-03,6.76,6.76,6.76,6.76,1100,3.8362995177157,3.8362995177157,3.8362995177157,3.8362995177157,1938.32623486805,0.0,1.0
2008-10-06,6.75,6.8,6.75,6.75,1900,3.83062451842914,3.85899951486195,3.83062451842914,3.83062451842914,3348.01804204482,0.0,1.0
2008-10-07,6.71,7.23,6.5,6.75,4100,3.80792452128289,4.1030244841841,3.6887495362651,3.83062451842914,7224.67051178093,0.0,1.0
2008-10-08,6.0,6.7,6.0,6.25,5800,3.40499957193701,3.80224952199633,3.40499957193701,3.54687455410106,10220.2656020316,0.0,1.0
2008-10-09,6.0,6.0,6.0,6.0,400,3.40499957193701,3.40499957193701,3.40499957193701,3.40499957193701,704.845903588383,0.0,1.0
2008-10-10,5.88,6.0,5.88,6.0,900,3.33689958049827,3.40499957193701,3.33689958049827,3.40499957193701,1585.90328307386,0.0,1.0
2008-10-13,5.88,5.88,5.88,5.88,0,3.33689958049827,3.33689958049827,3.33689958049827,3.33689958049827,0,0.0,1.0
2008-10-14,6.75,6.75,5.99,6.0,3600,3.83062451842914,3.83062451842914,3.39932457265045,3.40499957193701,6343.61313229544,0.0,1.0
2008-10-15,5.88,6.75,5.88,5.9,6000,3.33689958049827,3.83062451842914,3.33689958049827,3.3482495790714,10572.6885538257,0.0,1.0
2008-10-16,5.88,5.88,5.88,5.88,0,3.33689958049827,3.33689958049827,3.33689958049827,3.33689958049827,0,0.0,1.0
2008-10-17,6.74,6.74,6.0,6.0,500,3.82494951914258,3.82494951914258,3.40499957193701,3.40499957193701,881.057379485478,0.0,1.0
2008-10-20,6.74,6.74,6.74,6.74,0,3.82494951914258,3.82494951914258,3.82494951914258,3.82494951914258,0,0.0,1.0
2008-10-21,5.9,5.9,5.9,5.9,400,3.3482495790714,3.3482495790714,3.3482495790714,3.3482495790714,704.845903588382,0.0,1.0
2008-10-22,5.75,5.88,5.75,5.88,2000,3.26312458977297,3.33689958049827,3.26312458977297,3.33689958049827,3524.22951794191,0.0,1.0
2008-10-23,6.05,6.05,6.0,6.0,700,3.43337456836982,3.43337456836982,3.40499957193701,3.40499957193701,1233.48033127967,0.0,1.0
2008-10-24,5.52,5.77,5.48,5.77,8500,3.13259960618205,3.27447458834609,3.10989960903581,3.27447458834609,14977.9754512531,0.0,1.0
2008-10-27,5.95,5.95,5.25,5.42,4900,3.37662457550421,3.37662457550421,2.97937462544489,3.07584961331644,8634.36231895767,0.0,1.0
2008-10-28,5.65,5.65,5.5,5.5,1100,3.20637459690735,3.20637459690735,3.12124960760893,3.12124960760893,1938.32623486805,0.0,1.0
2008-10-29,6.3,6.3,5.7,5.75,4500,3.57524955053386,3.57524955053386,3.23474959334016,3.26312458977297,7929.51641536931,0.0,1.0
2008-10-30,5.65,5.65,5.65,5.65,1700,3.20637459690735,3.20637459690735,3.20637459690735,3.20637459690735,2995.59509025063,0.0,1.0
2008-10-31,6.0,6.0,5.65,5.65,1100,3.40499957193701,3.40499957193701,3.20637459690735,3.20637459690735,1938.32623486805,0.0,1.0
2008-11-03,5.65,5.65,5.65,5.65,500,3.20637459690735,3.20637459690735,3.20637459690735,3.20637459690735,881.057379485479,0.0,1.0
2008-11-04,5.75,5.75,5.66,5.66,1500,3.26312458977297,3.26312458977297,3.21204959619392,3.21204959619392,2643.17213845644,0.0,1.0
2008-11-05,5.75,5.75,5.75,5.75,0,3.26312458977297,3.26312458977297,3.26312458977297,3.26312458977297,0,0.0,1.0
2008-11-06,5.75,5.75,5.75,5.75,0,3.26312458977297,3.26312458977297,3.26312458977297,3.26312458977297,0,0.0,1.0
2008-11-07,5.67,5.67,5.67,5.67,1400,3.21772459548048,3.21772459548048,3.21772459548048,3.21772459548048,2466.96066255934,0.0,1.0
2008-11-10,5.67,5.67,5.67,5.67,0,3.21772459548048,3.21772459548048,3.21772459548048,3.21772459548048,0,0.0,1.0
2008-11-11,5.45,5.67,5.25,5.67,16800,3.09287461117612,3.21772459548048,2.97937462544489,3.21772459548048,29603.5279507121,0.0,1.0
2008-11-12,5.5,5.65,5.25,5.65,2400,3.12124960760893,3.20637459690735,2.97937462544489,3.20637459690735,4229.07542153029,0.0,1.0
2008-11-13,5.25,5.25,5.25,5.25,2200,2.97937462544489,2.97937462544489,2.97937462544489,2.97937462544489,3876.6524697361,0.0,1.0
2008-11-14,5.25,5.75,5.25,5.75,1000,2.97937462544489,3.26312458977297,2.97937462544489,3.26312458977297,1762.11475897095,0.0,1.0
2008-11-17,5.25,5.25,5.25,5.25,200,2.97937462544489,2.97937462544489,2.97937462544489,2.97937462544489,352.422951794191,0.0,1.0
2008-11-18,5.3,5.5,5.25,5.25,5500,3.0077496218777,3.12124960760893,2.97937462544489,2.97937462544489,9691.63117434024,0.0,1.0
2008-11-19,5.25,5.25,5.25,5.25,2000,2.97937462544489,2.97937462544489,2.97937462544489,2.97937462544489,3524.22951794191,0.0,1.0
2008-11-20,5.25,5.25,5.25,5.25,400,2.97937462544489,2.97937462544489,2.97937462544489,2.97937462544489,704.845903588382,0.0,1.0
2008-11-21,5.5,5.5,4.5,5.25,9400,3.12124960760893,3.12124960760893,2.55374967895276,2.97937462544489,16563.878734327,0.0,1.0
2008-11-24,5.5,5.5,5.5,5.5,0,3.12124960760893,3.12124960760893,3.12124960760893,3.12124960760893,0,0.0,1.0
2008-11-25,5.25,5.25,5.25,5.25,2400,2.97937462544489,2.97937462544489,2.97937462544489,2.97937462544489,4229.07542153029,0.0,1.0
2008-11-26,5.25,5.25,5.25,5.25,0,2.97937462544489,2.97937462544489,2.97937462544489,2.97937462544489,0,0.0,1.0
2008-11-28,5.0,5.0,5.0,5.0,1000,2.83749964328084,2.83749964328084,2.83749964328084,2.83749964328084,1762.11475897096,0.0,1.0
2008-12-01,4.85,4.85,4.85,4.85,500,2.75237465398242,2.75237465398242,2.75237465398242,2.75237465398242,881.057379485478,0.0,1.0
2008-12-02,4.85,4.85,4.85,4.85,0,2.75237465398242,2.75237465398242,2.75237465398242,2.75237465398242,0,0.0,1.0
2008-12-03,5.04,5.25,5.04,5.05,3500,2.86019964042709,2.97937462544489,2.86019964042709,2.86587463971365,6167.40165639835,0.0,1.0
2008-12-04,4.65,4.65,4.65,4.65,300,2.63887466825119,2.63887466825119,2.63887466825119,2.63887466825119,528.634427691286,0.0,1.0
2008-12-05,4.65,4.65,4.65,4.65,0,2.63887466825119,2.63887466825119,2.63887466825119,2.63887466825119,0,0.0,1.0
2008-12-08,4.45,5.0,4.45,4.65,4400,2.52537468251995,2.83749964328084,2.52537468251995,2.63887466825119,7753.30493947221,0.0,1.0
2008-12-09,4.45,4.45,4.45,4.45,0,2.52537468251995,2.52537468251995,2.52537468251995,2.52537468251995,0,0.0,1.0
2008-12-10,4.45,5.0,4.45,4.45,1100,2.52537468251995,2.83749964328084,2.52537468251995,2.52537468251995,1938.32623486805,0.0,1.0
2008-12-11,4.45,4.45,4.45,4.45,0,2.52537468251995,2.52537468251995,2.52537468251995,2.52537468251995,0,0.0,1.0
2008-12-12,4.85,4.85,4.85,4.85,1000,2.75237465398242,2.75237465398242,2.75237465398242,2.75237465398242,1762.11475897096,0.0,1.0
2008-12-15,4.5,4.5,4.45,4.45,1600,2.55374967895276,2.55374967895276,2.52537468251995,2.52537468251995,2819.38361435353,0.0,1.0
2008-12-16,4.46,4.49,4.46,4.49,700,2.53104968180651,2.5480746796662,2.53104968180651,2.5480746796662,1233.48033127967,0.0,1.0
2008-12-17,4.46,4.49,4.46,4.46,4000,2.53104968180651,2.5480746796662,2.53104968180651,2.53104968180651,7048.45903588383,0.0,1.0
2008-12-18,4.1,4.46,4.1,4.46,3700,2.32674970749029,2.53104968180651,2.32674970749029,2.53104968180651,6519.82460819255,0.0,1.0
2008-12-19,4.1,4.35,4.1,4.35,1000,2.32674970749029,2.46862468965433,2.32674970749029,2.46862468965433,1762.11475897096,0.0,1.0
2008-12-22,4.1,4.1,4.1,4.1,1000,2.32674970749029,2.32674970749029,2.32674970749029,2.32674970749029,1762.11475897096,0.0,1.0
2008-12-23,4.4,4.4,4.25,4.25,3000,2.49699968608714,2.49699968608714,2.41187469678872,2.41187469678872,5286.34427691288,0.0,1.0
2008-12-24,4.4,4.4,4.4,4.4,0,2.49699968608714,2.49699968608714,2.49699968608714,2.49699968608714,0,0.0,1.0
2008-12-26,4.4,4.4,4.4,4.4,0,2.49699968608714,2.49699968608714,2.49699968608714,2.49699968608714,0,0.0,1.0
2008-12-29,4.05,4.2,4.05,4.2,3800,2.29837471105748,2.38349970035591,2.29837471105748,2.38349970035591,6696.03608408965,0.0,1.0
2008-12-30,3.55,4.25,3.55,4.25,7200,2.0146247467294,2.41187469678872,2.0146247467294,2.41187469678872,12687.2262645909,0.0,1.0
2008-12-31,3.6,4.0,3.6,4.0,2000,2.04299974316221,2.26999971462468,2.04299974316221,2.26999971462468,3524.22951794191,0.0,1.0
2009-01-02,3.8,3.9,3.8,3.9,1100,2.22459972033218,2.28314181823566,2.22459972033218,2.28314181823566,1878.98971747413,0.12,1.0
2009-01-05,4.45,4.45,4.24,4.24,4500,2.60512335670479,2.60512335670479,2.48218495110749,2.48218495110749,7686.77611693964,0.0,1.0
2009-01-06,4.6,4.6,4.49,4.49,5100,2.69293650356001,2.69293650356001,2.62854019586618,2.62854019586618,8711.67959919825,0.0,1.0
2009-01-07,5.0,5.0,4.65,4.7,9800,2.92710489517392,2.92710489517392,2.72220755251175,2.75147860146349,16740.0902102241,0.0,1.0
2009-01-08,6.0,6.0,5.0,5.0,10200,3.51252587420871,3.51252587420871,2.92710489517392,2.92710489517392,17423.3591983965,0.0,1.0
2009-01-09,6.0,6.74,5.99,6.2,7400,3.51252587420871,3.94573739869445,3.50667166441836,3.62961007001567,12640.4762811896,0.0,1.0
2009-01-12,6.05,6.05,6.0,6.0,1900,3.54179692316045,3.54179692316045,3.51252587420871,3.51252587420871,3245.52769381895,0.0,1.0
2009-01-13,5.6,6.12,5.6,6.0,2300,3.27835748259479,3.58277639169288,3.27835748259479,3.51252587420871,3928.79668199137,0.0,1.0
2009-01-14,5.6,5.6,5.6,5.6,1000,3.27835748259479,3.27835748259479,3.27835748259479,3.27835748259479,1708.17247043103,0.0,1.0
2009-01-15,5.5,5.5,5.5,5.5,600,3.21981538469132,3.21981538469132,3.21981538469132,3.21981538469132,1024.90348225862,0.0,1.0
2009-01-16,5.5,5.5,5.5,5.5,0,3.21981538469132,3.21981538469132,3.21981538469132,3.21981538469132,0,0.0,1.0
2009-01-20,5.05,5.55,5.0,5.55,2200,2.95637594412566,3.24908643364306,2.92710489517392,3.24908643364306,3757.97943494827,0.0,1.0
2009-01-21,5.0,5.05,5.0,5.05,3700,2.92710489517392,2.95637594412566,2.92710489517392,2.95637594412566,6320.23814059482,0.0,1.0
2009-01-22,4.6,4.6,4.6,4.6,500,2.69293650356001,2.69293650356001,2.69293650356001,2.69293650356001,854.086235215514,0.0,1.0
2009-01-23,5.25,5.25,5.0,5.0,800,3.07346013993262,3.07346013993262,2.92710489517392,2.92710489517392,1366.53797634482,0.0,1.0
2009-01-26,4.3,5.0,4.3,5.0,3400,2.51731020984957,2.92710489517392,2.51731020984957,2.92710489517392,5807.78639946551,0.0,1.0
2009-01-27,4.35,4.35,4.35,4.35,1000,2.54658125880131,2.54658125880131,2.54658125880131,2.54658125880131,1708.17247043103,0.0,1.0
2009-01-28,4.35,4.35,4.35,4.35,0,2.54658125880131,2.54658125880131,2.54658125880131,2.54658125880131,0,0.0,1.0
2009-01-29,4.51,5.0,4.51,5.0,400,2.64024861544688,2.92710489517392,2.64024861544688,2.92710489517392,683.268988172411,0.0,1.0
2009-01-30,4.37,4.5,4.37,4.5,600,2.55828967838201,2.63439440565653,2.55828967838201,2.63439440565653,1024.90348225862,0.0,1.0
2009-02-02,4.37,4.37,4.37,4.37,0,2.55828967838201,2.55828967838201,2.55828967838201,2.55828967838201,0,0.0,1.0
2009-02-03,5.0,5.0,5.0,5.0,200,2.92710489517392,2.92710489517392,2.92710489517392,2.92710489517392,341.634494086206,0.0,1.0
2009-02-04,5.0,5.0,5.0,5.0,0,2.92710489517392,2.92710489517392,2.92710489517392,2.92710489517392,0,0.0,1.0
2009-02-05,5.0,5.0,5.0,5.0,0,2.92710489517392,2.92710489517392,2.92710489517392,2.92710489517392,0,0.0,1.0
2009-02-06,5.0,5.0,5.0,5.0,0,2.92710489517392,2.92710489517392,2.92710489517392,2.92710489517392,0,0.0,1.0
2009-02-09,4.5,4.5,4.5,4.5,200,2.63439440565653,2.63439440565653,2.63439440565653,2.63439440565653,341.634494086206,0.0,1.0
2009-02-10,5.0,5.0,5.0,5.0,200,2.92710489517392,2.92710489517392,2.92710489517392,2.92710489517392,341.634494086206,0.0,1.0
2009-02-11,4.99,4.99,4.99,4.99,600,2.92125068538358,2.92125068538358,2.92125068538358,2.92125068538358,1024.90348225862,0.0,1.0
2009-02-12,5.0,5.0,4.99,5.0,2000,2.92710489517392,2.92710489517392,2.92125068538358,2.92710489517392,3416.34494086206,0.0,1.0
2009-02-13,5.0,5.0,5.0,5.0,0,2.92710489517392,2.92710489517392,2.92710489517392,2.92710489517392,0,0.0,1.0
2009-02-17,5.0,5.0,4.4,4.75,4000,2.92710489517392,2.92710489517392,2.57585230775305,2.78074965041523,6832.68988172413,0.0,1.0
2009-02-18,5.0,5.0,5.0,5.0,0,2.92710489517392,2.92710489517392,2.92710489517392,2.92710489517392,0,0.0,1.0
2009-02-19,5.0,5.0,4.5,4.51,3000,2.92710489517392,2.92710489517392,2.63439440565653,2.64024861544688,5124.51741129309,0.0,1.0
2009-02-20,4.5,4.51,4.5,4.51,2500,2.63439440565653,2.64024861544688,2.63439440565653,2.64024861544688,4270.43117607757,0.0,1.0
2009-02-23,4.1,4.98,4.1,4.98,9400,2.40022601404262,2.91539647559323,2.40022601404262,2.91539647559323,16056.8212220517,0.0,1.0
2009-02-24,4.1,4.1,4.1,4.1,400,2.40022601404262,2.40022601404262,2.40022601404262,2.40022601404262,683.268988172411,0.0,1.0
2009-02-25,4.95,4.95,4.95,4.95,200,2.89783384622219,2.89783384622219,2.89783384622219,2.89783384622219,341.634494086205,0.0,1.0
2009-02-26,4.31,4.94,4.2,4.94,4500,2.52316441963992,2.89197963643184,2.4587681119461,2.89197963643184,7686.77611693964,0.0,1.0
2009-02-27,4.31,4.31,4.31,4.31,0,2.52316441963992,2.52316441963992,2.52316441963992,2.52316441963992,0,0.0,1.0
2009-03-02,3.99,4.2,3.99,4.1,8500,2.33582970634879,2.4587681119461,2.33582970634879,2.40022601404262,14519.4659986638,0.0,1.0
2009-03-03,3.65,3.89,3.65,3.89,1500,2.13678657347696,2.27728760844531,2.13678657347696,2.27728760844531,2562.25870564655,0.0,1.0
2009-03-04,3.65,4.0,3.65,4.0,2800,2.13678657347696,2.34168391613914,2.13678657347696,2.34168391613914,4782.88291720689,0.0,1.0
2009-03-05,3.76,4.0,3.76,4.0,500,2.20118288117079,2.34168391613914,2.20118288117079,2.34168391613914,854.086235215515,0.0,1.0
2009-03-06,3.99,3.99,3.76,3.76,700,2.33582970634879,2.33582970634879,2.20118288117079,2.20118288117079,1195.72072930172,0.0,1.0
2009-03-09,3.76,3.76,3.76,3.76,400,2.20118288117079,2.20118288117079,2.20118288117079,2.20118288117079,683.268988172412,0.0,1.0
2009-03-10,4.0,4.5,4.0,4.0,9100,2.34168391613914,2.63439440565653,2.34168391613914,2.34168391613914,15544.3694809224,0.0,1.0
2009-03-11,4.0,4.0,4.0,4.0,0,2.41193443362331,2.41193443362331,2.41193443362331,2.41193443362331,0,0.12,1.0
2009-03-12,4.0,4.0,4.0,4.0,0,2.41193443362331,2.41193443362331,2.41193443362331,2.41193443362331,0,0.0,1.0
2009-03-13,5.0,5.0,4.5,4.5,3500,3.01491804202914,3.01491804202914,2.71342623782623,2.71342623782623,5804.46955971709,0.0,1.0
2009-03-16,4.75,4.99,4.1,4.99,4400,2.86417213992768,3.00888820594508,2.4722327944639,3.00888820594508,7297.04744650149,0.0,1.0
2009-03-17,4.75,4.75,4.75,4.75,0,2.86417213992768,2.86417213992768,2.86417213992768,2.86417213992768,0,0.0,1.0
2009-03-18,4.75,4.75,4.75,4.75,0,2.86417213992768,2.86417213992768,2.86417213992768,2.86417213992768,0,0.0,1.0
2009-03-19,4.75,4.75,4.75,4.75,800,2.86417213992768,2.86417213992768,2.86417213992768,2.86417213992768,1326.73589936391,0.0,1.0
2009-03-20,5.0,5.0,4.61,4.75,1200,3.01491804202914,3.01491804202914,2.77975443475087,2.86417213992768,1990.10384904586,0.0,1.0
2009-03-23,4.99,5.0,4.75,5.0,1200,3.00888820594508,3.01491804202914,2.86417213992768,3.01491804202914,1990.10384904586,0.0,1.0
2009-03-24,4.9,4.95,4.75,4.85,4400,2.95461968118856,2.98476886160885,2.86417213992768,2.92447050076827,7297.04744650148,0.0,1.0
2009-03-25,4.75,5.0,4.75,5.0,5500,2.86417213992768,3.01491804202914,2.86417213992768,3.01491804202914,9121.30930812687,0.0,1.0
2009-03-26,5.0,5.0,5.0,5.0,500,3.01491804202914,3.01491804202914,3.01491804202914,3.01491804202914,829.209937102442,0.0,1.0
2009-03-27,5.0,5.0,5.0,5.0,400,3.01491804202914,3.01491804202914,3.01491804202914,3.01491804202914,663.367949681953,0.0,1.0
2009-03-30,5.0,5.0,5.0,5.0,0,3.01491804202914,3.01491804202914,3.01491804202914,3.01491804202914,0,0.0,1.0
2009-03-31,5.0,5.24,5.0,5.2,5600,3.01491804202914,3.15963410804654,3.01491804202914,3.13551476371031,9287.15129554735,0.0,1.0
2009-04-01,4.99,5.24,4.7,5.24,7200,3.00888820594508,3.15963410804654,2.83402295950739,3.15963410804654,11940.6230942752,0.0,1.0
2009-04-02,5.0,5.0,4.99,4.99,8300,3.01491804202914,3.01491804202914,3.00888820594508,3.00888820594508,13764.8849559005,0.0,1.0
2009-04-03,5.0,5.24,5.0,5.24,1600,3.01491804202914,3.15963410804654,3.01491804202914,3.15963410804654,2653.47179872781,0.0,1.0
2009-04-06,4.75,5.24,4.75,5.24,4500,2.86417213992768,3.15963410804654,2.86417213992768,3.15963410804654,7462.88943392198,0.0,1.0
2009-04-07,4.75,4.75,4.75,4.75,1100,2.86417213992768,2.86417213992768,2.86417213992768,2.86417213992768,1824.26186162537,0.0,1.0
2009-04-08,4.75,4.75,4.75,4.75,1500,2.86417213992768,2.86417213992768,2.86417213992768,2.86417213992768,2487.62981130733,0.0,1.0
2009-04-09,5.0,5.0,4.75,4.75,3500,3.01491804202914,3.01491804202914,2.86417213992768,2.86417213992768,5804.46955971709,0.0,1.0
2009-04-13,5.54,5.54,5.0,5.0,5100,3.34052919056829,3.34052919056829,3.01491804202914,3.01491804202914,8457.9413584449,0.0,1.0
2009-04-14,5.4,5.4,5.0,5.0,800,3.25611148539147,3.25611148539147,3.01491804202914,3.01491804202914,1326.73589936391,0.0,1.0
2009-04-15,5.25,5.25,5.25,5.25,200,3.1656639441306,3.1656639441306,3.1656639441306,3.1656639441306,331.683974840976,0.0,1.0
2009-04-16,5.0,5.0,5.0,5.0,600,3.01491804202914,3.01491804202914,3.01491804202914,3.01491804202914,995.05192452293,0.0,1.0
2009-04-17,5.25,5.25,5.0,5.0,1600,3.1656639441306,3.1656639441306,3.01491804202914,3.01491804202914,2653.47179872781,0.0,1.0
2009-04-20,5.05,5.25,5.05,5.25,1200,3.04506722244943,3.1656639441306,3.04506722244943,3.1656639441306,1990.10384904586,0.0,1.0
2009-04-21,5.24,5.24,5.05,5.05,800,3.15963410804654,3.15963410804654,3.04506722244943,3.04506722244943,1326.73589936391,0.0,1.0
2009-04-22,5.35,5.35,5.05,5.1,2000,3.22596230497118,3.22596230497118,3.04506722244943,3.07521640286972,3316.83974840977,0.0,1.0
2009-04-23,5.49,5.49,5.35,5.35,8200,3.310380010148,3.310380010148,3.22596230497118,3.22596230497118,13599.04296848,0.0,1.0
2009-04-24,6.2,6.2,5.5,5.5,6200,3.73849837211614,3.73849837211614,3.31640984623206,3.31640984623206,10282.2032200703,0.0,1.0
2009-04-27,5.6,6.15,5.6,6.15,800,3.37670820707264,3.70834919169585,3.37670820707264,3.70834919169585,1326.73589936391,0.0,1.0
2009-04-28,5.8,5.81,5.8,5.81,1300,3.4973049287538,3.50333476483786,3.4973049287538,3.50333476483786,2155.94583646635,0.0,1.0
2009-04-29,5.8,5.8,5.8,5.8,0,3.4973049287538,3.4973049287538,3.4973049287538,3.4973049287538,0,0.0,1.0
2009-04-30,5.8,5.8,5.8,5.8,800,3.4973049287538,3.4973049287538,3.4973049287538,3.4973049287538,1326.73589936391,0.0,1.0
2009-05-01,5.85,6.24,5.85,6.15,5000,3.5274541091741,3.76261771645237,3.5274541091741,3.70834919169585,8292.0993710244,0.0,1.0
2009-05-04,6.23,6.23,5.85,5.85,1100,3.75658788036831,3.75658788036831,3.5274541091741,3.5274541091741,1824.26186162537,0.0,1.0
2009-05-05,6.0,6.0,6.0,6.0,600,3.61790165043497,3.61790165043497,3.61790165043497,3.61790165043497,995.05192452293,0.0,1.0
2009-05-06,6.0,6.0,6.0,6.0,2600,3.61790165043497,3.61790165043497,3.61790165043497,3.61790165043497,4311.89167293269,0.0,1.0
2009-05-07,6.2,6.23,6.2,6.23,800,3.73849837211614,3.75658788036831,3.73849837211614,3.75658788036831,1326.7358993639,0.0,1.0
2009-05-08,6.24,6.24,6.05,6.05,1200,3.76261771645237,3.76261771645237,3.64805083085526,3.64805083085526,1990.10384904586,0.0,1.0
2009-05-11,6.25,6.25,6.05,6.24,1500,3.76864755253643,3.76864755253643,3.64805083085526,3.76261771645237,2487.62981130732,0.0,1.0
2009-05-12,6.0,6.0,6.0,6.0,900,3.61790165043497,3.61790165043497,3.61790165043497,3.61790165043497,1492.57788678439,0.0,1.0
2009-05-13,6.25,6.25,6.2,6.2,2000,3.76864755253643,3.76864755253643,3.73849837211614,3.73849837211614,3316.83974840976,0.0,1.0
2009-05-14,6.25,6.25,6.25,6.25,400,3.76864755253643,3.76864755253643,3.76864755253643,3.76864755253643,663.367949681952,0.0,1.0
2009-05-15,6.25,6.25,6.25,6.25,0,3.76864755253643,3.76864755253643,3.76864755253643,3.76864755253643,0,0.0,1.0
2009-05-18,6.25,6.25,6.25,6.25,0,3.76864755253643,3.76864755253643,3.76864755253643,3.76864755253643,0,0.0,1.0
2009-05-19,6.28,6.29,6.0,6.0,2800,3.7867370607886,3.79276689687266,3.61790165043497,3.61790165043497,4643.57564777367,0.0,1.0
2009-05-20,6.28,6.28,6.28,6.28,0,3.7867370607886,3.7867370607886,3.7867370607886,3.7867370607886,0,0.0,1.0
2009-05-21,6.28,6.28,6.28,6.28,0,3.7867370607886,3.7867370607886,3.7867370607886,3.7867370607886,0,0.0,1.0
2009-05-22,6.0,6.0,6.0,6.0,900,3.61790165043497,3.61790165043497,3.61790165043497,3.61790165043497,1492.57788678439,0.0,1.0
2009-05-26,6.0,6.0,6.0,6.0,3500,3.61790165043497,3.61790165043497,3.61790165043497,3.61790165043497,5804.46955971709,0.0,1.0
2009-05-27,6.0,6.0,6.0,6.0,0,3.61790165043497,3.61790165043497,3.61790165043497,3.61790165043497,0,0.0,1.0
2009-05-28,6.0,6.0,6.0,6.0,0,3.61790165043497,3.61790165043497,3.61790165043497,3.61790165043497,0,0.0,1.0
2009-05-29,6.0,6.0,6.0,6.0,0,3.61790165043497,3.61790165043497,3.61790165043497,3.61790165043497,0,0.0,1.0
2009-06-01,6.0,6.0,6.0,6.0,0,3.61790165043497,3.61790165043497,3.61790165043497,3.61790165043497,0,0.0,1.0
2009-06-02,6.0,6.0,6.0,6.0,500,3.61790165043497,3.61790165043497,3.61790165043497,3.61790165043497,829.209937102441,0.0,1.0
2009-06-03,6.0,6.0,6.0,6.0,0,3.61790165043497,3.61790165043497,3.61790165043497,3.61790165043497,0,0.0,1.0
2009-06-04,6.19,6.19,6.0,6.0,2500,3.73246853603208,3.73246853603208,3.61790165043497,3.61790165043497,4146.0496855122,0.0,1.0
2009-06-05,6.24,6.24,6.24,6.24,800,3.76261771645237,3.76261771645237,3.76261771645237,3.76261771645237,1326.73589936391,0.0,1.0
2009-06-08,6.24,6.24,6.24,6.24,0,3.76261771645237,3.76261771645237,3.76261771645237,3.76261771645237,0,0.0,1.0
2009-06-09,6.75,6.75,6.0,6.24,6500,4.07013935673934,4.07013935673934,3.61790165043497,3.76261771645237,10779.7291823317,0.0,1.0
2009-06-10,6.75,6.75,6.75,6.75,0,4.07013935673934,4.07013935673934,4.07013935673934,4.07013935673934,0,0.0,1.0
2009-06-11,6.8,6.8,6.8,6.8,500,4.10028853715963,4.10028853715963,4.10028853715963,4.10028853715963,829.209937102442,0.0,1.0
2009-06-12,6.5,6.5,6.05,6.05,7100,3.91939345463788,3.91939345463788,3.64805083085526,3.64805083085526,11774.7811068547,0.0,1.0
2009-06-15,6.7,6.7,6.7,6.7,500,4.03999017631905,4.03999017631905,4.03999017631905,4.03999017631905,829.209937102441,0.0,1.0
2009-06-16,6.45,6.45,6.05,6.05,3900,3.88924427421759,3.88924427421759,3.64805083085526,3.64805083085526,6467.83750939905,0.0,1.0
2009-06-17,6.45,6.45,6.45,6.45,0,3.96160230722629,3.96160230722629,3.96160230722629,3.96160230722629,0,0.12,1.0
2009-06-18,6.3,6.4,6.25,6.25,1900,3.86947202101173,3.93089221182144,3.83876192560687,3.83876192560687,3093.44529046892,0.0,1.0
2009-06-19,6.3,6.3,6.3,6.3,1300,3.86947202101173,3.86947202101173,3.86947202101173,3.86947202101173,2116.56783032084,0.0,1.0
2009-06-22,6.0,6.05,6.0,6.05,2800,3.6852114485826,3.71592154398745,3.6852114485826,3.71592154398745,4558.76148069104,0.0,1.0
2009-06-23,6.0,6.0,6.0,6.0,0,3.6852114485826,3.6852114485826,3.6852114485826,3.6852114485826,0,0.0,1.0
2009-06-24,6.0,6.0,6.0,6.0,0,3.6852114485826,3.6852114485826,3.6852114485826,3.6852114485826,0,0.0,1.0
2009-06-25,6.0,6.0,6.0,6.0,0,3.6852114485826,3.6852114485826,3.6852114485826,3.6852114485826,0,0.0,1.0
2009-06-26,6.0,6.0,6.0,6.0,0,3.6852114485826,3.6852114485826,3.6852114485826,3.6852114485826,0,0.0,1.0
2009-06-29,6.0,6.25,6.0,6.25,700,3.6852114485826,3.83876192560687,3.6852114485826,3.83876192560687,1139.69037017276,0.0,1.0
2009-06-30,6.18,6.3,6.0,6.3,4400,3.79576779204008,3.86947202101173,3.6852114485826,3.86947202101173,7163.76804108592,0.0,1.0
2009-07-01,6.0,6.2,6.0,6.18,7400,3.6852114485826,3.80805183020202,3.6852114485826,3.79576779204008,12048.1553418263,0.0,1.0
2009-07-02,6.0,6.0,6.0,6.0,500,3.6852114485826,3.6852114485826,3.6852114485826,3.6852114485826,814.064550123401,0.0,1.0
2009-07-06,6.0,6.0,6.0,6.0,2100,3.6852114485826,3.6852114485826,3.6852114485826,3.6852114485826,3419.07111051828,0.0,1.0
2009-07-07,5.8,5.8,5.8,5.8,400,3.56237106696318,3.56237106696318,3.56237106696318,3.56237106696318,651.25164009872,0.0,1.0
2009-07-08,6.0,6.0,6.0,6.0,500,3.6852114485826,3.6852114485826,3.6852114485826,3.6852114485826,814.064550123401,0.0,1.0
2009-07-09,5.8,5.8,5.8,5.8,200,3.56237106696318,3.56237106696318,3.56237106696318,3.56237106696318,325.62582004936,0.0,1.0
2009-07-10,5.8,5.8,5.8,5.8,3000,3.56237106696318,3.56237106696318,3.56237106696318,3.56237106696318,4884.3873007404,0.0,1.0
2009-07-13,5.8,5.8,5.8,5.8,0,3.56237106696318,3.56237106696318,3.56237106696318,3.56237106696318,0,0.0,1.0
2009-07-14,5.3,6.0,5.3,5.95,6300,3.25527011291463,3.6852114485826,3.25527011291463,3.65450135317774,10257.2133315548,0.0,1.0
2009-07-15,5.1,5.6,5.0,5.12,28800,3.13242973129521,3.43953068534376,3.0710095404855,3.14471376945715,46890.1180871079,0.0,1.0
2009-07-16,4.99,5.5,4.9,5.5,18900,3.06486752140453,3.37811049453405,3.00958934967579,3.37811049453405,30771.6399946645,0.0,1.0
2009-07-17,5.05,5.05,4.95,4.99,7300,3.10171963589035,3.10171963589035,3.04029944508064,3.06486752140453,11885.3424318017,0.0,1.0
2009-07-20,5.0,5.09,5.0,5.08,2400,3.0710095404855,3.12628771221424,3.0710095404855,3.12014569313327,3907.50984059232,0.0,1.0
2009-07-21,5.05,5.05,5.05,5.05,700,3.10171963589035,3.10171963589035,3.10171963589035,3.10171963589035,1139.69037017276,0.0,1.0
2009-07-22,5.25,5.25,5.25,5.25,2400,3.22456001750977,3.22456001750977,3.22456001750977,3.22456001750977,3907.50984059233,0.0,1.0
2009-07-23,5.0,5.11,5.0,5.11,10100,3.0710095404855,3.13857175037618,3.0710095404855,3.13857175037618,16444.1039124927,0.0,1.0
2009-07-24,5.0,5.06,5.0,5.06,7600,3.0710095404855,3.10786165497132,3.0710095404855,3.10786165497132,12373.7811618757,0.0,1.0
2009-07-27,5.0,5.0,5.0,5.0,0,3.0710095404855,3.0710095404855,3.0710095404855,3.0710095404855,0,0.0,1.0
2009-07-28,5.0,5.1,4.88,5.1,10700,3.0710095404855,3.13242973129521,2.99730531151385,3.13242973129521,17420.9813726408,0.0,1.0
2009-07-29,5.0,5.0,5.0,5.0,0,3.0710095404855,3.0710095404855,3.0710095404855,3.0710095404855,0,0.0,1.0
2009-07-30,4.8,4.81,4.8,4.81,1900,2.94816915886608,2.95431117794705,2.94816915886608,2.95431117794705,3093.44529046892,0.0,1.0
2009-07-31,5.1,5.1,4.75,4.9,2500,3.13242973129521,3.13242973129521,2.91745906346122,3.00958934967579,4070.322750617,0.0,1.0
2009-08-03,4.75,5.1,4.75,5.1,5700,2.91745906346122,3.13242973129521,2.91745906346122,3.13242973129521,9280.33587140678,0.0,1.0
2009-08-04,5.1,5.1,5.0,5.1,3900,3.13242973129521,3.13242973129521,3.0710095404855,3.13242973129521,6349.70349096252,0.0,1.0
2009-08-05,5.16,5.5,5.16,5.5,1700,3.16928184578103,3.37811049453405,3.16928184578103,3.37811049453405,2767.81947041957,0.0,1.0
2009-08-06,5.5,5.5,5.2,5.2,7300,3.37811049453405,3.37811049453405,3.19384992210492,3.19384992210492,11885.3424318016,0.0,1.0
2009-08-07,5.35,5.5,5.35,5.5,3300,3.28598020831948,3.37811049453405,3.28598020831948,3.37811049453405,5372.82603081445,0.0,1.0
2009-08-10,5.35,5.75,5.35,5.75,2500,3.28598020831948,3.53166097155832,3.28598020831948,3.53166097155832,4070.32275061701,0.0,1.0
2009-08-11,5.74,5.74,5.1,5.25,2900,3.52551895247735,3.52551895247735,3.13242973129521,3.22456001750977,4721.57439071573,0.0,1.0
2009-08-12,5.73,5.73,5.73,5.73,300,3.51937693339638,3.51937693339638,3.51937693339638,3.51937693339638,488.438730074041,0.0,1.0
2009-08-13,5.3,5.3,5.1,5.1,3000,3.25527011291463,3.25527011291463,3.13242973129521,3.13242973129521,4884.3873007404,0.0,1.0
2009-08-14,5.3,5.3,5.3,5.3,0,3.25527011291463,3.25527011291463,3.25527011291463,3.25527011291463,0,0.0,1.0
2009-08-17,5.1,5.5,5.1,5.5,1000,3.13242973129521,3.37811049453405,3.13242973129521,3.37811049453405,1628.1291002468,0.0,1.0
2009-08-18,5.5,5.5,5.5,5.5,100,3.37811049453405,3.37811049453405,3.37811049453405,3.37811049453405,162.81291002468,0.0,1.0
2009-08-19,5.2,5.2,5.2,5.2,800,3.19384992210492,3.19384992210492,3.19384992210492,3.19384992210492,1302.50328019744,0.0,1.0
2009-08-20,5.15,5.2,5.13,5.2,3000,3.16313982670006,3.19384992210492,3.15085578853812,3.19384992210492,4884.38730074041,0.0,1.0
2009-08-21,5.3,5.3,5.3,5.3,700,3.25527011291463,3.25527011291463,3.25527011291463,3.25527011291463,1139.69037017276,0.0,1.0
2009-08-24,5.25,5.25,5.25,5.25,1800,3.22456001750977,3.22456001750977,3.22456001750977,3.22456001750977,2930.63238044425,0.0,1.0
2009-08-25,5.1,5.25,5.0,5.2,11600,3.13242973129521,3.22456001750977,3.0710095404855,3.19384992210492,18886.2975628629,0.0,1.0
2009-08-26,5.05,5.05,5.05,5.05,1000,3.10171963589035,3.10171963589035,3.10171963589035,3.10171963589035,1628.1291002468,0.0,1.0
2009-08-27,5.05,5.1,4.9,4.9,11500,3.10171963589035,3.13242973129521,3.00958934967579,3.00958934967579,18723.4846528382,0.0,1.0
2009-08-28,5.15,5.15,5.05,5.05,1500,3.16313982670006,3.16313982670006,3.10171963589035,3.10171963589035,2442.19365037021,0.0,1.0
2009-08-31,5.0,5.05,4.85,5.05,17500,3.0710095404855,3.10171963589035,2.97887925427093,3.10171963589035,28492.259254319,0.0,1.0
2009-09-01,5.4,5.4,5.0,5.0,3500,3.31669030372434,3.31669030372434,3.0710095404855,3.0710095404855,5698.4518508638,0.0,1.0
2009-09-02,5.0,5.25,5.0,5.1,3700,3.0710095404855,3.22456001750977,3.0710095404855,3.13242973129521,6024.07767091316,0.0,1.0
2009-09-03,5.0,5.0,5.0,5.0,500,3.0710095404855,3.0710095404855,3.0710095404855,3.0710095404855,814.064550123401,0.0,1.0
2009-09-04,5.0,5.0,5.0,5.0,0,3.0710095404855,3.0710095404855,3.0710095404855,3.0710095404855,0,0.0,1.0
2009-09-08,5.25,5.25,5.1,5.1,1100,3.22456001750977,3.22456001750977,3.13242973129521,3.13242973129521,1790.94201027148,0.0,1.0
2009-09-09,5.05,5.51,5.05,5.5,4600,3.10171963589035,3.38425251361502,3.10171963589035,3.37811049453405,7489.3938611353,0.0,1.0
2009-09-10,5.15,5.38,5.15,5.38,1100,3.16313982670006,3.3044062655624,3.16313982670006,3.3044062655624,1790.94201027148,0.0,1.0
2009-09-11,5.0,5.15,5.0,5.15,4500,3.0710095404855,3.16313982670006,3.0710095404855,3.16313982670006,7326.58095111061,0.0,1.0
2009-09-14,5.0,5.15,5.0,5.0,4400,3.0710095404855,3.16313982670006,3.0710095404855,3.0710095404855,7163.76804108593,0.0,1.0
2009-09-15,5.25,5.25,5.25,5.25,1300,3.22456001750977,3.22456001750977,3.22456001750977,3.22456001750977,2116.56783032085,0.0,1.0
2009-09-16,5.0,5.25,5.0,5.25,2900,3.10786165497132,3.26325473771989,3.10786165497132,3.26325473771989,4665.58734260448,0.06,1.0
2009-09-17,5.02,5.25,5.02,5.25,1100,3.12029310159121,3.26325473771989,3.12029310159121,3.26325473771989,1769.70554374652,0.0,1.0
2009-09-18,4.85,5.0,4.85,5.0,8300,3.01462580532218,3.10786165497132,3.01462580532218,3.10786165497132,13353.2327391783,0.0,1.0
2009-09-21,5.3,5.3,4.9,4.99,4000,3.2943333542696,3.2943333542696,3.0457044218719,3.10164593166138,6435.292886351,0.0,1.0
2009-09-22,4.9,5.1,4.9,5.1,1600,3.0457044218719,3.17001888807075,3.0457044218719,3.17001888807075,2574.1171545404,0.0,1.0
2009-09-23,5.0,5.0,4.85,4.85,3400,3.10786165497132,3.10786165497132,3.01462580532218,3.01462580532218,5469.99895339835,0.0,1.0
2009-09-24,5.0,5.2,5.0,5.0,900,3.10786165497132,3.23217612117018,3.10786165497132,3.10786165497132,1447.94089942898,0.0,1.0
2009-09-25,5.0,5.0,5.0,5.0,0,3.10786165497132,3.10786165497132,3.10786165497132,3.10786165497132,0,0.0,1.0
2009-09-28,4.71,4.85,4.7,4.85,6100,2.92760567898299,3.01462580532218,2.92138995567304,3.01462580532218,9813.82165168526,0.0,1.0
2009-09-29,4.85,4.85,4.85,4.85,100,3.01462580532218,3.01462580532218,3.01462580532218,3.01462580532218,160.882322158775,0.0,1.0
2009-09-30,4.8,5.0,4.8,4.85,4700,2.98354718877247,3.10786165497132,2.98354718877247,3.01462580532218,7561.46914146242,0.0,1.0
2009-10-01,4.95,4.95,4.94,4.95,2800,3.07678303842161,3.07678303842161,3.07056731511167,3.07678303842161,4504.7050204457,0.0,1.0
2009-10-02,4.95,4.95,4.9,4.9,1400,3.07678303842161,3.07678303842161,3.0457044218719,3.0457044218719,2252.35251022285,0.0,1.0
2009-10-05,4.75,4.8,4.75,4.8,1600,2.95246857222276,2.98354718877247,2.95246857222276,2.98354718877247,2574.1171545404,0.0,1.0
2009-10-06,4.69,5.0,4.69,4.75,9100,2.9151742323631,3.10786165497132,2.9151742323631,2.95246857222276,14640.2913164485,0.0,1.0
2009-10-07,5.0,5.0,4.75,4.95,3400,3.10786165497132,3.10786165497132,2.95246857222276,3.07678303842161,5469.99895339835,0.0,1.0
2009-10-08,4.7,4.85,4.7,4.85,800,2.92138995567304,3.01462580532218,2.92138995567304,3.01462580532218,1287.0585772702,0.0,1.0
2009-10-09,4.7,4.7,4.7,4.7,400,2.92138995567304,2.92138995567304,2.92138995567304,2.92138995567304,643.529288635101,0.0,1.0
2009-10-12,4.69,5.4,4.69,4.99,7700,2.9151742323631,3.35649058736903,2.9151742323631,3.10164593166138,12387.9388062257,0.0,1.0
2009-10-13,5.35,5.35,5.25,5.25,2400,3.32541197081932,3.32541197081932,3.26325473771989,3.26325473771989,3861.17573181059,0.0,1.0
2009-10-14,4.9,5.0,4.9,4.95,2900,3.0457044218719,3.10786165497132,3.0457044218719,3.07678303842161,4665.58734260447,0.0,1.0
2009-10-15,4.9,4.9,4.9,4.9,0,3.0457044218719,3.0457044218719,3.0457044218719,3.0457044218719,0,0.0,1.0
2009-10-16,5.0,5.05,5.0,5.05,6200,3.10786165497132,3.13894027152104,3.10786165497132,3.13894027152104,9974.70397384406,0.0,1.0
2009-10-19,5.0,5.0,5.0,5.0,0,3.10786165497132,3.10786165497132,3.10786165497132,3.10786165497132,0,0.0,1.0
2009-10-20,4.72,4.85,4.72,4.85,6000,2.93382140229293,3.01462580532218,2.93382140229293,3.01462580532218,9652.93932952649,0.0,1.0
2009-10-21,4.72,4.72,4.72,4.72,0,2.93382140229293,2.93382140229293,2.93382140229293,2.93382140229293,0,0.0,1.0
2009-10-22,4.75,4.75,4.75,4.75,1300,2.95246857222276,2.95246857222276,2.95246857222276,2.95246857222276,2091.47018806407,0.0,1.0
2009-10-23,4.8,4.8,4.8,4.8,200,2.98354718877247,2.98354718877247,2.98354718877247,2.98354718877247,321.76464431755,0.0,1.0
2009-10-26,4.75,4.9,4.75,4.9,2500,2.95246857222276,3.0457044218719,2.95246857222276,3.0457044218719,4022.05805396937,0.0,1.0
2009-10-27,4.82,4.82,4.75,4.8,4000,2.99597863539236,2.99597863539236,2.95246857222276,2.98354718877247,6435.29288635099,0.0,1.0
2009-10-28,4.82,4.82,4.82,4.82,0,2.99597863539236,2.99597863539236,2.99597863539236,2.99597863539236,0,0.0,1.0
2009-10-29,4.95,4.95,4.85,4.85,1400,3.07678303842161,3.07678303842161,3.01462580532218,3.01462580532218,2252.35251022285,0.0,1.0
2009-10-30,4.75,4.89,4.75,4.75,6300,2.95246857222276,3.03948869856195,2.95246857222276,2.95246857222276,10135.5862960028,0.0,1.0
2009-11-02,4.8,4.8,4.75,4.75,4200,2.98354718877247,2.98354718877247,2.95246857222276,2.95246857222276,6757.05753066855,0.0,1.0
2009-11-03,4.85,4.85,4.75,4.8,3700,3.01462580532218,3.01462580532218,2.95246857222276,2.98354718877247,5952.64591987468,0.0,1.0
2009-11-04,4.95,4.95,4.8,4.8,1000,3.07678303842161,3.07678303842161,2.98354718877247,2.98354718877247,1608.82322158775,0.0,1.0
2009-11-05,4.9,4.9,4.9,4.9,700,3.0457044218719,3.0457044218719,3.0457044218719,3.0457044218719,1126.17625511142,0.0,1.0
2009-11-06,4.7,4.79,4.7,4.79,8300,2.92138995567304,2.97733146546253,2.92138995567304,2.97733146546253,13353.2327391783,0.0,1.0
2009-11-09,4.75,4.8,4.75,4.8,900,2.95246857222276,2.98354718877247,2.95246857222276,2.98354718877247,1447.94089942897,0.0,1.0
2009-11-10,4.7,4.75,4.69,4.75,3600,2.92138995567304,2.95246857222276,2.9151742323631,2.95246857222276,5791.76359771591,0.0,1.0
2009-11-11,4.57,4.69,4.57,4.69,1400,2.84058555264379,2.9151742323631,2.84058555264379,2.9151742323631,2252.35251022285,0.0,1.0
2009-11-12,4.57,4.57,4.57,4.57,0,2.84058555264379,2.84058555264379,2.84058555264379,2.84058555264379,0,0.0,1.0
2009-11-13,4.68,4.68,4.58,4.58,700,2.90895850905316,2.90895850905316,2.84680127595373,2.84680127595373,1126.17625511142,0.0,1.0
2009-11-16,4.57,4.65,4.57,4.65,1000,2.84058555264379,2.89031133912333,2.84058555264379,2.89031133912333,1608.82322158775,0.0,1.0
2009-11-17,4.85,4.85,4.6,4.6,5200,3.01462580532218,3.01462580532218,2.85923272257362,2.85923272257362,8365.88075225631,0.0,1.0
2009-11-18,4.54,4.8,4.54,4.75,5800,2.82193838271396,2.98354718877247,2.82193838271396,2.95246857222276,9331.17468520895,0.0,1.0
2009-11-19,4.7,4.7,4.7,4.7,700,2.92138995567304,2.92138995567304,2.92138995567304,2.92138995567304,1126.17625511143,0.0,1.0
2009-11-20,4.7,4.7,4.7,4.7,1100,2.92138995567304,2.92138995567304,2.92138995567304,2.92138995567304,1769.70554374653,0.0,1.0
2009-11-23,4.7,4.7,4.6,4.6,2400,2.92138995567304,2.92138995567304,2.85923272257362,2.85923272257362,3861.1757318106,0.0,1.0
2009-11-24,4.7,4.7,4.7,4.7,0,2.92138995567304,2.92138995567304,2.92138995567304,2.92138995567304,0,0.0,1.0
2009-11-25,4.7,4.7,4.7,4.7,1000,2.92138995567304,2.92138995567304,2.92138995567304,2.92138995567304,1608.82322158775,0.0,1.0
2009-11-27,4.7,4.7,4.7,4.7,100,2.92138995567304,2.92138995567304,2.92138995567304,2.92138995567304,160.882322158775,0.0,1.0
2009-11-30,4.6,4.7,4.6,4.6,1200,2.85923272257362,2.92138995567304,2.85923272257362,2.85923272257362,1930.5878659053,0.0,1.0
2009-12-01,4.57,4.6,4.57,4.6,1800,2.84058555264379,2.85923272257362,2.84058555264379,2.85923272257362,2895.88179885795,0.0,1.0
2009-12-02,4.41,4.55,4.41,4.55,3000,2.74113397968471,2.8281541060239,2.74113397968471,2.8281541060239,4826.46966476324,0.0,1.0
2009-12-03,4.35,4.59,4.35,4.59,3300,2.70383963982505,2.85301699926368,2.70383963982505,2.85301699926368,5309.11663123958,0.0,1.0
2009-12-04,4.5,4.5,4.49,4.49,1300,2.79707548947419,2.79707548947419,2.79085976616425,2.79085976616425,2091.47018806408,0.0,1.0
2009-12-07,4.5,4.5,4.5,4.5,800,2.79707548947419,2.79707548947419,2.79707548947419,2.79707548947419,1287.0585772702,0.0,1.0
2009-12-08,4.5,4.5,4.5,4.5,3000,2.79707548947419,2.79707548947419,2.79707548947419,2.79707548947419,4826.46966476325,0.0,1.0
2009-12-09,4.35,4.35,4.35,4.35,700,2.70383963982505,2.70383963982505,2.70383963982505,2.70383963982505,1126.17625511143,0.0,1.0
2009-12-10,4.35,4.6,4.35,4.6,3800,2.70383963982505,2.85923272257362,2.70383963982505,2.85923272257362,6113.52824203345,0.0,1.0
2009-12-11,4.4,4.5,4.3,4.3,3900,2.73491825637477,2.79707548947419,2.67276102327534,2.67276102327534,6274.41056419221,0.0,1.0
2009-12-14,4.4,4.4,4.3,4.4,1900,2.73491825637477,2.73491825637477,2.67276102327534,2.73491825637477,3056.76412101672,0.0,1.0
2009-12-15,4.01,4.7,4.0,4.4,33400,2.492505047287,2.92138995567304,2.48628932397706,2.73491825637477,53734.6956010309,0.0,1.0
2009-12-16,4.15,4.15,4.04,4.1,6900,2.61681951348586,2.61681951348586,2.54745803240551,2.58529156754024,10942.6729097779,0.06,1.0
2009-12-17,4.15,4.15,4.15,4.15,600,2.61681951348586,2.61681951348586,2.61681951348586,2.61681951348586,951.536774763299,0.0,1.0
2009-12-18,4.15,4.15,4.15,4.15,500,2.61681951348586,2.61681951348586,2.61681951348586,2.61681951348586,792.947312302749,0.0,1.0
2009-12-21,4.25,4.25,4.25,4.25,300,2.67987540537708,2.67987540537708,2.67987540537708,2.67987540537708,475.76838738165,0.0,1.0
2009-12-22,4.25,4.25,4.25,4.25,4000,2.67987540537708,2.67987540537708,2.67987540537708,2.67987540537708,6343.57849842201,0.0,1.0
2009-12-23,4.25,4.25,4.25,4.25,0,2.67987540537708,2.67987540537708,2.67987540537708,2.67987540537708,0,0.0,1.0
2009-12-24,4.25,4.25,4.25,4.25,0,2.67987540537708,2.67987540537708,2.67987540537708,2.67987540537708,0,0.0,1.0
2009-12-28,4.2,4.3,4.15,4.15,4100,2.64834745943147,2.71140335132269,2.61681951348586,2.61681951348586,6502.16796088255,0.0,1.0
2009-12-29,4.15,4.15,4.15,4.15,1200,2.61681951348586,2.61681951348586,2.61681951348586,2.61681951348586,1903.0735495266,0.0,1.0
2009-12-30,4.1,4.15,4.1,4.15,3000,2.58529156754024,2.61681951348586,2.58529156754024,2.61681951348586,4757.68387381651,0.0,1.0
2009-12-31,4.58,4.6,4.25,4.55,7800,2.88795984861812,2.90057102699637,2.67987540537708,2.86904308105076,12369.9780719229,0.0,1.0
2010-01-04,4.1,4.6,4.1,4.6,3900,2.58529156754024,2.90057102699637,2.58529156754024,2.90057102699637,6184.98903596146,0.0,1.0
2010-01-05,4.35,4.35,4.2,4.2,1800,2.74293129726831,2.74293129726831,2.64834745943147,2.64834745943147,2854.6103242899,0.0,1.0
2010-01-06,4.1,4.35,4.1,4.35,4100,2.58529156754024,2.74293129726831,2.58529156754024,2.74293129726831,6502.16796088256,0.0,1.0
2010-01-07,4.3,4.3,4.3,4.3,1200,2.71140335132269,2.71140335132269,2.71140335132269,2.71140335132269,1903.0735495266,0.0,1.0
2010-01-08,4.3,4.3,4.3,4.3,0,2.71140335132269,2.71140335132269,2.71140335132269,2.71140335132269,0,0.0,1.0
2010-01-11,4.3,4.3,4.3,4.3,0,2.71140335132269,2.71140335132269,2.71140335132269,2.71140335132269,0,0.0,1.0
2010-01-12,4.25,4.59,4.25,4.59,2300,2.67987540537708,2.89426543780725,2.67987540537708,2.89426543780725,3647.55763659265,0.0,1.0
2010-01-13,4.25,4.25,4.25,4.25,500,2.67987540537708,2.67987540537708,2.67987540537708,2.67987540537708,792.947312302751,0.0,1.0
2010-01-14,4.7,4.7,4.5,4.5,1600,2.96362691888759,2.96362691888759,2.83751513510514,2.83751513510514,2537.43139936881,0.0,1.0
2010-01-15,4.7,4.7,4.7,4.7,0,2.96362691888759,2.96362691888759,2.96362691888759,2.96362691888759,0,0.0,1.0
2010-01-19,4.65,4.65,4.5,4.5,2400,2.93209897294198,2.93209897294198,2.83751513510514,2.83751513510514,3806.14709905321,0.0,1.0
2010-01-20,4.3,4.7,4.3,4.65,2000,2.71140335132269,2.96362691888759,2.71140335132269,2.93209897294198,3171.78924921101,0.0,1.0
2010-01-21,4.4,4.4,4.3,4.3,300,2.77445924321392,2.77445924321392,2.71140335132269,2.71140335132269,475.76838738165,0.0,1.0
2010-01-22,4.52,4.95,4.52,4.7,3200,2.85012631348339,3.12126664861566,2.85012631348339,2.96362691888759,5074.8627987376,0.0,1.0
2010-01-25,4.52,4.52,4.52,4.52,0,2.85012631348339,2.85012631348339,2.85012631348339,2.85012631348339,0,0.0,1.0
2010-01-26,4.5,4.5,4.5,4.5,2000,2.83751513510514,2.83751513510514,2.83751513510514,2.83751513510514,3171.78924921101,0.0,1.0
2010-01-27,4.5,4.5,4.4,4.4,6000,2.83751513510514,2.83751513510514,2.77445924321392,2.77445924321392,9515.36774763302,0.0,1.0
2010-01-28,4.5,4.5,4.5,4.5,0,2.83751513510514,2.83751513510514,2.83751513510514,2.83751513510514,0,0.0,1.0
2010-01-29,4.5,4.5,4.5,4.5,200,2.83751513510514,2.83751513510514,2.83751513510514,2.83751513510514,317.178924921101,0.0,1.0
2010-02-01,4.5,4.5,4.5,4.5,900,2.83751513510514,2.83751513510514,2.83751513510514,2.83751513510514,1427.30516214495,0.0,1.0
2010-02-02,4.5,4.5,4.5,4.5,0,2.83751513510514,2.83751513510514,2.83751513510514,2.83751513510514,0,0.0,1.0
2010-02-03,4.5,4.5,4.5,4.5,600,2.83751513510514,2.83751513510514,2.83751513510514,2.83751513510514,951.536774763302,0.0,1.0
2010-02-04,4.75,4.75,4.5,4.5,1600,2.99515486483321,2.99515486483321,2.83751513510514,2.83751513510514,2537.4313993688,0.0,1.0
2010-02-05,4.35,4.4,4.16,4.4,7300,2.74293129726831,2.77445924321392,2.62312510267498,2.77445924321392,11577.0307596201,0.0,1.0
2010-02-08,4.3,4.3,4.3,4.3,400,2.71140335132269,2.71140335132269,2.71140335132269,2.71140335132269,634.357849842201,0.0,1.0
2010-02-09,4.3,4.3,4.3,4.3,0,2.71140335132269,2.71140335132269,2.71140335132269,2.71140335132269,0,0.0,1.0
2010-02-10,4.5,4.5,4.3,4.3,900,2.83751513510514,2.83751513510514,2.71140335132269,2.71140335132269,1427.30516214495,0.0,1.0
2010-02-11,4.5,4.5,4.5,4.5,0,2.83751513510514,2.83751513510514,2.83751513510514,2.83751513510514,0,0.0,1.0
2010-02-12,4.15,4.35,4.15,4.35,4400,2.61681951348586,2.74293129726831,2.61681951348586,2.74293129726831,6977.93634826419,0.0,1.0
2010-02-16,4.25,4.25,4.25,4.25,600,2.67987540537708,2.67987540537708,2.67987540537708,2.67987540537708,951.536774763301,0.0,1.0
2010-02-17,4.25,4.25,4.25,4.25,0,2.67987540537708,2.67987540537708,2.67987540537708,2.67987540537708,0,0.0,1.0
2010-02-18,4.24,4.25,4.24,4.25,700,2.67356981618796,2.67987540537708,2.67356981618796,2.67987540537708,1110.12623722385,0.0,1.0
2010-02-19,4.25,4.5,4.25,4.5,1200,2.67987540537708,2.83751513510514,2.67987540537708,2.83751513510514,1903.0735495266,0.0,1.0
2010-02-22,4.25,4.25,4.25,4.25,0,2.67987540537708,2.67987540537708,2.67987540537708,2.67987540537708,0,0.0,1.0
2010-02-23,4.8,4.85,4.7,4.7,5000,3.02668281077882,3.05821075672443,2.96362691888759,2.96362691888759,7929.4731230275,0.0,1.0
2010-02-24,4.35,4.56,4.35,4.56,2100,2.74293129726831,2.87534867023988,2.74293129726831,2.87534867023988,3330.37871167155,0.0,1.0
2010-02-25,4.35,4.35,4.35,4.35,400,2.74293129726831,2.74293129726831,2.74293129726831,2.74293129726831,634.357849842199,0.0,1.0
2010-02-26,4.35,4.35,4.35,4.35,0,2.74293129726831,2.74293129726831,2.74293129726831,2.74293129726831,0,0.0,1.0
2010-03-01,4.35,4.35,4.35,4.35,0,2.74293129726831,2.74293129726831,2.74293129726831,2.74293129726831,0,0.0,1.0
2010-03-02,4.35,4.35,4.35,4.35,600,2.74293129726831,2.74293129726831,2.74293129726831,2.74293129726831,951.536774763299,0.0,1.0
2010-03-03,4.35,4.35,4.35,4.35,0,2.74293129726831,2.74293129726831,2.74293129726831,2.74293129726831,0,0.0,1.0
2010-03-04,4.6,4.6,4.31,4.35,5000,2.90057102699637,2.90057102699637,2.71770894051182,2.74293129726831,7929.4731230275,0.0,1.0
2010-03-05,4.6,4.6,4.6,4.6,200,2.90057102699637,2.90057102699637,2.90057102699637,2.90057102699637,317.1789249211,0.0,1.0
2010-03-08,4.4,4.4,4.4,4.4,1000,2.77445924321392,2.77445924321392,2.77445924321392,2.77445924321392,1585.8946246055,0.0,1.0
2010-03-09,4.5,4.5,4.5,4.5,200,2.83751513510514,2.83751513510514,2.83751513510514,2.83751513510514,317.178924921101,0.0,1.0
2010-03-10,4.5,4.5,4.5,4.5,600,2.83751513510514,2.83751513510514,2.83751513510514,2.83751513510514,951.536774763302,0.0,1.0
2010-03-11,4.4,4.8,4.4,4.8,3500,2.77445924321392,3.02668281077882,2.77445924321392,3.02668281077882,5550.63118611925,0.0,1.0
2010-03-12,4.4,4.4,4.4,4.4,400,2.77445924321392,2.77445924321392,2.77445924321392,2.77445924321392,634.3578498422,0.0,1.0
2010-03-15,4.3,4.4,4.3,4.4,1400,2.71140335132269,2.77445924321392,2.71140335132269,2.77445924321392,2220.2524744477,0.0,1.0
2010-03-16,4.49,4.49,4.3,4.3,1800,2.83120954591602,2.83120954591602,2.71140335132269,2.71140335132269,2854.6103242899,0.0,1.0
2010-03-17,4.5,4.5,4.5,4.5,1500,2.85643190267251,2.85643190267251,2.85643190267251,2.85643190267251,2363.08801679628,0.03,1.0
2010-03-18,4.55,4.55,4.55,4.55,1000,2.88817003492443,2.88817003492443,2.88817003492443,2.88817003492443,1575.39201119752,0.0,1.0
2010-03-19,4.4,4.46,4.4,4.46,3400,2.79295563816868,2.83104139687098,2.79295563816868,2.83104139687098,5356.33283807156,0.0,1.0
2010-03-22,4.4,4.4,4.4,4.4,0,2.79295563816868,2.79295563816868,2.79295563816868,2.79295563816868,0,0.0,1.0
2010-03-23,4.4,4.4,4.4,4.4,0,2.79295563816868,2.79295563816868,2.79295563816868,2.79295563816868,0,0.0,1.0
2010-03-24,4.25,4.3,4.25,4.29,15500,2.69774124141293,2.72947937366484,2.69774124141293,2.72313174721446,24418.5761735615,0.0,1.0
2010-03-25,4.65,4.65,4.35,4.35,12600,2.95164629942826,2.95164629942826,2.76121750591676,2.76121750591676,19849.9393410887,0.0,1.0
2010-03-26,4.35,4.35,4.35,4.35,2800,2.76121750591676,2.76121750591676,2.76121750591676,2.76121750591676,4411.09763135305,0.0,1.0
2010-03-29,4.35,4.5,4.35,4.5,1500,2.76121750591676,2.85643190267251,2.76121750591676,2.85643190267251,2363.08801679628,0.0,1.0
2010-03-30,4.35,4.38,4.3,4.38,2200,2.76121750591676,2.78026038526791,2.72947937366484,2.78026038526791,3465.86242463454,0.0,1.0
2010-03-31,4.45,4.65,4.3,4.65,2900,2.8246937704206,2.95164629942826,2.72947937366484,2.95164629942826,4568.63683247279,0.0,1.0
2010-04-01,4.5,4.5,4.31,4.5,1700,2.85643190267251,2.85643190267251,2.73582700011523,2.85643190267251,2678.16641903578,0.0,1.0
2010-04-05,4.27,4.3,4.27,4.3,2600,2.71043649431369,2.72947937366484,2.71043649431369,2.72947937366484,4096.01922911355,0.0,1.0
2010-04-06,4.27,4.27,4.27,4.27,0,2.71043649431369,2.71043649431369,2.71043649431369,2.71043649431369,0,0.0,1.0
2010-04-07,4.35,4.35,4.28,4.28,3500,2.76121750591676,2.76121750591676,2.71678412076408,2.71678412076408,5513.87203919131,0.0,1.0
2010-04-08,4.25,4.3,4.21,4.28,6800,2.69774124141293,2.72947937366484,2.67235073561139,2.71678412076408,10712.6656761431,0.0,1.0
2010-04-09,4.16,4.3,4.16,4.3,1800,2.64061260335948,2.72947937366484,2.64061260335948,2.72947937366484,2835.70562015553,0.0,1.0
2010-04-12,4.25,4.25,4.17,4.17,700,2.69774124141293,2.69774124141293,2.64696022980986,2.64696022980986,1102.77440783826,0.0,1.0
2010-04-13,4.2,4.25,4.16,4.25,3000,2.66600310916101,2.69774124141293,2.64061260335948,2.69774124141293,4726.17603359255,0.0,1.0
2010-04-14,4.1,4.27,4.1,4.2,9000,2.60252684465718,2.71043649431369,2.60252684465718,2.66600310916101,14178.5281007776,0.0,1.0
2010-04-15,4.11,4.2,4.1,4.2,800,2.60887447110756,2.66600310916101,2.60252684465718,2.66600310916101,1260.31360895801,0.0,1.0
2010-04-16,4.15,4.2,4.1,4.11,3100,2.63426497690909,2.66600310916101,2.60252684465718,2.60887447110756,4883.71523471231,0.0,1.0
2010-04-19,4.44,4.44,4.2,4.2,4300,2.81834614397021,2.81834614397021,2.66600310916101,2.66600310916101,6774.18564814933,0.0,1.0
2010-04-20,4.25,4.25,4.15,4.15,700,2.69774124141293,2.69774124141293,2.63426497690909,2.63426497690909,1102.77440783826,0.0,1.0
2010-04-21,4.25,4.25,4.25,4.25,1200,2.69774124141293,2.69774124141293,2.69774124141293,2.69774124141293,1890.47041343702,0.0,1.0
2010-04-22,4.3,4.38,4.07,4.38,7700,2.72947937366484,2.78026038526791,2.58348396530603,2.78026038526791,12130.5184862209,0.0,1.0
2010-04-23,4.25,4.25,4.25,4.25,2000,2.69774124141293,2.69774124141293,2.69774124141293,2.69774124141293,3150.78402239503,0.0,1.0
2010-04-26,4.25,4.3,4.25,4.25,5300,2.69774124141293,2.72947937366484,2.69774124141293,2.69774124141293,8349.57765934684,0.0,1.0
2010-04-27,4.25,4.3,4.25,4.25,3200,2.69774124141293,2.72947937366484,2.69774124141293,2.69774124141293,5041.25443583205,0.0,1.0
2010-04-28,4.3,4.3,4.3,4.3,3500,2.72947937366484,2.72947937366484,2.72947937366484,2.72947937366484,5513.87203919132,0.0,1.0
2010-04-29,4.3,4.3,4.3,4.3,0,2.72947937366484,2.72947937366484,2.72947937366484,2.72947937366484,0,0.0,1.0
2010-04-30,4.3,4.3,4.3,4.3,800,2.72947937366484,2.72947937366484,2.72947937366484,2.72947937366484,1260.31360895802,0.0,1.0
2010-05-03,4.3,4.45,4.25,4.3,7500,2.72947937366484,2.8246937704206,2.69774124141293,2.72947937366484,11815.4400839814,0.0,1.0
2010-05-04,4.65,4.65,4.24,4.24,3800,2.95164629942826,2.95164629942826,2.69139361496254,2.69139361496254,5986.48964255057,0.0,1.0
2010-05-05,4.65,4.65,4.65,4.65,5200,2.95164629942826,2.95164629942826,2.95164629942826,2.95164629942826,8192.0384582271,0.0,1.0
2010-05-06,4.2,4.3,4.2,4.3,2000,2.66600310916101,2.72947937366484,2.66600310916101,2.72947937366484,3150.78402239504,0.0,1.0
2010-05-07,4.25,4.25,4.25,4.25,200,2.69774124141293,2.69774124141293,2.69774124141293,2.69774124141293,315.078402239503,0.0,1.0
2010-05-10,4.25,4.25,4.25,4.25,0,2.69774124141293,2.69774124141293,2.69774124141293,2.69774124141293,0,0.0,1.0
2010-05-11,4.26,4.3,4.26,4.3,2200,2.70408886786331,2.72947937366484,2.70408886786331,2.72947937366484,3465.86242463454,0.0,1.0
2010-05-12,4.26,4.26,4.26,4.26,0,2.70408886786331,2.70408886786331,2.70408886786331,2.70408886786331,0,0.0,1.0
2010-05-13,4.25,4.3,4.25,4.25,6400,2.69774124141293,2.72947937366484,2.69774124141293,2.69774124141293,10082.5088716641,0.0,1.0
2010-05-14,4.25,4.25,4.25,4.25,0,2.69774124141293,2.69774124141293,2.69774124141293,2.69774124141293,0,0.0,1.0
2010-05-17,4.35,4.4,4.2,4.25,9700,2.76121750591676,2.79295563816868,2.66600310916101,2.69774124141293,15281.3025086159,0.0,1.0
2010-05-18,4.35,4.35,4.35,4.35,700,2.76121750591676,2.76121750591676,2.76121750591676,2.76121750591676,1102.77440783826,0.0,1.0
2010-05-19,4.35,4.35,4.35,4.35,0,2.76121750591676,2.76121750591676,2.76121750591676,2.76121750591676,0,0.0,1.0
2010-05-20,4.2,4.5,4.2,4.25,5400,2.66600310916101,2.85643190267251,2.66600310916101,2.69774124141293,8507.1168604666,0.0,1.0
2010-05-21,4.25,4.25,4.25,4.25,1000,2.69774124141293,2.69774124141293,2.69774124141293,2.69774124141293,1575.39201119752,0.0,1.0
2010-05-24,4.25,4.25,4.25,4.25,300,2.69774124141293,2.69774124141293,2.69774124141293,2.69774124141293,472.617603359255,0.0,1.0
2010-05-25,4.25,4.25,3.92,4.25,5600,2.69774124141293,2.69774124141293,2.48826956855028,2.69774124141293,8822.19526270609,0.0,1.0
2010-05-26,4.25,4.25,4.25,4.25,0,2.69774124141293,2.69774124141293,2.69774124141293,2.69774124141293,0,0.0,1.0
2010-05-27,4.25,4.25,4.25,4.25,0,2.69774124141293,2.69774124141293,2.69774124141293,2.69774124141293,0,0.0,1.0
2010-05-28,4.15,4.15,4.15,4.15,3000,2.63426497690909,2.63426497690909,2.63426497690909,2.63426497690909,4726.17603359256,0.0,1.0
2010-06-01,4.05,4.05,4.05,4.05,1000,2.57078871240526,2.57078871240526,2.57078871240526,2.57078871240526,1575.39201119752,0.0,1.0
2010-06-02,3.95,4.0,3.92,4.0,12800,2.50731244790143,2.53905058015334,2.48826956855028,2.53905058015334,20165.0177433282,0.0,1.0
2010-06-03,4.5,4.5,3.95,3.95,3800,2.85643190267251,2.85643190267251,2.50731244790143,2.50731244790143,5986.48964255057,0.0,1.0
2010-06-04,4.5,4.5,4.5,4.5,0,2.85643190267251,2.85643190267251,2.85643190267251,2.85643190267251,0,0.0,1.0
2010-06-07,3.95,4.5,3.95,4.5,2800,2.50731244790143,2.85643190267251,2.50731244790143,2.85643190267251,4411.09763135304,0.0,1.0
2010-06-08,4.15,4.15,4.1,4.1,1400,2.63426497690909,2.63426497690909,2.60252684465718,2.60252684465718,2205.54881567653,0.0,1.0
2010-06-09,4.1,4.1,3.95,4.0,4000,2.60252684465718,2.60252684465718,2.50731244790143,2.53905058015334,6301.56804479006,0.0,1.0
2010-06-10,4.2,4.2,4.1,4.1,1600,2.66600310916101,2.66600310916101,2.60252684465718,2.60252684465718,2520.62721791603,0.0,1.0
2010-06-11,3.74,4.05,3.53,4.05,9300,2.37401229244338,2.57078871240526,2.24071213698533,2.57078871240526,14651.1457041369,0.0,1.0
2010-06-14,4.1,4.1,3.74,3.74,2800,2.60252684465718,2.60252684465718,2.37401229244338,2.37401229244338,4411.09763135304,0.0,1.0
2010-06-15,3.78,4.01,3.78,4.01,2300,2.39940279824491,2.54539820660373,2.39940279824491,2.54539820660373,3623.40162575429,0.0,1.0
2010-06-16,3.5,3.75,3.5,3.75,6300,2.24071213698533,2.40076300391285,2.24071213698533,2.40076300391285,9840.62148637541,0.03,1.0
2010-06-17,3.6,3.6,3.53,3.53,700,2.30473248375634,2.30473248375634,2.25991824101663,2.25991824101663,1093.40238737505,0.0,1.0
2010-06-18,3.9,3.9,3.9,3.9,1200,2.49679352406936,2.49679352406936,2.49679352406936,2.49679352406936,1874.40409264294,0.0,1.0
2010-06-21,3.6,3.7,3.6,3.7,3600,2.30473248375634,2.36875283052734,2.30473248375634,2.36875283052734,5623.2122779288,0.0,1.0
2010-06-22,3.6,3.75,3.6,3.61,3000,2.30473248375634,2.40076300391285,2.30473248375634,2.31113451843344,4686.01023160734,0.0,1.0
2010-06-23,3.75,3.75,3.75,3.75,2200,2.40076300391285,2.40076300391285,2.40076300391285,2.40076300391285,3436.40750317872,0.0,1.0
2010-06-24,3.56,3.7,3.56,3.7,2500,2.27912434504793,2.36875283052734,2.27912434504793,2.36875283052734,3905.00852633946,0.0,1.0
2010-06-25,3.75,3.75,3.7,3.7,1000,2.40076300391285,2.40076300391285,2.36875283052734,2.36875283052734,1562.00341053578,0.0,1.0
2010-06-28,3.75,3.75,3.75,3.75,0,2.40076300391285,2.40076300391285,2.40076300391285,2.40076300391285,0,0.0,1.0
2010-06-29,3.99,3.99,3.55,3.7,2500,2.55441183616327,2.55441183616327,2.27272231037083,2.36875283052734,3905.00852633946,0.0,1.0
2010-06-30,4.2,4.2,4.0,4.09,1700,2.68885456438239,2.68885456438239,2.56081387084037,2.61843218293428,2655.40579791083,0.0,1.0
2010-07-01,4.1,4.3,4.1,4.3,2000,2.62483421761138,2.7528749111534,2.62483421761138,2.7528749111534,3124.00682107157,0.0,1.0
2010-07-02,3.76,3.76,3.76,3.76,200,2.40716503858995,2.40716503858995,2.40716503858995,2.40716503858995,312.400682107156,0.0,1.0
2010-07-06,3.85,4.35,3.85,4.35,300,2.46478335068386,2.7848850845389,2.46478335068386,2.7848850845389,468.601023160734,0.0,1.0
2010-07-07,3.85,3.85,3.85,3.85,0,2.46478335068386,2.46478335068386,2.46478335068386,2.46478335068386,0,0.0,1.0
2010-07-08,3.7,3.75,3.5,3.55,5800,2.36875283052734,2.40076300391285,2.24071213698533,2.27272231037083,9059.61978110755,0.0,1.0
2010-07-09,3.75,3.75,3.7,3.7,300,2.40076300391285,2.40076300391285,2.36875283052734,2.36875283052734,468.601023160734,0.0,1.0
2010-07-12,3.75,3.75,3.75,3.75,200,2.40076300391285,2.40076300391285,2.40076300391285,2.40076300391285,312.400682107156,0.0,1.0
2010-07-13,3.6,3.75,3.5,3.75,4700,2.30473248375634,2.40076300391285,2.24071213698533,2.40076300391285,7341.41602951816,0.0,1.0
2010-07-14,3.55,3.78,3.55,3.77,3800,2.27272231037083,2.41996910794415,2.27272231037083,2.41356707326705,5935.61296003597,0.0,1.0
2010-07-15,3.55,3.55,3.55,3.55,0,2.27272231037083,2.27272231037083,2.27272231037083,2.27272231037083,0,0.0,1.0
2010-07-16,3.55,3.75,3.55,3.55,6200,2.27272231037083,2.40076300391285,2.27272231037083,2.27272231037083,9684.42114532185,0.0,1.0
2010-07-19,3.95,3.95,3.55,3.55,1800,2.52880369745487,2.52880369745487,2.27272231037083,2.27272231037083,2811.60613896441,0.0,1.0
2010-07-20,3.55,3.7,3.55,3.57,7100,2.27272231037083,2.36875283052734,2.27272231037083,2.28552637972503,11090.2242148041,0.0,1.0
2010-07-21,3.55,3.55,3.55,3.55,0,2.27272231037083,2.27272231037083,2.27272231037083,2.27272231037083,0,0.0,1.0
2010-07-22,3.48,3.55,3.48,3.55,7200,2.22790806763112,2.27272231037083,2.22790806763112,2.27272231037083,11246.4245558577,0.0,1.0
2010-07-23,3.48,3.48,3.48,3.48,0,2.22790806763112,2.22790806763112,2.22790806763112,2.22790806763112,0,0.0,1.0
2010-07-26,3.47,3.47,3.47,3.47,300,2.22150603295402,2.22150603295402,2.22150603295402,2.22150603295402,468.601023160735,0.0,1.0
2010-07-27,3.47,3.47,3.47,3.47,0,2.22150603295402,2.22150603295402,2.22150603295402,2.22150603295402,0,0.0,1.0
2010-07-28,3.75,3.75,3.5,3.5,1700,2.40076300391285,2.40076300391285,2.24071213698533,2.24071213698533,2655.40579791083,0.0,1.0
2010-07-29,4.0,4.0,4.0,4.0,1500,2.56081387084037,2.56081387084037,2.56081387084037,2.56081387084037,2343.00511580368,0.0,1.0
2010-07-30,3.85,4.0,3.85,4.0,1300,2.46478335068386,2.56081387084037,2.46478335068386,2.56081387084037,2030.60443369652,0.0,1.0
2010-08-02,4.0,4.0,4.0,4.0,500,2.56081387084037,2.56081387084037,2.56081387084037,2.56081387084037,781.001705267892,0.0,1.0
2010-08-03,4.0,4.0,4.0,4.0,1000,2.56081387084037,2.56081387084037,2.56081387084037,2.56081387084037,1562.00341053578,0.0,1.0
2010-08-04,4.0,4.0,4.0,4.0,0,2.56081387084037,2.56081387084037,2.56081387084037,2.56081387084037,0,0.0,1.0
2010-08-05,3.9,4.25,3.9,4.1,7300,2.49679352406936,2.7208647377679,2.49679352406936,2.62483421761138,11402.6248969112,0.0,1.0
2010-08-06,3.9,3.9,3.9,3.9,1900,2.49679352406936,2.49679352406936,2.49679352406936,2.49679352406936,2967.80648001799,0.0,1.0
2010-08-09,3.9,4.0,3.9,4.0,1300,2.49679352406936,2.56081387084037,2.49679352406936,2.56081387084037,2030.60443369652,0.0,1.0
2010-08-10,3.9,3.9,3.9,3.9,2300,2.49679352406936,2.49679352406936,2.49679352406936,2.49679352406936,3592.6078442323,0.0,1.0
2010-08-11,3.9,3.9,3.9,3.9,600,2.49679352406936,2.49679352406936,2.49679352406936,2.49679352406936,937.20204632147,0.0,1.0
2010-08-12,3.9,3.9,3.9,3.9,0,2.49679352406936,2.49679352406936,2.49679352406936,2.49679352406936,0,0.0,1.0
2010-08-13,3.9,3.9,3.9,3.9,500,2.49679352406936,2.49679352406936,2.49679352406936,2.49679352406936,781.001705267892,0.0,1.0
2010-08-16,3.9,3.9,3.9,3.9,500,2.49679352406936,2.49679352406936,2.49679352406936,2.49679352406936,781.001705267892,0.0,1.0
2010-08-17,4.0,4.0,3.9,3.9,2500,2.56081387084037,2.56081387084037,2.49679352406936,2.49679352406936,3905.00852633946,0.0,1.0
2010-08-18,4.1,4.1,4.1,4.1,1400,2.62483421761138,2.62483421761138,2.62483421761138,2.62483421761138,2186.8047747501,0.0,1.0
2010-08-19,4.0,4.01,4.0,4.01,2700,2.56081387084037,2.56721590551747,2.56081387084037,2.56721590551747,4217.40920844662,0.0,1.0
2010-08-20,4.0,4.0,4.0,4.0,400,2.56081387084037,2.56081387084037,2.56081387084037,2.56081387084037,624.801364214313,0.0,1.0
2010-08-23,4.0,4.25,4.0,4.25,700,2.56081387084037,2.7208647377679,2.56081387084037,2.7208647377679,1093.40238737505,0.0,1.0
2010-08-24,3.9,4.0,3.9,4.0,6100,2.49679352406936,2.56081387084037,2.49679352406936,2.56081387084037,9528.22080426828,0.0,1.0
2010-08-25,4.1,4.1,3.9,3.9,2400,2.62483421761138,2.62483421761138,2.49679352406936,2.49679352406936,3748.80818528588,0.0,1.0
2010-08-26,4.1,4.1,4.1,4.1,0,2.62483421761138,2.62483421761138,2.62483421761138,2.62483421761138,0,0.0,1.0
2010-08-27,3.9,3.9,3.9,3.9,1900,2.49679352406936,2.49679352406936,2.49679352406936,2.49679352406936,2967.80648001799,0.0,1.0
2010-08-30,3.9,3.9,3.9,3.9,0,2.49679352406936,2.49679352406936,2.49679352406936,2.49679352406936,0,0.0,1.0
2010-08-31,3.9,3.9,3.9,3.9,0,2.49679352406936,2.49679352406936,2.49679352406936,2.49679352406936,0,0.0,1.0
2010-09-01,3.9,3.9,3.9,3.9,0,2.49679352406936,2.49679352406936,2.49679352406936,2.49679352406936,0,0.0,1.0
2010-09-02,3.9,3.9,3.9,3.9,0,2.49679352406936,2.49679352406936,2.49679352406936,2.49679352406936,0,0.0,1.0
2010-09-03,3.903,3.903,3.85,3.85,4300,2.49871413447249,2.49871413447249,2.46478335068386,2.46478335068386,6716.61466530387,0.0,1.0
2010-09-07,3.85,3.85,3.75,3.75,1300,2.46478335068386,2.46478335068386,2.40076300391285,2.40076300391285,2030.60443369652,0.0,1.0
2010-09-08,3.65,3.75,3.65,3.75,5000,2.33674265714184,2.40076300391285,2.33674265714184,2.40076300391285,7810.01705267891,0.0,1.0
2010-09-09,3.52,3.7,3.52,3.65,6000,2.25351620633953,2.36875283052734,2.25351620633953,2.33674265714184,9372.02046321468,0.0,1.0
2010-09-10,3.55,3.65,3.55,3.65,1700,2.27272231037083,2.33674265714184,2.27272231037083,2.33674265714184,2655.40579791083,0.0,1.0
2010-09-13,3.55,3.55,3.55,3.55,500,2.27272231037083,2.27272231037083,2.27272231037083,2.27272231037083,781.001705267891,0.0,1.0
2010-09-14,3.7,3.7,3.65,3.65,2400,2.36875283052734,2.36875283052734,2.33674265714184,2.33674265714184,3748.80818528588,0.0,1.0
2010-09-15,3.55,3.7,3.55,3.7,4100,2.27272231037083,2.36875283052734,2.27272231037083,2.36875283052734,6404.21398319671,0.0,1.0
2010-09-16,3.64,3.64,3.64,3.64,500,2.34954672649604,2.34954672649604,2.34954672649604,2.34954672649604,774.617495143086,0.03,1.0
2010-09-17,3.64,3.64,3.64,3.64,0,2.34954672649604,2.34954672649604,2.34954672649604,2.34954672649604,0,0.0,1.0
2010-09-20,3.55,3.55,3.55,3.55,500,2.29145353820356,2.29145353820356,2.29145353820356,2.29145353820356,774.617495143084,0.0,1.0
2010-09-21,3.7,3.7,3.69,3.69,1000,2.38827551869103,2.38827551869103,2.38182071999187,2.38182071999187,1549.23499028617,0.0,1.0
2010-09-22,3.66,3.7,3.66,3.7,1000,2.36245632389437,2.38827551869103,2.36245632389437,2.38827551869103,1549.23499028617,0.0,1.0
2010-09-23,3.66,3.66,3.66,3.66,0,2.36245632389437,2.36245632389437,2.36245632389437,2.36245632389437,0,0.0,1.0
2010-09-24,3.65,3.7,3.56,3.7,4200,2.35600152519521,2.38827551869103,2.29790833690272,2.38827551869103,6506.78695920191,0.0,1.0
2010-09-27,3.6,3.6,3.6,3.6,500,2.32372753169938,2.32372753169938,2.32372753169938,2.32372753169938,774.617495143086,0.0,1.0
2010-09-28,3.7,3.7,3.7,3.7,1000,2.38827551869103,2.38827551869103,2.38827551869103,2.38827551869103,1549.23499028617,0.0,1.0
2010-09-29,3.7,3.7,3.7,3.7,0,2.38827551869103,2.38827551869103,2.38827551869103,2.38827551869103,0,0.0,1.0
2010-09-30,3.6,3.7,3.6,3.7,1500,2.32372753169938,2.38827551869103,2.32372753169938,2.38827551869103,2323.85248542926,0.0,1.0
2010-10-01,3.6,3.7,3.6,3.7,6900,2.32372753169938,2.38827551869103,2.32372753169938,2.38827551869103,10689.7214329746,0.0,1.0
2010-10-04,3.6,3.6,3.6,3.6,0,2.32372753169938,2.32372753169938,2.32372753169938,2.32372753169938,0,0.0,1.0
2010-10-05,3.7,3.7,3.7,3.7,1700,2.38827551869103,2.38827551869103,2.38827551869103,2.38827551869103,2633.69948348649,0.0,1.0
2010-10-06,3.65,3.7,3.65,3.7,3000,2.35600152519521,2.38827551869103,2.35600152519521,2.38827551869103,4647.70497085851,0.0,1.0
2010-10-07,3.65,3.65,3.65,3.65,0,2.35600152519521,2.35600152519521,2.35600152519521,2.35600152519521,0,0.0,1.0
2010-10-08,3.65,3.66,3.55,3.65,6300,2.35600152519521,2.36245632389437,2.29145353820356,2.35600152519521,9760.18043880286,0.0,1.0
2010-10-11,3.65,3.69,3.55,3.69,5000,2.35600152519521,2.38182071999187,2.29145353820356,2.38182071999187,7746.17495143084,0.0,1.0
2010-10-12,3.6,3.64,3.6,3.6,3400,2.32372753169938,2.34954672649604,2.32372753169938,2.32372753169938,5267.39896697299,0.0,1.0
2010-10-13,3.6,3.6,3.6,3.6,0,2.32372753169938,2.32372753169938,2.32372753169938,2.32372753169938,0,0.0,1.0
2010-10-14,3.65,3.68,3.65,3.65,9500,2.35600152519521,2.3753659212927,2.35600152519521,2.35600152519521,14717.7324077186,0.0,1.0
2010-10-15,3.6,3.6,3.6,3.6,1100,2.32372753169938,2.32372753169938,2.32372753169938,2.32372753169938,1704.15848931479,0.0,1.0
2010-10-18,3.51,3.55,3.5,3.5,5800,2.2656343434069,2.29145353820356,2.25917954470773,2.25917954470773,8985.56294365978,0.0,1.0
2010-10-19,3.51,3.51,3.51,3.51,0,2.2656343434069,2.2656343434069,2.2656343434069,2.2656343434069,0,0.0,1.0
2010-10-20,3.65,3.68,3.51,3.68,3000,2.35600152519521,2.3753659212927,2.2656343434069,2.3753659212927,4647.70497085851,0.0,1.0
2010-10-21,3.65,3.65,3.65,3.65,0,2.35600152519521,2.35600152519521,2.35600152519521,2.35600152519521,0,0.0,1.0
2010-10-22,3.55,3.55,3.55,3.55,1500,2.29145353820356,2.29145353820356,2.29145353820356,2.29145353820356,2323.85248542925,0.0,1.0
2010-10-25,3.55,3.55,3.55,3.55,0,2.29145353820356,2.29145353820356,2.29145353820356,2.29145353820356,0,0.0,1.0
2010-10-26,3.6,3.6,3.55,3.55,900,2.32372753169938,2.32372753169938,2.29145353820356,2.29145353820356,1394.31149125756,0.0,1.0
2010-10-27,3.6,3.6,3.6,3.6,500,2.32372753169938,2.32372753169938,2.32372753169938,2.32372753169938,774.617495143086,0.0,1.0
2010-10-28,3.6,3.6,3.55,3.6,5400,2.32372753169938,2.32372753169938,2.29145353820356,2.32372753169938,8365.86894754533,0.0,1.0
2010-10-29,3.6,3.6,3.6,3.6,0,2.32372753169938,2.32372753169938,2.32372753169938,2.32372753169938,0,0.0,1.0
2010-11-01,3.65,3.7,3.61,3.7,21200,2.35600152519521,2.38827551869103,2.33018233039855,2.38827551869103,32843.7817940668,0.0,1.0
2010-11-02,3.65,3.69,3.65,3.69,3900,2.35600152519521,2.38182071999187,2.35600152519521,2.38182071999187,6042.01646211606,0.0,1.0
2010-11-03,3.6,3.6,3.6,3.6,3500,2.32372753169938,2.32372753169938,2.32372753169938,2.32372753169938,5422.3224660016,0.0,1.0
2010-11-04,3.55,3.6,3.55,3.6,2500,2.29145353820356,2.32372753169938,2.29145353820356,2.32372753169938,3873.08747571542,0.0,1.0
2010-11-05,3.67,3.67,3.6,3.63,7200,2.36891112259354,2.36891112259354,2.32372753169938,2.34309192779688,11154.4919300604,0.0,1.0
2010-11-08,3.65,3.67,3.6,3.67,3800,2.35600152519521,2.36891112259354,2.32372753169938,2.36891112259354,5887.09296308744,0.0,1.0
2010-11-09,3.65,3.7,3.5,3.7,18000,2.35600152519521,2.38827551869103,2.25917954470773,2.38827551869103,27886.229825151,0.0,1.0
2010-11-10,3.7,3.7,3.5,3.55,3900,2.38827551869103,2.38827551869103,2.25917954470773,2.29145353820356,6042.01646211607,0.0,1.0
2010-11-11,3.7,3.7,3.7,3.7,1000,2.38827551869103,2.38827551869103,2.38827551869103,2.38827551869103,1549.23499028617,0.0,1.0
2010-11-12,3.7,3.7,3.51,3.55,3700,2.38827551869103,2.38827551869103,2.2656343434069,2.29145353820356,5732.16946405884,0.0,1.0
2010-11-15,3.6,3.7,3.55,3.55,3500,2.32372753169938,2.38827551869103,2.29145353820356,2.29145353820356,5422.3224660016,0.0,1.0
2010-11-16,3.6,3.62,3.6,3.62,4100,2.32372753169938,2.33663712909771,2.32372753169938,2.33663712909771,6351.86346017331,0.0,1.0
2010-11-17,3.6,3.6,3.55,3.6,4400,2.32372753169938,2.32372753169938,2.29145353820356,2.32372753169938,6816.63395725916,0.0,1.0
2010-11-18,3.55,3.6,3.55,3.6,2400,2.29145353820356,2.32372753169938,2.29145353820356,2.32372753169938,3718.16397668681,0.0,1.0
2010-11-19,3.55,3.55,3.55,3.55,800,2.29145353820356,2.29145353820356,2.29145353820356,2.29145353820356,1239.38799222893,0.0,1.0
2010-11-22,3.51,3.6,3.51,3.55,2700,2.2656343434069,2.32372753169938,2.2656343434069,2.29145353820356,4182.93447377266,0.0,1.0
2010-11-23,3.55,3.55,3.55,3.55,700,2.29145353820356,2.29145353820356,2.29145353820356,2.29145353820356,1084.46449320032,0.0,1.0
2010-11-24,3.55,3.6,3.52,3.56,10800,2.29145353820356,2.32372753169938,2.27208914210606,2.29790833690272,16731.7378950906,0.0,1.0
2010-11-26,3.55,3.55,3.55,3.55,0,2.29145353820356,2.29145353820356,2.29145353820356,2.29145353820356,0,0.0,1.0
2010-11-29,3.55,3.55,3.55,3.55,0,2.29145353820356,2.29145353820356,2.29145353820356,2.29145353820356,0,0.0,1.0
2010-11-30,3.7,3.7,3.55,3.55,3000,2.38827551869103,2.38827551869103,2.29145353820356,2.29145353820356,4647.70497085852,0.0,1.0
2010-12-01,3.7,3.7,3.55,3.6,2100,2.38827551869103,2.38827551869103,2.29145353820356,2.32372753169938,3253.39347960096,0.0,1.0
2010-12-02,3.7,3.7,3.7,3.7,0,2.38827551869103,2.38827551869103,2.38827551869103,2.38827551869103,0,0.0,1.0
2010-12-03,3.6,3.65,3.6,3.65,500,2.32372753169938,2.35600152519521,2.32372753169938,2.35600152519521,774.617495143086,0.0,1.0
2010-12-06,3.6,3.6,3.6,3.6,0,2.32372753169938,2.32372753169938,2.32372753169938,2.32372753169938,0,0.0,1.0
2010-12-07,3.55,3.65,3.55,3.65,5400,2.29145353820356,2.35600152519521,2.29145353820356,2.35600152519521,8365.86894754531,0.0,1.0
2010-12-08,3.58,3.69,3.58,3.58,3500,2.31081793430105,2.38182071999187,2.31081793430105,2.31081793430105,5422.3224660016,0.0,1.0
2010-12-09,3.55,3.6,3.55,3.6,800,2.29145353820356,2.32372753169938,2.29145353820356,2.32372753169938,1239.38799222893,0.0,1.0
2010-12-10,3.6,3.6,3.6,3.6,1000,2.32372753169938,2.32372753169938,2.32372753169938,2.32372753169938,1549.23499028617,0.0,1.0
2010-12-13,3.65,3.65,3.55,3.65,6100,2.35600152519521,2.35600152519521,2.29145353820356,2.35600152519521,9450.33344074563,0.0,1.0
2010-12-14,3.5,3.59,3.3,3.55,11800,2.25917954470773,2.31727273300022,2.13008357072443,2.29145353820356,18280.9728853768,0.0,1.0
2010-12-15,3.63,3.63,3.63,3.63,1200,2.36245632389437,2.36245632389437,2.36245632389437,2.36245632389437,1843.84361138977,0.03,1.0
2010-12-16,3.48,3.5,3.47,3.5,7100,2.26483416174998,2.2778504500359,2.25832601760702,2.2778504500359,10909.4080340561,0.0,1.0
2010-12-17,3.45,3.55,3.45,3.55,14700,2.2453097293211,2.31039117075069,2.2453097293211,2.31039117075069,22587.0842395247,0.0,1.0
2010-12-20,3.6,3.6,3.55,3.55,11700,2.34293189146549,2.34293189146549,2.31039117075069,2.31039117075069,17977.4752110503,0.0,1.0
2010-12-21,3.6,3.61,3.59,3.61,8700,2.34293189146549,2.34944003560845,2.33642374732253,2.34944003560845,13367.8661825759,0.0,1.0
2010-12-22,3.59,3.59,3.59,3.59,2200,2.33642374732253,2.33642374732253,2.33642374732253,2.33642374732253,3380.37995421458,0.0,1.0
2010-12-23,3.5,3.65,3.5,3.55,4500,2.2778504500359,2.37547261218029,2.2778504500359,2.31039117075069,6914.41354271163,0.0,1.0
2010-12-27,3.55,3.55,3.55,3.55,7800,2.31039117075069,2.31039117075069,2.31039117075069,2.31039117075069,11984.9834740335,0.0,1.0
2010-12-28,3.55,3.55,3.55,3.55,600,2.31039117075069,2.31039117075069,2.31039117075069,2.31039117075069,921.921805694887,0.0,1.0
2010-12-29,3.55,3.55,3.55,3.55,5900,2.31039117075069,2.31039117075069,2.31039117075069,2.31039117075069,9065.56442266639,0.0,1.0
2010-12-30,3.55,3.65,3.55,3.55,4900,2.31039117075069,2.37547261218029,2.31039117075069,2.31039117075069,7529.02807984158,0.0,1.0
2010-12-31,3.62,3.69,3.55,3.69,8100,2.35594817975141,2.40150518875213,2.31039117075069,2.40150518875213,12445.944376881,0.0,1.0
2011-01-03,3.55,3.59,3.5,3.59,5800,2.31039117075069,2.33642374732253,2.2778504500359,2.33642374732253,8911.91078838391,0.0,1.0
2011-01-04,3.5,3.55,3.5,3.55,800,2.2778504500359,2.31039117075069,2.2778504500359,2.31039117075069,1229.22907425984,0.0,1.0
2011-01-05,3.5,3.5,3.5,3.5,0,2.2778504500359,2.2778504500359,2.2778504500359,2.2778504500359,0,0.0,1.0
2011-01-06,3.51,3.6,3.51,3.51,2200,2.28435859417885,2.34293189146549,2.28435859417885,2.28435859417885,3380.37995421459,0.0,1.0
2011-01-07,3.51,3.51,3.51,3.51,900,2.28435859417885,2.28435859417885,2.28435859417885,2.28435859417885,1382.88270854233,0.0,1.0
2011-01-10,3.25,3.54,3.25,3.54,7800,2.1151468464619,2.30388302660773,2.1151468464619,2.30388302660773,11984.9834740335,0.0,1.0
2011-01-11,3.54,3.54,3.35,3.35,7100,2.30388302660773,2.30388302660773,2.1802282878915,2.1802282878915,10909.4080340562,0.0,1.0
2011-01-12,3.45,3.45,3.3,3.35,63200,2.2453097293211,2.2453097293211,2.1476875671767,2.1802282878915,97109.0968665278,0.0,1.0
2011-01-13,3.7,3.7,3.41,3.41,24200,2.40801333289509,2.40801333289509,2.21927715274926,2.21927715274926,37184.1794963604,0.0,1.0
2011-01-14,3.62,3.7,3.6,3.7,7000,2.35594817975141,2.40801333289509,2.34293189146549,2.40801333289509,10755.7543997737,0.0,1.0
2011-01-18,3.7,3.7,3.63,3.63,400,2.40801333289509,2.40801333289509,2.36245632389437,2.36245632389437,614.614537129924,0.0,1.0
2011-01-19,3.7,3.7,3.64,3.65,10900,2.40801333289509,2.40801333289509,2.36896446803733,2.37547261218029,16748.2461367904,0.0,1.0
2011-01-20,3.7,3.72,3.7,3.7,2200,2.40801333289509,2.42102962118101,2.40801333289509,2.40801333289509,3380.37995421458,0.0,1.0
2011-01-21,3.71,3.71,3.7,3.7,5900,2.41452147703805,2.41452147703805,2.40801333289509,2.40801333289509,9065.56442266637,0.0,1.0
2011-01-24,3.71,3.71,3.7,3.7,8500,2.41452147703805,2.41452147703805,2.40801333289509,2.40801333289509,13060.5589140109,0.0,1.0
2011-01-25,3.72,3.72,3.71,3.71,600,2.42102962118101,2.42102962118101,2.41452147703805,2.41452147703805,921.921805694885,0.0,1.0
2011-01-26,3.72,3.72,3.72,3.72,0,2.42102962118101,2.42102962118101,2.42102962118101,2.42102962118101,0,0.0,1.0
2011-01-27,3.9,3.9,3.71,3.75,6800,2.53817621575428,2.53817621575428,2.41452147703805,2.44055405360989,10448.4471312087,0.0,1.0
2011-01-28,3.9,3.9,3.9,3.9,0,2.53817621575428,2.53817621575428,2.53817621575428,2.53817621575428,0,0.0,1.0
2011-01-31,3.74,3.74,3.7,3.71,5000,2.43404590946693,2.43404590946693,2.40801333289509,2.41452147703805,7682.68171412404,0.0,1.0
2011-02-01,3.75,3.75,3.7,3.7,13600,2.44055405360989,2.44055405360989,2.40801333289509,2.40801333289509,20896.8942624174,0.0,1.0
2011-02-02,4.16,4.45,3.9,3.9,84800,2.70738796347124,2.89612414361707,2.53817621575428,2.53817621575428,130298.281871544,0.0,1.0
2011-02-03,4.75,4.75,4.25,4.26,45300,3.09136846790586,3.09136846790586,2.76596126075787,2.77246940490083,69605.0963299638,0.0,1.0
2011-02-04,4.9,5.25,4.75,4.75,60600,3.18899063005025,3.41677567505384,3.09136846790586,3.09136846790586,93114.1023751835,0.0,1.0
2011-02-07,4.8,4.9,4.8,4.9,6000,3.12390918862066,3.18899063005025,3.12390918862066,3.18899063005025,9219.21805694884,0.0,1.0
2011-02-08,4.9,4.99,4.75,4.99,29400,3.18899063005025,3.24756392733689,3.09136846790586,3.24756392733689,45174.1684790494,0.0,1.0
2011-02-09,4.9,4.99,4.85,4.99,6600,3.18899063005025,3.24756392733689,3.15644990933545,3.24756392733689,10141.1398626438,0.0,1.0
2011-02-10,4.85,4.85,4.85,4.85,1500,3.15644990933545,3.15644990933545,3.15644990933545,3.15644990933545,2304.80451423722,0.0,1.0
2011-02-11,4.9,4.9,4.75,4.75,14900,3.18899063005025,3.18899063005025,3.09136846790586,3.09136846790586,22894.3915080897,0.0,1.0
2011-02-14,4.82,4.87,4.8,4.8,21900,3.13692547690658,3.16946619762137,3.12390918862066,3.12390918862066,33650.1459078633,0.0,1.0
2011-02-15,4.88,4.9,4.75,4.85,107100,3.17597434176433,3.18899063005025,3.09136846790586,3.15644990933545,164563.042316537,0.0,1.0
2011-02-16,4.88,4.9,4.7,4.7,32500,3.17597434176433,3.18899063005025,3.05882774719106,3.05882774719106,49937.4311418064,0.0,1.0
2011-02-17,4.89,4.89,4.82,4.88,33000,3.18248248590729,3.18248248590729,3.13692547690658,3.17597434176433,50705.6993132187,0.0,1.0
2011-02-18,4.89,4.89,4.79,4.79,24000,3.18248248590729,3.18248248590729,3.1174010444777,3.1174010444777,36876.8722277955,0.0,1.0
2011-02-22,4.88,4.92,4.88,4.89,11200,3.17597434176433,3.20200691833617,3.17597434176433,3.18248248590729,17209.2070396379,0.0,1.0
2011-02-23,4.8,4.9,4.8,4.87,3100,3.12390918862066,3.18899063005025,3.12390918862066,3.16946619762137,4763.2626627569,0.0,1.0
2011-02-24,4.8,4.85,4.8,4.85,11700,3.12390918862066,3.15644990933545,3.12390918862066,3.15644990933545,17977.4752110502,0.0,1.0
2011-02-25,4.72,4.8,4.6,4.8,27500,3.07184403547698,3.12390918862066,2.99374630576146,3.12390918862066,42254.7494276822,0.0,1.0
2011-02-28,4.72,4.81,4.65,4.72,38900,3.07184403547698,3.13041733276362,3.02628702647626,3.07184403547698,59771.263735885,0.0,1.0
2011-03-01,4.75,4.75,4.7,4.7,26800,3.09136846790586,3.09136846790586,3.05882774719106,3.05882774719106,41179.1739877049,0.0,1.0
2011-03-02,4.65,4.75,4.35,4.75,32800,3.02628702647626,3.09136846790586,2.83104270218747,3.09136846790586,50398.3920446538,0.0,1.0
2011-03-03,4.5,4.6,4.35,4.6,19900,2.92866486433187,2.99374630576146,2.83104270218747,2.99374630576146,30577.0732222137,0.0,1.0
2011-03-04,4.5,4.55,4.23,4.55,48800,2.92866486433187,2.96120558504666,2.75294497247195,2.96120558504666,74982.9735298506,0.0,1.0
2011-03-07,4.5,4.5,4.22,4.5,23000,2.92866486433187,2.92866486433187,2.74643682832899,2.92866486433187,35340.3358849706,0.0,1.0
2011-03-08,4.5,4.5,4.25,4.25,16300,2.92866486433187,2.92866486433187,2.76596126075787,2.76596126075787,25045.5423880443,0.0,1.0
2011-03-09,4.5,4.75,4.49,4.5,30500,2.92866486433187,3.09136846790586,2.92215672018891,2.92866486433187,46864.3584561566,0.0,1.0
2011-03-10,4.5,4.5,4.5,4.5,0,2.92866486433187,2.92866486433187,2.92866486433187,2.92866486433187,0,0.0,1.0
2011-03-11,4.5,4.75,4.5,4.75,700,2.92866486433187,3.09136846790586,2.92866486433187,3.09136846790586,1075.57543997736,0.0,1.0
2011-03-14,4.5,4.5,4.5,4.5,0,2.92866486433187,2.92866486433187,2.92866486433187,2.92866486433187,0,0.0,1.0
2011-03-15,4.5,4.5,4.1,4.3,15200,2.92866486433187,2.92866486433187,2.66833909861348,2.79850198147267,23355.3524109371,0.0,1.0
2011-03-16,4.52,4.55,4.45,4.5,8600,2.96120558504666,2.98085960441644,2.91534620651718,2.94810290546681,13127.0858721508,0.03,1.0
2011-03-17,4.5,4.5,4.35,4.4,4000,2.94810290546681,2.94810290546681,2.84983280861792,2.88258950756755,6105.62133588408,0.0,1.0
2011-03-18,4.46,4.46,4.3,4.4,5000,2.92189754630711,2.92189754630711,2.81707610966829,2.88258950756755,7632.02666985508,0.0,1.0
2011-03-21,4.5,4.5,4.31,4.45,48200,2.94810290546681,2.94810290546681,2.82362744945821,2.91534620651718,73572.7370974032,0.0,1.0
2011-03-22,4.5,4.51,4.45,4.5,69900,2.94810290546681,2.95465424525674,2.91534620651718,2.94810290546681,106695.732844574,0.0,1.0
2011-03-23,4.4,4.5,4.36,4.47,13900,2.88258950756755,2.94810290546681,2.85638414840784,2.92844888609703,21217.0341421972,0.0,1.0
2011-03-24,4.43,4.43,4.36,4.4,6700,2.90224352693733,2.90224352693733,2.85638414840784,2.88258950756755,10226.9157376058,0.0,1.0
2011-03-25,4.3,4.4,4.3,4.4,1500,2.81707610966829,2.88258950756755,2.81707610966829,2.88258950756755,2289.60800095653,0.0,1.0
2011-03-28,4.35,4.4,4.35,4.4,11200,2.84983280861792,2.88258950756755,2.84983280861792,2.88258950756755,17095.7397404754,0.0,1.0
2011-03-29,4.36,4.45,4.35,4.35,24100,2.85638414840784,2.91534620651718,2.84983280861792,2.84983280861792,36786.3685487016,0.0,1.0
2011-03-30,4.4,4.45,4.35,4.45,7300,2.88258950756755,2.91534620651718,2.84983280861792,2.91534620651718,11142.7589379884,0.0,1.0
2011-03-31,4.4,4.49,4.15,4.49,18800,2.88258950756755,2.94155156567688,2.71880601281939,2.94155156567688,28696.4202786552,0.0,1.0
2011-04-01,4.38,4.5,4.2,4.5,39100,2.8694868279877,2.94810290546681,2.75156271176902,2.94810290546681,59682.4485582668,0.0,1.0
2011-04-04,4.4,4.4,4.39,4.4,15600,2.88258950756755,2.88258950756755,2.87603816777762,2.88258950756755,23811.9232099479,0.0,1.0
2011-04-05,4.4,4.4,4.29,4.29,28200,2.88258950756755,2.88258950756755,2.81052476987836,2.81052476987836,43044.6304179827,0.0,1.0
2011-04-06,4.4,4.45,4.4,4.45,31200,2.88258950756755,2.91534620651718,2.88258950756755,2.91534620651718,47623.8464198958,0.0,1.0
2011-04-07,4.35,4.35,4.35,4.35,500,2.84983280861792,2.84983280861792,2.84983280861792,2.84983280861792,763.202666985509,0.0,1.0
2011-04-08,4.45,4.45,4.35,4.45,11400,2.91534620651718,2.91534620651718,2.84983280861792,2.91534620651718,17401.0208072696,0.0,1.0
2011-04-11,4.5,4.5,4.4,4.5,31000,2.94810290546681,2.94810290546681,2.88258950756755,2.94810290546681,47318.5653531016,0.0,1.0
2011-04-12,4.5,4.51,4.5,4.5,30500,2.94810290546681,2.95465424525674,2.94810290546681,2.94810290546681,46555.3626861161,0.0,1.0
2011-04-13,4.75,4.75,4.55,4.55,7000,3.11188640021497,3.11188640021497,2.98085960441644,2.98085960441644,10684.8373377971,0.0,1.0
2011-04-14,4.75,4.75,4.75,4.75,0,3.11188640021497,3.11188640021497,3.11188640021497,3.11188640021497,0,0.0,1.0
2011-04-15,4.75,4.75,4.55,4.55,2400,3.11188640021497,3.11188640021497,2.98085960441644,2.98085960441644,3663.37280153044,0.0,1.0
2011-04-18,4.75,4.75,4.75,4.75,0,3.11188640021497,3.11188640021497,3.11188640021497,3.11188640021497,0,0.0,1.0
2011-04-19,4.55,4.75,4.55,4.75,3000,2.98085960441644,3.11188640021497,2.98085960441644,3.11188640021497,4579.21600191306,0.0,1.0
2011-04-20,4.65,4.65,4.65,4.65,600,3.0463730023157,3.0463730023157,3.0463730023157,3.0463730023157,915.843200382613,0.0,1.0
2011-04-21,4.51,4.55,4.5,4.55,7400,2.95465424525674,2.98085960441644,2.94810290546681,2.98085960441644,11295.3994713855,0.0,1.0
2011-04-25,4.5,4.5,4.5,4.5,3500,2.94810290546681,2.94810290546681,2.94810290546681,2.94810290546681,5342.41866889857,0.0,1.0
2011-04-26,4.65,4.75,4.65,4.65,12700,3.0463730023157,3.11188640021497,3.0463730023157,3.0463730023157,19385.347741432,0.0,1.0
2011-04-27,4.65,4.65,4.65,4.65,0,3.0463730023157,3.0463730023157,3.0463730023157,3.0463730023157,0,0.0,1.0
2011-04-28,4.75,4.75,4.66,4.66,4100,3.11188640021497,3.11188640021497,3.05292434210563,3.05292434210563,6258.26186928117,0.0,1.0
2011-04-29,4.8,4.8,4.65,4.65,14000,3.1446430991646,3.1446430991646,3.0463730023157,3.0463730023157,21369.6746755943,0.0,1.0
2011-05-02,4.85,4.85,4.8,4.85,5200,3.17739979811423,3.17739979811423,3.1446430991646,3.17739979811423,7937.3077366493,0.0,1.0
2011-05-03,4.8,4.8,4.8,4.8,3200,3.1446430991646,3.1446430991646,3.1446430991646,3.1446430991646,4884.49706870726,0.0,1.0
2011-05-04,4.86,4.86,4.8,4.8,9600,3.18395113790416,3.18395113790416,3.1446430991646,3.1446430991646,14653.4912061218,0.0,1.0
2011-05-05,4.85,4.85,4.85,4.85,400,3.17739979811423,3.17739979811423,3.17739979811423,3.17739979811423,610.562133588408,0.0,1.0
2011-05-06,4.8,4.9,4.8,4.85,5500,3.1446430991646,3.21015649706386,3.1446430991646,3.17739979811423,8395.2293368406,0.0,1.0
2011-05-09,4.89,4.89,4.8,4.8,16000,3.20360515727393,3.20360515727393,3.1446430991646,3.1446430991646,24422.4853435363,0.0,1.0
2011-05-10,4.85,4.9,4.85,4.9,3900,3.17739979811423,3.21015649706386,3.17739979811423,3.21015649706386,5952.98080248697,0.0,1.0
2011-05-11,4.91,4.91,4.85,4.85,105200,3.21670783685379,3.21670783685379,3.17739979811423,3.17739979811423,160577.841133751,0.0,1.0
2011-05-12,4.88,4.88,4.88,4.88,1500,3.19705381748401,3.19705381748401,3.19705381748401,3.19705381748401,2289.60800095653,0.0,1.0
2011-05-13,4.88,4.88,4.88,4.88,600,3.19705381748401,3.19705381748401,3.19705381748401,3.19705381748401,915.843200382611,0.0,1.0
2011-05-16,4.85,4.92,4.85,4.92,204600,3.17739979811423,3.22325917664371,3.17739979811423,3.22325917664371,312302.53133047,0.0,1.0
2011-05-17,4.9,4.9,4.8,4.85,1700,3.21015649706386,3.21015649706386,3.1446430991646,3.17739979811423,2594.88906775073,0.0,1.0
2011-05-18,4.85,4.85,4.82,4.82,700,3.17739979811423,3.17739979811423,3.15774577874445,3.15774577874445,1068.48373377971,0.0,1.0
2011-05-19,4.9,4.91,4.9,4.9,401000,3.21015649706386,3.21670783685379,3.21015649706386,3.21015649706386,612088.538922379,0.0,1.0
2011-05-20,4.89,4.9,4.89,4.9,2300,3.20360515727393,3.21015649706386,3.20360515727393,3.21015649706386,3510.73226813335,0.0,1.0
2011-05-23,4.8,4.8,4.8,4.8,2800,3.1446430991646,3.1446430991646,3.1446430991646,3.1446430991646,4273.93493511885,0.0,1.0
2011-05-24,4.8,4.8,4.8,4.8,300,3.1446430991646,3.1446430991646,3.1446430991646,3.1446430991646,457.921600191306,0.0,1.0
2011-05-25,4.8,4.8,4.8,4.8,6900,3.1446430991646,3.1446430991646,3.1446430991646,3.1446430991646,10532.1968044,0.0,1.0
2011-05-26,4.8,4.8,4.8,4.8,5000,3.1446430991646,3.1446430991646,3.1446430991646,3.1446430991646,7632.02666985509,0.0,1.0
2011-05-27,4.88,4.88,4.8,4.81,78500,3.19705381748401,3.19705381748401,3.1446430991646,3.15119443895452,119822.818716725,0.0,1.0
2011-05-31,4.8,4.8,4.8,4.8,200,3.1446430991646,3.1446430991646,3.1446430991646,3.1446430991646,305.281066794204,0.0,1.0
2011-06-01,4.8,4.8,4.8,4.8,400,3.1446430991646,3.1446430991646,3.1446430991646,3.1446430991646,610.562133588407,0.0,1.0
2011-06-02,4.7,4.75,4.7,4.75,9800,3.07912970126534,3.11188640021497,3.07912970126534,3.11188640021497,14958.772272916,0.0,1.0
2011-06-03,4.75,4.83,4.55,4.81,347700,3.11188640021497,3.16429711853438,2.98085960441644,3.15119443895452,530731.134621723,0.0,1.0
2011-06-06,4.6,4.6,4.6,4.6,800,3.01361630336607,3.01361630336607,3.01361630336607,3.01361630336607,1221.12426717682,0.0,1.0
2011-06-07,4.55,4.56,4.55,4.56,3500,2.98085960441644,2.98741094420637,2.98085960441644,2.98741094420637,5342.41866889857,0.0,1.0
2011-06-08,4.7,4.7,4.55,4.69,3000,3.07912970126534,3.07912970126534,2.98085960441644,3.07257836147541,4579.21600191305,0.0,1.0
2011-06-09,4.75,4.75,4.75,4.75,600,3.11188640021497,3.11188640021497,3.11188640021497,3.11188640021497,915.843200382611,0.0,1.0
2011-06-10,4.75,4.75,4.75,4.75,0,3.11188640021497,3.11188640021497,3.11188640021497,3.11188640021497,0,0.0,1.0
2011-06-13,4.65,4.75,4.56,4.75,6600,3.0463730023157,3.11188640021497,2.98741094420637,3.11188640021497,10074.2752042087,0.0,1.0
2011-06-14,4.65,4.65,4.65,4.65,200,3.0463730023157,3.0463730023157,3.0463730023157,3.0463730023157,305.281066794204,0.0,1.0
2011-06-15,4.67,4.95,4.67,4.87,10000,3.07912970126534,3.26374561483157,3.07912970126534,3.2109982109555,15166.6232120099,0.03,1.0
2011-06-16,4.75,4.9,4.67,4.67,1500,3.1318771051414,3.23077848740903,3.07912970126534,3.07912970126534,2274.99348180149,0.0,1.0
2011-06-17,4.67,4.78,4.67,4.75,31200,3.07912970126534,3.15165738159493,3.07912970126534,3.1318771051414,47319.8644214709,0.0,1.0
2011-06-20,4.63,4.67,4.62,4.67,2900,3.0527559993273,3.07912970126534,3.04616257384279,3.07912970126534,4398.32073148288,0.0,1.0
2011-06-21,4.8,4.8,4.75,4.75,26500,3.16484423256394,3.16484423256394,3.1318771051414,3.1318771051414,40191.5515118263,0.0,1.0
2011-06-22,4.8,4.8,4.8,4.8,200,3.16484423256394,3.16484423256394,3.16484423256394,3.16484423256394,303.332464240199,0.0,1.0
2011-06-23,4.8,4.8,4.8,4.8,0,3.16484423256394,3.16484423256394,3.16484423256394,3.16484423256394,0,0.0,1.0
2011-06-24,4.64,4.95,4.64,4.64,1700,3.05934942481181,3.26374561483157,3.05934942481181,3.05934942481181,2578.32594604169,0.0,1.0
2011-06-27,4.8,4.8,4.8,4.8,300,3.16484423256394,3.16484423256394,3.16484423256394,3.16484423256394,454.998696360298,0.0,1.0
2011-06-28,4.8,4.8,4.8,4.8,900,3.16484423256394,3.16484423256394,3.16484423256394,3.16484423256394,1364.99608908089,0.0,1.0
2011-06-29,4.81,4.81,4.81,4.81,200,3.17143765804845,3.17143765804845,3.17143765804845,3.17143765804845,303.332464240198,0.0,1.0
2011-06-30,4.94,4.95,4.64,4.95,4100,3.25715218934706,3.26374561483157,3.05934942481181,3.26374561483157,6218.31551692406,0.0,1.0
2011-07-01,4.94,4.94,4.94,4.94,900,3.25715218934706,3.25715218934706,3.25715218934706,3.25715218934706,1364.99608908089,0.0,1.0
2011-07-05,4.93,4.95,4.9,4.9,5100,3.25055876386255,3.26374561483157,3.23077848740903,3.23077848740903,7734.97783812506,0.0,1.0
2011-07-06,4.9,4.92,4.9,4.9,3600,3.23077848740903,3.24396533837804,3.23077848740903,3.23077848740903,5459.98435632356,0.0,1.0
2011-07-07,4.93,4.93,4.9,4.9,1400,3.25055876386255,3.25055876386255,3.23077848740903,3.23077848740903,2123.32724968139,0.0,1.0
2011-07-08,4.9,4.93,4.9,4.93,500,3.23077848740903,3.25055876386255,3.23077848740903,3.25055876386255,758.331160600495,0.0,1.0
2011-07-11,4.93,4.93,4.9,4.9,2500,3.25055876386255,3.25055876386255,3.23077848740903,3.23077848740903,3791.65580300248,0.0,1.0
2011-07-12,4.85,4.92,4.85,4.92,7400,3.19781135998648,3.24396533837804,3.19781135998648,3.24396533837804,11223.3011768874,0.0,1.0
2011-07-13,4.94,4.94,4.85,4.85,2000,3.25715218934706,3.25715218934706,3.19781135998648,3.19781135998648,3033.32464240198,0.0,1.0
2011-07-14,4.98,4.98,4.9,4.9,13500,3.28352589128509,3.28352589128509,3.23077848740903,3.23077848740903,20474.9413362134,0.0,1.0
2011-07-15,4.85,4.85,4.85,4.85,5000,3.19781135998648,3.19781135998648,3.19781135998648,3.19781135998648,7583.31160600497,0.0,1.0
2011-07-18,4.85,4.85,4.85,4.85,0,3.19781135998648,3.19781135998648,3.19781135998648,3.19781135998648,0,0.0,1.0
2011-07-19,4.85,4.85,4.64,4.64,1100,3.19781135998648,3.19781135998648,3.05934942481181,3.05934942481181,1668.32855332109,0.0,1.0
2011-07-20,4.85,4.85,4.85,4.85,0,3.19781135998648,3.19781135998648,3.19781135998648,3.19781135998648,0,0.0,1.0
2011-07-21,4.85,4.85,4.7,4.7,3500,3.19781135998648,3.19781135998648,3.09890997771886,3.09890997771886,5308.31812420348,0.0,1.0
2011-07-22,4.66,4.85,4.66,4.85,5000,3.07253627578083,3.19781135998648,3.07253627578083,3.19781135998648,7583.31160600495,0.0,1.0
2011-07-25,4.66,4.66,4.66,4.66,6400,3.07253627578083,3.07253627578083,3.07253627578083,3.07253627578083,9706.63885568634,0.0,1.0
2011-07-26,4.64,4.66,4.64,4.66,12300,3.05934942481181,3.07253627578083,3.05934942481181,3.07253627578083,18654.9465507722,0.0,1.0
2011-07-27,4.5,4.64,4.5,4.64,2700,2.9670414680287,3.05934942481181,2.9670414680287,3.05934942481181,4094.98826724267,0.0,1.0
2011-07-28,4.5,4.5,4.5,4.5,400,2.9670414680287,2.9670414680287,2.9670414680287,2.9670414680287,606.664928480396,0.0,1.0
2011-07-29,4.5,4.5,4.5,4.5,500,2.9670414680287,2.9670414680287,2.9670414680287,2.9670414680287,758.331160600495,0.0,1.0
2011-08-01,4.5,4.68,4.5,4.53,6700,2.9670414680287,3.08572312674984,2.9670414680287,2.98682174448222,10161.6375520466,0.0,1.0
2011-08-02,4.51,4.67,4.51,4.67,400,2.9736348935132,3.07912970126534,2.9736348935132,3.07912970126534,606.664928480398,0.0,1.0
2011-08-03,4.53,4.53,4.53,4.53,700,2.98682174448222,2.98682174448222,2.98682174448222,2.98682174448222,1061.66362484069,0.0,1.0
2011-08-04,4.53,4.53,4.53,4.53,500,2.98682174448222,2.98682174448222,2.98682174448222,2.98682174448222,758.331160600496,0.0,1.0
2011-08-05,4.55,4.55,4.35,4.45,14500,3.00000859545124,3.00000859545124,2.86814008576107,2.93407434060616,21991.6036574144,0.0,1.0
2011-08-08,4.3,4.45,4.25,4.45,20600,2.83517295833853,2.93407434060616,2.80220583091599,2.93407434060616,31243.2438167404,0.0,1.0
2011-08-09,4.35,4.35,4.25,4.3,20900,2.86814008576107,2.86814008576107,2.80220583091599,2.83517295833853,31698.2425131008,0.0,1.0
2011-08-10,4.34,4.35,4.2,4.25,8200,2.86154666027656,2.86814008576107,2.76923870349345,2.80220583091599,12436.6310338482,0.0,1.0
2011-08-11,4.32,4.34,4.26,4.34,6100,2.84835980930755,2.86154666027656,2.8087992564005,2.86154666027656,9251.64015932604,0.0,1.0
2011-08-12,4.25,4.35,4.25,4.32,23100,2.80220583091599,2.86814008576107,2.80220583091599,2.84835980930755,35034.8996197429,0.0,1.0
2011-08-15,4.3,4.35,4.25,4.35,3600,2.83517295833853,2.86814008576107,2.80220583091599,2.86814008576107,5459.98435632357,0.0,1.0
2011-08-16,4.3,4.31,4.26,4.26,2600,2.83517295833853,2.84176638382304,2.8087992564005,2.8087992564005,3943.32203512258,0.0,1.0
2011-08-17,4.35,4.35,4.01,4.01,400,2.86814008576107,2.86814008576107,2.64396361928779,2.64396361928779,606.664928480397,0.0,1.0
2011-08-18,4.25,4.3,4.25,4.3,2400,2.80220583091599,2.83517295833853,2.80220583091599,2.83517295833853,3639.98957088238,0.0,1.0
2011-08-19,4.25,4.25,4.25,4.25,0,2.80220583091599,2.80220583091599,2.80220583091599,2.80220583091599,0,0.0,1.0
2011-08-22,4.24,4.27,4.2,4.27,8900,2.79561240543148,2.81539268188501,2.76923870349345,2.81539268188501,13498.2946586888,0.0,1.0
2011-08-23,4.24,4.24,4.24,4.24,0,2.79561240543148,2.79561240543148,2.79561240543148,2.79561240543148,0,0.0,1.0
2011-08-24,4.25,4.25,4.25,4.25,43200,2.80220583091599,2.80220583091599,2.80220583091599,2.80220583091599,65519.8122758829,0.0,1.0
2011-08-25,4.25,4.25,4.25,4.25,0,2.80220583091599,2.80220583091599,2.80220583091599,2.80220583091599,0,0.0,1.0
2011-08-26,4.15,4.21,4.15,4.21,16700,2.73627157607091,2.77583212897796,2.73627157607091,2.77583212897796,25328.2607640566,0.0,1.0
2011-08-29,4.2,4.2,4.2,4.2,1100,2.76923870349345,2.76923870349345,2.76923870349345,2.76923870349345,1668.32855332109,0.0,1.0
2011-08-30,4.2,4.2,4.2,4.2,0,2.76923870349345,2.76923870349345,2.76923870349345,2.76923870349345,0,0.0,1.0
2011-08-31,4.25,4.25,4.2,4.2,5100,2.80220583091599,2.80220583091599,2.76923870349345,2.76923870349345,7734.97783812506,0.0,1.0
2011-09-01,4.25,4.25,4.25,4.25,0,2.80220583091599,2.80220583091599,2.80220583091599,2.80220583091599,0,0.0,1.0
2011-09-02,4.25,4.25,4.25,4.25,0,2.80220583091599,2.80220583091599,2.80220583091599,2.80220583091599,0,0.0,1.0
2011-09-06,4.2,4.25,4.2,4.25,5300,2.76923870349345,2.80220583091599,2.76923870349345,2.80220583091599,8038.31030236525,0.0,1.0
2011-09-07,4.2,4.2,4.2,4.2,1800,2.76923870349345,2.76923870349345,2.76923870349345,2.76923870349345,2729.99217816178,0.0,1.0
2011-09-08,4.2,4.2,4.2,4.2,2000,2.76923870349345,2.76923870349345,2.76923870349345,2.76923870349345,3033.32464240198,0.0,1.0
2011-09-09,4.2,4.2,4.2,4.2,200,2.76923870349345,2.76923870349345,2.76923870349345,2.76923870349345,303.332464240198,0.0,1.0
2011-09-12,4.2,4.3,4.2,4.3,39000,2.76923870349345,2.83517295833853,2.76923870349345,2.83517295833853,59149.8305268387,0.0,1.0
2011-09-13,4.2,4.29,4.2,4.22,21100,2.76923870349345,2.82857953285402,2.76923870349345,2.78242555446247,32001.5749773409,0.0,1.0
2011-09-14,4.4,4.5,4.2,4.21,48100,2.92088748963714,2.9872712962198,2.78811987647181,2.79475825713008,72457.4297198595,0.03,1.0
2011-09-15,4.6,4.98,4.45,4.98,5264,3.05365510280246,3.30591356781658,2.95407939292847,3.30591356781658,7929.64469948734,0.0,1.0
2011-09-16,4.55,4.73,4.55,4.7,12900,3.02046319951113,3.13995405135992,3.02046319951113,3.12003890938513,19432.4499664488,0.0,1.0
2011-09-19,4.45,4.55,4.45,4.55,3300,2.95407939292847,3.02046319951113,2.95407939292847,3.02046319951113,4971.09185188226,0.0,1.0
2011-09-20,4.5,4.6,4.5,4.55,3400,2.9872712962198,3.05365510280246,2.9872712962198,3.02046319951113,5121.73099890899,0.0,1.0
2011-09-21,4.24,4.6,4.22,4.6,25500,2.81467339910488,3.05365510280246,2.80139663778835,3.05365510280246,38412.9824918174,0.0,1.0
2011-09-22,4.22,4.3,4.05,4.15,17300,2.80139663778835,2.85450368305448,2.68854416659782,2.75492797318048,26060.5724356251,0.0,1.0
2011-09-23,4.22,4.22,4.22,4.22,300,2.80139663778835,2.80139663778835,2.80139663778835,2.80139663778835,451.917441080205,0.0,1.0
2011-09-26,4.156,4.22,4.15,4.22,900,2.75891100157544,2.80139663778835,2.75492797318048,2.80139663778835,1355.75232324062,0.0,1.0
2011-09-27,4.35,4.49,4.16,4.29,1300,2.88769558634581,2.98063291556153,2.76156635383875,2.84786530239621,1958.30891134755,0.0,1.0
2011-09-28,4.35,4.36,4.35,4.36,400,2.88769558634581,2.89433396700407,2.88769558634581,2.89433396700407,602.55658810694,0.0,1.0
2011-09-29,4.4,4.42,4.4,4.42,300,2.92088748963714,2.93416425095367,2.92088748963714,2.93416425095367,451.917441080205,0.0,1.0
2011-09-30,4.4835,4.5,4.4083,4.5,2700,2.97631796813366,2.9872712962198,2.9263973455835,2.9872712962198,4067.25696972185,0.0,1.0
2011-10-03,4.42,4.73,4.42,4.73,1700,2.93416425095367,3.13995405135992,2.93416425095367,3.13995405135992,2560.8654994545,0.0,1.0
2011-10-04,4.4001,4.4001,4.4,4.4,1500,2.92095387344372,2.92095387344372,2.92088748963714,2.92088748963714,2259.58720540103,0.0,1.0
2011-10-05,4.4,4.43,4.35,4.41,18000,2.92088748963714,2.94080263161194,2.88769558634581,2.92752587029541,27115.0464648123,0.0,1.0
2011-10-06,4.4,4.4001,4.4,4.4001,200,2.92088748963714,2.92095387344372,2.92088748963714,2.92095387344372,301.27829405347,0.0,1.0
2011-10-07,4.65,4.7199,4.4,4.4,3400,3.08684700609379,3.13324928689508,2.92088748963714,2.92088748963714,5121.730998909,0.0,1.0
2011-10-10,4.58,4.72,4.45,4.72,1200,3.04037834148593,3.13331567070166,2.95407939292847,3.13331567070166,1807.66976432082,0.0,1.0
2011-10-11,4.4691,4.4691,4.4691,4.4691,400,2.96675869998576,2.96675869998576,2.96675869998576,2.96675869998576,602.55658810694,0.0,1.0
2011-10-12,4.5,4.6699,4.5,4.6699,1600,2.9872712962198,3.10005738360374,2.9872712962198,3.10005738360374,2410.22635242776,0.0,1.0
2011-10-13,4.71,4.71,4.65,4.65,400,3.12667729004339,3.12667729004339,3.08684700609379,3.08684700609379,602.556588106941,0.0,1.0
2011-10-14,4.41,4.7,4.41,4.5653,3800,2.92752587029541,3.12003890938513,2.92752587029541,3.03061992191828,5724.28758701592,0.0,1.0
2011-10-17,4.58,4.59,4.51,4.51,800,3.04037834148593,3.0470167221442,2.99390967687807,2.99390967687807,1205.11317621388,0.0,1.0
2011-10-18,4.45,4.69,4.45,4.59,10900,2.95407939292847,3.11340052872686,2.95407939292847,3.0470167221442,16419.6670259141,0.0,1.0
2011-10-19,4.52,4.73,4.52,4.58,5400,3.00054805753633,3.13995405135992,3.00054805753633,3.04037834148593,8134.5139394437,0.0,1.0
2011-10-20,4.52,4.52,4.42,4.52,1100,3.00054805753633,3.00054805753633,2.93416425095367,3.00054805753633,1657.03061729409,0.0,1.0
2011-10-21,4.46,4.75,4.25,4.52,109300,2.96071777358674,3.15323081267646,2.82131177976315,3.00054805753633,164648.587700221,0.0,1.0
2011-10-24,4.21,4.3,4.2,4.3,6700,2.79475825713008,2.85450368305448,2.78811987647181,2.85450368305448,10092.8228507912,0.0,1.0
2011-10-25,4.3,4.3,4.3,4.3,300,2.85450368305448,2.85450368305448,2.85450368305448,2.85450368305448,451.917441080205,0.0,1.0
2011-10-26,4.25,4.293,4.23,4.23,4200,2.82131177976315,2.84985681659369,2.80803501844661,2.80803501844661,6326.84417512286,0.0,1.0
2011-10-27,4.26,4.26,4.25,4.26,3300,2.82795016042141,2.82795016042141,2.82131177976315,2.82795016042141,4971.09185188226,0.0,1.0
2011-10-28,4.26,4.26,4.26,4.26,2300,2.82795016042141,2.82795016042141,2.82795016042141,2.82795016042141,3464.70038161491,0.0,1.0
2011-10-31,4.3,4.3,4.28,4.3,1500,2.85450368305448,2.85450368305448,2.84122692173794,2.85450368305448,2259.58720540102,0.0,1.0
2011-11-01,4.33,4.4,4.26,4.3499,18200,2.87441882502928,2.92088748963714,2.82795016042141,2.88762920253922,27416.3247588657,0.0,1.0
2011-11-02,4.23,4.4,4.19,4.27,61900,2.80803501844661,2.92088748963714,2.78148149581355,2.83458854107968,93245.6320095491,0.0,1.0
2011-11-03,4.3,4.38,4.2,4.22,15600,2.85450368305448,2.90761072832061,2.78811987647181,2.80139663778835,23499.7069361706,0.0,1.0
2011-11-04,4.3,4.31,4.25,4.25,3500,2.85450368305448,2.86114206371274,2.82131177976315,2.82131177976315,5272.37014593572,0.0,1.0
2011-11-07,4.28,4.72,4.09,4.64,13100,2.84122692173794,3.13331567070166,2.71509768923089,3.08020862543553,19733.7282605023,0.0,1.0
2011-11-08,4.25,4.49,4.25,4.49,6000,2.82131177976315,2.98063291556153,2.82131177976315,2.98063291556153,9038.34882160409,0.0,1.0
2011-11-09,4.36,4.484,4.28,4.3,6400,2.89433396700407,2.97664988716658,2.84122692173794,2.85450368305448,9640.90540971105,0.0,1.0
2011-11-10,4.49,4.5,4.39,4.39,2000,2.98063291556153,2.9872712962198,2.91424910897887,2.91424910897887,3012.78294053471,0.0,1.0
2011-11-11,4.4,4.46,4.35,4.46,2200,2.92088748963714,2.96071777358674,2.88769558634581,2.96071777358674,3314.06123458817,0.0,1.0
2011-11-14,4.45,4.46,4.25,4.25,3600,2.95407939292847,2.96071777358674,2.82131177976315,2.82131177976315,5423.00929296246,0.0,1.0
2011-11-15,4.5,4.52,4.26,4.26,7200,2.9872712962198,3.00054805753633,2.82795016042141,2.82795016042141,10846.0185859249,0.0,1.0
2011-11-16,4.5,4.5,4.5,4.5,0,2.9872712962198,2.9872712962198,2.9872712962198,2.9872712962198,0,0.0,1.0
2011-11-17,4.4,4.4,4.4,4.4,500,2.92088748963714,2.92088748963714,2.92088748963714,2.92088748963714,753.195735133675,0.0,1.0
2011-11-18,4.4,4.4,4.25,4.39,17000,2.92088748963714,2.92088748963714,2.82131177976315,2.91424910897887,25608.654994545,0.0,1.0
2011-11-21,4.5,4.5,4.3,4.3,6800,2.9872712962198,2.9872712962198,2.85450368305448,2.85450368305448,10243.461997818,0.0,1.0
2011-11-22,4.43,4.43,4.27,4.27,12100,2.94080263161194,2.94080263161194,2.83458854107968,2.83458854107968,18227.3367902349,0.0,1.0
2011-11-23,4.3,4.43,4.3,4.3,2700,2.85450368305448,2.94080263161194,2.85450368305448,2.85450368305448,4067.25696972184,0.0,1.0
2011-11-25,4.38,4.38,4.25,4.25,4600,2.90761072832061,2.90761072832061,2.82131177976315,2.82131177976315,6929.4007632298,0.0,1.0
2011-11-28,4.49,4.49,4.28,4.35,8500,2.98063291556153,2.98063291556153,2.84122692173794,2.88769558634581,12804.3274972725,0.0,1.0
2011-11-29,4.4574,4.4574,4.3,4.33,4300,2.95899179461559,2.95899179461559,2.85450368305448,2.87441882502928,6477.4833221496,0.0,1.0
2011-11-30,4.5,4.5,4.47,4.47,6900,2.9872712962198,2.9872712962198,2.967356154245,2.967356154245,10394.1011448447,0.0,1.0
2011-12-01,4.4,4.49,4.3,4.48,4800,2.92088748963714,2.98063291556153,2.85450368305448,2.97399453490327,7230.67905728328,0.0,1.0
2011-12-02,4.45,4.49,4.35,4.39,6200,2.95407939292847,2.98063291556153,2.88769558634581,2.91424910897887,9339.62711565757,0.0,1.0
2011-12-05,4.4,4.67,4.31,4.31,12400,2.92088748963714,3.10012376741033,2.86114206371274,2.86114206371274,18679.2542313151,0.0,1.0
2011-12-06,4.4,4.45,4.32,4.4,7800,2.92088748963714,2.95407939292847,2.86778044437101,2.92088748963714,11749.8534680853,0.0,1.0
2011-12-07,4.6,4.6,4.42,4.42,3000,3.05365510280246,3.05365510280246,2.93416425095367,2.93416425095367,4519.17441080206,0.0,1.0
2011-12-08,4.57,4.6,4.5,4.5,5200,3.03373996082766,3.05365510280246,2.9872712962198,2.9872712962198,7833.23564539023,0.0,1.0
2011-12-09,4.6,4.6,4.6,4.6,100,3.05365510280246,3.05365510280246,3.05365510280246,3.05365510280246,150.639147026735,0.0,1.0
2011-12-12,4.5,4.65,4.4,4.6,12100,2.9872712962198,3.08684700609379,2.92088748963714,3.05365510280246,18227.3367902349,0.0,1.0
2011-12-13,4.7,4.75,4.41,4.41,12100,3.12003890938513,3.15323081267646,2.92752587029541,2.92752587029541,18227.3367902349,0.0,1.0
2011-12-14,4.73,4.76,4.45,4.7,24500,3.15986919333472,3.17991064699224,2.97281562586459,3.13982773967721,36673.9864562883,0.03,1.0
2011-12-15,4.73,4.73,4.73,4.73,0,3.15986919333472,3.15986919333472,3.15986919333472,3.15986919333472,0,0.0,1.0
2011-12-16,4.5,4.75,4.5,4.73,22500,3.00621804862712,3.17323016243973,3.00621804862712,3.15986919333472,33680.1916435299,0.0,1.0
2011-12-19,4.85,4.85,4.5,4.5,103000,3.24003500796478,3.24003500796478,3.00621804862712,3.00621804862712,154180.432857048,0.0,1.0
2011-12-20,4.85,4.85,4.75,4.85,10300,3.24003500796478,3.24003500796478,3.17323016243973,3.24003500796478,15418.0432857048,0.0,1.0
2011-12-21,4.83,4.83,4.76,4.8,1700,3.22667403885977,3.22667403885977,3.17991064699224,3.20663258520226,2544.72559084449,0.0,1.0
2011-12-22,4.85,4.89,4.7601,4.89,1800,3.24003500796478,3.2667569461748,3.17997745183776,3.2667569461748,2694.4153314824,0.0,1.0
2011-12-23,4.8,4.85,4.8,4.85,700,3.20663258520226,3.24003500796478,3.20663258520226,3.24003500796478,1047.82818446538,0.0,1.0
2011-12-27,4.85,4.85,4.75,4.8,3100,3.24003500796478,3.24003500796478,3.17323016243973,3.20663258520226,4640.38195977524,0.0,1.0
2011-12-28,4.835,4.9,4.75,4.76,4600,3.23001428113602,3.2734374307273,3.17323016243973,3.17991064699224,6885.72806934391,0.0,1.0
2011-12-29,4.8,4.812,4.75,4.75,3000,3.20663258520226,3.21464916666526,3.17323016243973,3.17323016243973,4490.69221913733,0.0,1.0
2011-12-30,4.95,4.95,4.86,4.89,13000,3.30683985348983,3.30683985348983,3.24671549251728,3.2667569461748,19459.6662829284,0.0,1.0
2012-01-03,4.85,4.95,4.85,4.95,787,3.24003500796478,3.30683985348983,3.24003500796478,3.30683985348983,1178.05825882036,0.0,1.0
2012-01-04,4.95,5.0,4.8,4.82,15351,3.30683985348983,3.34024227625235,3.20663258520226,3.21999355430727,22978.8720853257,0.0,1.0
2012-01-05,4.97,5.05,4.97,5.05,1600,3.32020082259484,3.37364469901487,3.32020082259484,3.37364469901487,2395.03585020657,0.0,1.0
2012-01-06,4.97,4.981,4.85,4.86,17300,3.32020082259484,3.32754935560259,3.24003500796478,3.24671549251728,25896.3251303586,0.0,1.0
2012-01-09,5.05,5.05,4.85,5.05,6400,3.37364469901487,3.37364469901487,3.24003500796478,3.37364469901487,9580.14340082632,0.0,1.0
2012-01-10,5.05,5.05,5.05,5.05,300,3.37364469901487,3.37364469901487,3.37364469901487,3.37364469901487,449.069221913734,0.0,1.0
2012-01-11,5.05,5.05,4.92,4.92,7400,3.37364469901487,3.37364469901487,3.28679839983231,3.28679839983231,11077.0408072054,0.0,1.0
2012-01-12,5.05,5.05,5.05,5.05,0,3.37364469901487,3.37364469901487,3.37364469901487,3.37364469901487,0,0.0,1.0
2012-01-13,5.05,5.05,5.05,5.05,0,3.37364469901487,3.37364469901487,3.37364469901487,3.37364469901487,0,0.0,1.0
2012-01-17,5.1,5.1,5.0,5.0,14900,3.4070471217774,3.4070471217774,3.34024227625235,3.34024227625235,22303.7713550487,0.0,1.0
2012-01-18,5.14,5.14,5.05,5.075,2200,3.43376905998742,3.43376905998742,3.37364469901487,3.39034591039614,3293.17429403404,0.0,1.0
2012-01-19,5.15,5.15,5.01,5.01,22000,3.44044954453992,3.44044954453992,3.34692276080485,3.34692276080485,32931.7429403404,0.0,1.0
2012-01-20,5.13,5.15,5.05,5.07,30100,3.42708857543491,3.44044954453992,3.37364469901487,3.38700566811988,45056.6119320113,0.0,1.0
2012-01-23,5.13,5.13,5.01,5.13,3600,3.42708857543491,3.42708857543491,3.34692276080485,3.42708857543491,5388.8306629648,0.0,1.0
2012-01-24,5.15,5.15,5.05,5.05,14100,3.44044954453992,3.44044954453992,3.37364469901487,3.37364469901487,21106.2534299455,0.0,1.0
2012-01-25,5.18,5.2,5.06,5.14,10200,3.46049099819743,3.47385196730244,3.38032518356738,3.43376905998742,15268.3535450669,0.0,1.0
2012-01-26,5.2,5.2,5.19,5.199,1300,3.47385196730244,3.47385196730244,3.46717148274994,3.47318391884719,1945.96662829285,0.0,1.0
2012-01-27,5.2,5.25,5.2,5.25,4200,3.47385196730244,3.50725439006497,3.47385196730244,3.50725439006497,6286.96910679227,0.0,1.0
2012-01-30,5.35,5.4,5.21,5.25,6800,3.57405923559001,3.60746165835254,3.48053245185495,3.50725439006497,10178.902363378,0.0,1.0
2012-01-31,5.5,5.55,5.301,5.46,4600,3.67426650387759,3.70766892664011,3.54132486128274,3.64754456566757,6885.7280693439,0.0,1.0
2012-02-01,5.6,5.74,5.5,5.59,10300,3.74107134940263,3.8345981331377,3.67426650387759,3.73439086485013,15418.0432857048,0.0,1.0
2012-02-02,5.5,5.65,5.4,5.64,2600,3.67426650387759,3.77447377216516,3.60746165835254,3.76779328761265,3891.93325658568,0.0,1.0
2012-02-03,5.6,5.67,5.6,5.62,22800,3.74107134940263,3.78783474127016,3.74107134940263,3.75443231850764,34129.2608654437,0.0,1.0
2012-02-06,5.5,5.6,5.5,5.6,9300,3.67426650387759,3.74107134940263,3.67426650387759,3.74107134940263,13921.1458793257,0.0,1.0
2012-02-07,5.38,5.64,5.34,5.45,11500,3.59410068924753,3.76779328761265,3.56737875103751,3.64086408111506,17214.3201733598,0.0,1.0
2012-02-08,5.5,5.578,5.38,5.38,2400,3.67426650387759,3.72637428338712,3.59410068924753,3.59410068924753,3592.55377530986,0.0,1.0
2012-02-09,5.5,5.5,5.48,5.48,2400,3.6943079575351,3.6943079575351,3.68087411041679,3.68087411041679,3573.06433349082,0.03,1.0
2012-02-10,5.45,5.47,5.21,5.45,8200,3.66072333973933,3.67415718685764,3.49951717431961,3.66072333973933,12207.9698060936,0.0,1.0
2012-02-13,5.3,5.4899,5.25,5.48,7800,3.55996948635201,3.68752386474035,3.52638486855623,3.68087411041679,11612.4590838452,0.0,1.0
2012-02-14,5.35,5.36,5.29,5.36,7100,3.59355410414778,3.60027102770693,3.55325256279285,3.60027102770693,10570.3153199104,0.0,1.0
2012-02-15,5.41,5.51,5.4,5.425,14000,3.63385564550271,3.70102488109425,3.62713872194355,3.64393103084144,20842.8752786965,0.0,1.0
2012-02-16,5.43,5.5,5.31,5.35,26300,3.64728949262102,3.6943079575351,3.56668640991116,3.59355410414778,39154.8299878369,0.0,1.0
2012-02-17,5.5,5.5,5.31,5.46,5200,3.6943079575351,3.6943079575351,3.56668640991116,3.66744026329848,7741.63938923012,0.0,1.0
2012-02-21,5.48,5.48,5.36,5.41,3800,3.68087411041679,3.68087411041679,3.60027102770693,3.63385564550271,5657.35186136047,0.0,1.0
2012-02-22,5.42,5.45,5.4,5.45,5200,3.64057256906186,3.66072333973933,3.62713872194355,3.66072333973933,7741.63938923012,0.0,1.0
2012-02-23,5.55,5.55,5.45,5.45,25100,3.72789257533087,3.72789257533087,3.66072333973933,3.66072333973933,37368.2978210916,0.0,1.0
2012-02-24,5.52,5.53,5.31,5.46,18500,3.70774180465341,3.71445872821256,3.56668640991116,3.66744026329848,27542.3709039918,0.0,1.0
2012-02-27,5.5,5.53,5.32,5.5,4200,3.6943079575351,3.71445872821256,3.57340333347032,3.6943079575351,6252.86258360894,0.0,1.0
2012-02-28,5.54,5.55,5.34,5.5,5900,3.72117565177172,3.72789257533087,3.58683718058862,3.6943079575351,8783.78315316494,0.0,1.0
2012-02-29,5.6,5.63,5.47,5.55,9500,3.76147719312665,3.78162796380411,3.67415718685764,3.72789257533087,14143.3796534012,0.0,1.0
2012-03-01,5.57,5.6,5.35,5.59,12800,3.74132642244918,3.76147719312665,3.59355410414778,3.75476026956749,19056.3431119511,0.0,1.0
2012-03-02,5.75,5.75,5.48,5.48,45800,3.86223104651397,3.86223104651397,3.68087411041679,3.68087411041679,68185.9776974499,0.0,1.0
2012-03-05,5.55,5.74,5.55,5.74,6100,3.72789257533087,3.85551412295481,3.72789257533087,3.85551412295481,9081.53851428919,0.0,1.0
2012-03-06,5.74,5.74,5.5,5.58,9700,3.85551412295481,3.85551412295481,3.6943079575351,3.74804334600834,14441.1350145254,0.0,1.0
2012-03-07,5.75,5.75,5.6,5.61,12600,3.86223104651397,3.86223104651397,3.76147719312665,3.7681941166858,18758.5877508268,0.0,1.0
2012-03-08,5.6,5.75,5.6,5.74,2300,3.76147719312665,3.86223104651397,3.76147719312665,3.85551412295481,3424.1866529287,0.0,1.0
2012-03-09,5.6,5.6899,5.6,5.64,1100,3.76147719312665,3.82186233592345,3.76147719312665,3.78834488736327,1637.65448618329,0.0,1.0
2012-03-12,5.55,5.61,5.55,5.5501,900,3.72789257533087,3.7681941166858,3.72789257533087,3.72795974456646,1339.89912505906,0.0,1.0
2012-03-13,5.78,5.78,5.48,5.5,41500,3.88238181719143,3.88238181719143,3.68087411041679,3.6943079575351,61784.2374332789,0.0,1.0
2012-03-14,5.89,6.33,5.72,5.75,10200,3.9764187470196,4.27346870435213,3.86164944532294,3.8819028515047,15108.5697513698,0.03,1.0
2012-03-15,5.89,5.89,5.8,5.8001,5500,3.9764187470196,3.9764187470196,3.91565852847431,3.91572603982825,8146.77780711115,0.0,1.0
2012-03-16,5.94,5.94,5.85,5.89,24900,4.0101744239892,4.0101744239892,3.94941420544391,3.9764187470196,36882.6849812851,0.0,1.0
2012-03-19,5.97,6.13,5.87,5.97,21800,4.03042783017097,4.13844599647371,3.96291647623176,4.03042783017097,32290.8647627315,0.0,1.0
2012-03-20,6.04,6.17,5.9,6.04,37200,4.07768577792842,4.16545053804939,3.98316988241352,4.07768577792842,55101.8426226427,0.0,1.0
2012-03-21,6.26,6.26,6.0,6.0,16100,4.22621075659468,4.22621075659468,4.05068123635273,4.05068123635273,23847.8404899072,0.0,1.0
2012-03-22,6.18,6.1901,6.0,6.18,8500,4.17220167344331,4.17902032019117,4.05068123635273,4.17220167344331,12590.4747928082,0.0,1.0
2012-03-23,6.22,6.22,6.1075,6.2,15500,4.199206215019,4.199206215019,4.12325594183738,4.18570394423116,22959.1010927678,0.0,1.0
2012-03-26,6.15,6.32,6.0101,6.32,13900,4.15194826726155,4.26671756895821,4.05749988310059,4.26671756895821,20589.1293670627,0.0,1.0
2012-03-27,6.15,6.2,6.011,6.2,6500,4.15194826726155,4.18570394423116,4.05810748528604,4.18570394423116,9628.01013567682,0.0,1.0
2012-03-28,5.91,6.15,5.91,6.1391,13800,3.98992101780744,4.15194826726155,3.98992101780744,4.14458952968218,20441.0061342062,0.0,1.0
2012-03-29,6.14,6.14,5.89,5.89,13800,4.14519713186763,4.14519713186763,3.9764187470196,3.9764187470196,20441.0061342062,0.0,1.0
2012-03-30,6.49,6.49,6.01,6.19,19300,4.38148687065487,4.38148687065487,4.05743237174665,4.17895280883724,28587.7839413173,0.0,1.0
2012-04-02,6.41,6.45,6.1744,6.45,12800,4.3274777875035,4.35448232907919,4.16842103762272,4.35448232907919,18959.7738056405,0.0,1.0
2012-04-03,6.48,6.48,6.3,6.4,15000,4.37473573526095,4.37473573526095,4.25321529817037,4.32072665210958,22218.484928485,0.0,1.0
2012-04-04,6.49,6.49,6.25,6.45,600,4.38148687065487,4.38148687065487,4.21945962120076,4.35448232907919,888.739397139399,0.0,1.0
2012-04-05,6.43,6.45,6.1,6.45,18200,4.34098005829134,4.35448232907919,4.11819259029194,4.35448232907919,26958.4283798951,0.0,1.0
2012-04-09,6.3,6.3,6.3,6.3,800,4.25321529817037,4.25321529817037,4.25321529817037,4.25321529817037,1184.98586285253,0.0,1.0
2012-04-10,6.45,6.45,6.0,6.44,8200,4.35448232907919,4.35448232907919,4.05068123635273,4.34773119368527,12146.1050942384,0.0,1.0
2012-04-11,6.44,6.45,6.05,6.4268,14800,4.34773119368527,4.35448232907919,4.08443691332234,4.33881969496529,21922.2384627718,0.0,1.0
2012-04-12,6.38,6.45,6.2,6.31,9400,4.30722438132174,4.35448232907919,4.18570394423116,4.25996643356429,13923.5838885172,0.0,1.0
2012-04-13,6.4,6.4,6.16,6.4,7600,4.32072665210958,4.32072665210958,4.15869940265547,4.32072665210958,11257.365697099,0.0,1.0
2012-04-16,6.4,6.46,6.37,6.45,15200,4.32072665210958,4.36123346447311,4.30047324592782,4.35448232907919,22514.7313941981,0.0,1.0
2012-04-17,6.4,6.4,6.2001,6.39,10700,4.32072665210958,4.32072665210958,4.18577145558509,4.31397551671566,15849.1859156526,0.0,1.0
2012-04-18,6.38,6.4,6.27,6.39,6400,4.30722438132174,4.32072665210958,4.2329618919886,4.31397551671566,9479.88690282025,0.0,1.0
2012-04-19,6.38,6.4,6.21,6.3,8500,4.30722438132174,4.32072665210958,4.19245507962508,4.25321529817037,12590.4747928081,0.0,1.0
2012-04-20,6.39,6.45,6.35,6.45,12300,4.31397551671566,4.35448232907919,4.28697097513997,4.35448232907919,18219.1576413577,0.0,1.0
2012-04-23,6.4,6.42,6.21,6.42,6700,4.32072665210958,4.33422892289742,4.19245507962508,4.33422892289742,9924.25660138995,0.0,1.0
2012-04-24,6.4,6.4,6.38,6.38,4400,4.32072665210958,4.32072665210958,4.30722438132174,4.30722438132174,6517.42224568892,0.0,1.0
2012-04-25,6.34,6.4,6.06,6.4,15900,4.28021983974605,4.32072665210958,4.09118804871626,4.32072665210958,23551.5940241941,0.0,1.0
2012-04-26,6.39,6.4,6.21,6.35,17400,4.31397551671566,4.32072665210958,4.19245507962508,4.28697097513997,25773.4425170426,0.0,1.0
2012-04-27,6.26,6.31,6.01,6.31,58200,4.22621075659468,4.25996643356429,4.05743237174665,4.25996643356429,86207.7215225217,0.0,1.0
2012-04-30,6.17,6.24,5.96,6.21,25000,4.16545053804939,4.21270848580684,4.02367669477705,4.19245507962508,37030.8082141416,0.0,1.0
2012-05-01,6.23,6.295,6.0,6.1499,24000,4.20595735041292,4.24983973047341,4.05068123635273,4.15188075590761,35549.5758855759,0.0,1.0
2012-05-02,6.24,6.26,6.0801,6.21,20400,4.21270848580684,4.22621075659468,4.10475783085804,4.19245507962508,30217.1395027396,0.0,1.0
2012-05-03,6.23,6.24,6.0601,6.24,16000,4.20595735041292,4.21270848580684,4.0912555600702,4.21270848580684,23699.7172570506,0.0,1.0
2012-05-04,6.28,6.3,6.15,6.17,33100,4.23971302738253,4.25321529817037,4.15194826726155,4.16545053804939,49028.7900755234,0.0,1.0
2012-05-07,6.3,6.45,6.25,6.26,3800,4.25321529817037,4.35448232907919,4.21945962120076,4.22621075659468,5628.68284854952,0.0,1.0
2012-05-08,6.5,6.5,6.0983,6.28,17200,4.38823800604879,4.38823800604879,4.11704489727498,4.23971302738253,25477.1960513294,0.0,1.0
2012-05-09,6.365,6.5,6.17,6.37,9800,4.29709767823086,4.38823800604879,4.16545053804939,4.30047324592782,14516.0768199435,0.0,1.0
2012-05-10,6.6,6.6,6.34,6.39,17000,4.455749359988,4.455749359988,4.28021983974605,4.31397551671566,25180.9495856163,0.0,1.0
2012-05-11,6.6,6.64,6.51,6.6,9000,4.455749359988,4.48275390156369,4.39498914144271,4.455749359988,13331.090957091,0.0,1.0
2012-05-14,6.46,6.65,6.1235,6.62,9200,4.36123346447311,4.48950503695761,4.13405775846766,4.46925163077585,13627.3374228041,0.0,1.0
2012-05-15,6.57,6.74,6.14,6.45,19000,4.43549595380624,4.5502652555029,4.14519713186763,4.35448232907919,28143.4142427476,0.0,1.0
2012-05-16,6.57,6.63,6.45,6.45,5400,4.43549595380624,4.47600276616977,4.35448232907919,4.35448232907919,7998.65457425459,0.0,1.0
2012-05-17,6.48,6.6199,6.4,6.5,2900,4.37473573526095,4.46918411942191,4.32072665210958,4.38823800604879,4295.57375284043,0.0,1.0
2012-05-18,6.51,6.63,6.31,6.63,2600,4.39498914144271,4.47600276616977,4.25996643356429,4.47600276616977,3851.20405427073,0.0,1.0
2012-05-21,6.3,6.5,6.12,6.31,15300,4.25321529817037,4.38823800604879,4.13169486107979,4.25996643356429,22662.8546270547,0.0,1.0
2012-05-22,6.27,6.33,6.12,6.33,5600,4.2329618919886,4.27346870435213,4.13169486107979,4.27346870435213,8294.90103996773,0.0,1.0
2012-05-23,6.23,6.39,6.0,6.18,30000,4.20595735041292,4.31397551671566,4.05068123635273,4.17220167344331,44436.9698569699,0.0,1.0
2012-05-24,6.47,6.48,6.24,6.24,2200,4.36798459986703,4.37473573526095,4.21270848580684,4.21270848580684,3258.71112284446,0.0,1.0
2012-05-25,6.42,6.44,6.05,6.44,2000,4.33422892289742,4.34773119368527,4.08443691332234,4.34773119368527,2962.46465713133,0.0,1.0
2012-05-29,6.43,6.45,5.95,6.34,2700,4.34098005829134,4.35448232907919,4.01692555938313,4.28021983974605,3999.3272871273,0.0,1.0
2012-05-30,6.15,6.42,6.02,6.18,6000,4.15194826726155,4.33422892289742,4.06418350714057,4.17220167344331,8887.39397139399,0.0,1.0
2012-05-31,6.07,6.43,6.01,6.14,12100,4.09793918411018,4.34098005829134,4.05743237174665,4.14519713186763,17922.9111756445,0.0,1.0
2012-06-01,6.3199,6.34,6.07,6.15,4300,4.26665005760427,4.28021983974605,4.09793918411018,4.15194826726155,6369.29901283236,0.0,1.0
2012-06-04,6.18,6.3,5.602,6.3,19900,4.17220167344331,4.25321529817037,3.78198604767467,4.25321529817037,29476.5233384567,0.0,1.0
2012-06-05,6.3,6.34,5.73,6.2,14000,4.25321529817037,4.28021983974605,3.86840058071686,4.18570394423116,20737.2525999193,0.0,1.0
2012-06-06,6.06,6.25,5.98,6.17,4700,4.09118804871626,4.21945962120076,4.03717896556489,4.16545053804939,6961.79194425862,0.0,1.0
2012-06-07,6.14,6.28,5.74,6.1,13400,4.14519713186763,4.23971302738253,3.87515171611078,4.11819259029194,19848.5132027799,0.0,1.0
2012-06-08,6.29,6.37,6.0,6.17,27200,4.24646416277645,4.30047324592782,4.05068123635273,4.16545053804939,40289.519336986,0.0,1.0
2012-06-11,6.08,6.38,5.8,6.31,8200,4.1046903195041,4.30722438132174,3.91565852847431,4.25996643356429,12146.1050942384,0.0,1.0
2012-06-12,6.03,6.35,5.85,6.35,23600,4.0709346425345,4.28697097513997,3.94941420544391,4.28697097513997,34957.0829541496,0.0,1.0
2012-06-13,6.4,6.4,5.97,6.015,13300,4.34098005829134,4.34098005829134,4.04932046062489,4.07984297665976,19608.4752422254,0.03,1.0
2012-06-14,6.46,6.49,6.05,6.38,37700,4.38167674633783,4.40202509036107,4.10358271135354,4.32741449560918,55581.9185437516,0.0,1.0
2012-06-15,6.42,6.49,6.22,6.45,28600,4.3545456209735,4.40202509036107,4.2188899941519,4.37489396499674,42165.5933780186,0.0,1.0
2012-06-18,6.33,6.45,6.15,6.38,53300,4.29350058890378,4.37489396499674,4.17141052476434,4.32741449560918,78581.33311358,0.0,1.0
2012-06-19,6.53,6.55,6.33,6.33,80600,4.42915621572539,4.44272177840755,4.29350058890378,4.29350058890378,118830.308610779,0.0,1.0
2012-06-20,6.83,6.83,6.27,6.57,49000,4.63263965595779,4.63263965595779,4.2528039008573,4.45628734108971,72241.7508924094,0.0,1.0
2012-06-21,6.85,6.85,6.61,6.77,149200,4.64620521863995,4.64620521863995,4.48341846645403,4.59194296791131,219968.759860153,0.0,1.0
2012-06-22,6.59,6.9,6.41,6.865,2456500,4.46985290377187,4.68011912534536,4.34776283963242,4.65637939065157,3621670.63402456,0.0,1.0
2012-06-25,6.12,6.45,6.02,6.39,49500,4.1510621807411,4.37489396499674,4.0832343673303,4.33419727695026,72978.9116158013,0.0,1.0
2012-06-26,6.17,6.26,6.1,6.18,19700,4.1849760874465,4.24602111951622,4.13749661805894,4.19175886878758,29044.1325016421,0.0,1.0
2012-06-27,6.23,6.24,6.15,6.15,40700,4.22567277549298,4.23245555683406,4.17141052476434,4.17141052476434,60004.8828841033,0.0,1.0
2012-06-28,6.11,6.24,6.05,6.18,17300,4.14427939940002,4.23245555683406,4.10358271135354,4.19175886878758,25505.7610293608,0.0,1.0
2012-06-29,6.23,6.239,5.75,6.19,76900,4.22567277549298,4.23177727869995,3.90009927112113,4.19854165012866,113375.319257679,0.0,1.0
2012-07-02,6.25,6.25,5.92,6.16,66200,4.23923833817514,4.23923833817514,4.01540655391949,4.17819330610542,97600.0797770919,0.0,1.0
2012-07-03,6.45,6.45,6.04,6.21,55200,4.37489396499674,4.37489396499674,4.09679993001246,4.21210721281082,81382.5438624694,0.0,1.0
2012-07-05,6.41,6.5,6.33,6.4,16400,4.34776283963242,4.40880787170215,4.29350058890378,4.34098005829134,24178.8717272554,0.0,1.0
2012-07-06,6.42,6.48,6.2201,6.38,55200,4.3545456209735,4.39524230901999,4.21895782196531,4.32741449560918,81382.5438624694,0.0,1.0
2012-07-09,6.41,6.49,6.31,6.39,31600,4.34776283963242,4.40202509036107,4.27993502622162,4.33419727695026,46588.5577183702,0.0,1.0
2012-07-10,6.49,6.49,6.33,6.43,19600,4.40202509036107,4.40202509036107,4.29350058890378,4.36132840231458,28896.7003569637,0.0,1.0
2012-07-11,6.47,6.48,6.34,6.42,23600,4.38845952767891,4.39524230901999,4.30028337024486,4.3545456209735,34793.9861440992,0.0,1.0
2012-07-12,6.34,6.48,6.27,6.48,29900,4.30028337024486,4.39524230901999,4.2528039008573,4.39524230901999,44082.2112588376,0.0,1.0
2012-07-13,6.42,6.44,6.16,6.35,21000,4.3545456209735,4.36811118365566,4.17819330610542,4.30706615158594,30960.7503824612,0.0,1.0
2012-07-16,6.42,6.44,6.3,6.38,11800,4.3545456209735,4.36811118365566,4.27315224488054,4.32741449560918,17396.9930720496,0.0,1.0
2012-07-17,6.43,6.48,6.39,6.48,19400,4.36132840231458,4.39524230901999,4.33419727695026,4.39524230901999,28601.836067607,0.0,1.0
2012-07-18,6.27,6.45,6.21,6.45,28700,4.2528039008573,4.37489396499674,4.21210721281082,4.37489396499674,42313.0255226969,0.0,1.0
2012-07-19,5.96,6.29,5.84,6.29,27000,4.04253767928381,4.26636946353946,3.96114430319085,4.26636946353946,39806.6790631644,0.0,1.0
2012-07-20,5.66,6.06,5.56,5.93,40700,3.83905423905141,4.11036549269462,3.7712264256406,4.02218933526057,60004.8828841033,0.0,1.0
2012-07-23,5.6,5.66,5.579,5.6,21100,3.79835755100493,3.83905423905141,3.78411371018866,3.79835755100493,31108.1825271395,0.0,1.0
2012-07-24,5.53,5.63,5.5,5.63,16000,3.75087808161736,3.81870589502817,3.73052973759412,3.81870589502817,23589.1431485419,0.0,1.0
2012-07-25,5.53,5.59,5.46,5.59,34700,3.75087808161736,3.79157476966385,3.7033986122298,3.79157476966385,51158.9542034002,0.0,1.0
2012-07-26,5.86,5.93,5.55,5.58,19500,3.97470986587301,4.02218933526057,3.76444364429952,3.78479198832277,28749.2682122854,0.0,1.0
2012-07-27,6.26,6.26,5.65,5.83,34400,4.24602111951622,4.24602111951622,3.83227145771033,3.95436152184977,50716.657769365,0.0,1.0
2012-07-30,6.0,6.23,5.88,6.23,21300,4.06966880464813,4.22567277549298,3.98827542855517,4.22567277549298,31403.0468164964,0.0,1.0
2012-07-31,5.88,6.0,5.79,5.97,51900,3.98827542855517,4.06966880464813,3.92723039648545,4.04932046062489,76517.2830880826,0.0,1.0
2012-08-01,5.7,5.95,5.7,5.86,33600,3.86618536441573,4.03575489794273,3.86618536441573,3.97470986587301,49537.2006119378,0.0,1.0
2012-08-02,5.67,5.81,5.65,5.65,20900,3.84583702039249,3.94079595916761,3.83227145771033,3.83227145771033,30813.3182377828,0.0,1.0
2012-08-03,6.1,6.12,5.69,5.77,25100,4.13749661805894,4.1510621807411,3.85940258307465,3.91366483380329,37005.468314275,0.0,1.0
2012-08-06,6.08,6.15,5.75,6.07,17100,4.12393105537678,4.17141052476434,3.90009927112113,4.1171482740357,25210.8967400041,0.0,1.0
2012-08-07,5.9,6.17,5.733,6.13,32800,4.00184099123733,4.1849760874465,3.88856854284129,4.15784496208218,48357.7434545108,0.0,1.0
2012-08-08,5.74,5.9,5.7,5.9,12300,3.89331648978005,4.00184099123733,3.86618536441573,4.00184099123733,18134.1537954415,0.0,1.0
2012-08-09,5.66,6.05,5.61,5.71,28800,3.83905423905141,4.10358271135354,3.80514033234601,3.87296814575681,42460.4576673753,0.0,1.0
2012-08-10,5.5,5.81,5.32,5.77,17400,3.73052973759412,3.94079595916761,3.60843967345468,3.91366483380329,25653.1931740393,0.0,1.0
2012-08-13,5.73,5.74,5.31,5.6,26200,3.88653370843897,3.89331648978005,3.6016568921136,3.79835755100493,38627.2219057372,0.0,1.0
2012-08-14,5.7,5.86,5.68,5.72,7800,3.86618536441573,3.97470986587301,3.85261980173357,3.87975092709789,11499.7072849141,0.0,1.0
2012-08-15,5.91,5.99,5.72,5.72,8500,4.00862377257841,4.06288602330705,3.87975092709789,3.87975092709789,12531.7322976629,0.0,1.0
2012-08-16,6.2,6.2,5.7,5.86,21900,4.20532443146974,4.20532443146974,3.86618536441573,3.97470986587301,32287.6396845666,0.0,1.0
2012-08-17,6.23,6.23,6.0,6.11,18500,4.22567277549298,4.22567277549298,4.06966880464813,4.14427939940002,27274.9467655015,0.0,1.0
2012-08-20,6.08,6.2381,6.06,6.16,6700,4.12393105537678,4.23116682837925,4.11036549269462,4.17819330610542,9877.95369345189,0.0,1.0
2012-08-21,6.17,6.2,6.06,6.08,9400,4.1849760874465,4.20532443146974,4.11036549269462,4.12393105537678,13858.6215997683,0.0,1.0
2012-08-22,6.08,6.15,6.05,6.15,1100,4.12393105537678,4.17141052476434,4.10358271135354,4.17141052476434,1621.75359146225,0.0,1.0
2012-08-23,5.86,6.05,5.86,6.05,2800,3.97470986587301,4.10358271135354,3.97470986587301,4.10358271135354,4128.10005099482,0.0,1.0
2012-08-24,6.1,6.3,5.72,5.85,7700,4.13749661805894,4.27315224488054,3.87975092709789,3.96792708453193,11352.2751402358,0.0,1.0
2012-08-27,5.9,6.26,5.8,6.25,6300,4.00184099123733,4.24602111951622,3.93401317782653,4.23923833817514,9288.22511473836,0.0,1.0
2012-08-28,6.04,6.04,5.88,5.9,11800,4.09679993001246,4.09679993001246,3.98827542855517,4.00184099123733,17396.9930720496,0.0,1.0
2012-08-29,5.95,6.06,5.82,6.06,9400,4.03575489794273,4.11036549269462,3.94757874050869,4.11036549269462,13858.6215997683,0.0,1.0
2012-08-30,5.92,5.96,5.85,5.96,7700,4.01540655391949,4.04253767928381,3.96792708453193,4.04253767928381,11352.2751402358,0.0,1.0
2012-08-31,6.08,6.08,5.85,5.96,45500,4.12393105537678,4.12393105537678,3.96792708453193,4.04253767928381,67081.6258286658,0.0,1.0
2012-09-04,6.09,6.1,5.8,5.8,15600,4.13071383671786,4.13749661805894,3.93401317782653,3.93401317782653,22999.4145698283,0.0,1.0
2012-09-05,6.2,6.3,5.99,6.1,25200,4.20532443146974,4.27315224488054,4.06288602330705,4.13749661805894,37152.9004589534,0.0,1.0
2012-09-06,6.44,6.45,6.07,6.24,26800,4.36811118365566,4.37489396499674,4.1171482740357,4.23245555683406,39511.8147738076,0.0,1.0
2012-09-07,6.47,6.47,6.27,6.36,21400,4.38845952767891,4.38845952767891,4.2528039008573,4.31384893292702,31550.4789611747,0.0,1.0
2012-09-10,6.27,6.43,6.2201,6.43,9600,4.2528039008573,4.36132840231458,4.21895782196531,4.36132840231458,14153.4858891251,0.0,1.0
2012-09-11,6.42,6.46,6.235,6.3,11700,4.3545456209735,4.38167674633783,4.22906416616352,4.27315224488054,17249.5609273712,0.0,1.0
2012-09-12,6.45,6.46,6.35,6.35,12800,4.39524230901999,4.40205663818126,4.32709901740727,4.32709901740727,18783.947321987,0.03,1.0
2012-09-13,6.38,6.49,6.335,6.45,48100,4.34754200489109,4.42249962566507,4.31687752366537,4.39524230901999,70586.5520459043,0.0,1.0
2012-09-14,6.35,6.5,6.29,6.45,37900,4.32709901740727,4.42931395482634,4.28621304243965,4.39524230901999,55618.094023696,0.0,1.0
2012-09-17,6.22,6.31,6.04,6.31,10700,4.23851273831075,4.29984170076219,4.11585481340786,4.29984170076219,15702.2059644735,0.0,1.0
2012-09-18,6.23,6.35,6.02,6.23,11000,4.24532706747202,4.32709901740727,4.10222615508532,4.24532706747202,16142.4547298326,0.0,1.0
2012-09-19,6.34,6.35,6.16,6.22,5801,4.320284688246,4.32709901740727,4.19762676334312,4.23851273831075,8512.9436261599,0.0,1.0
2012-09-20,6.2,6.31,6.18,6.31,2266,4.2248840799882,4.29984170076219,4.21125542166566,4.29984170076219,3325.34567434552,0.0,1.0
2012-09-21,6.35,6.42,6.2,6.35,57700,4.32709901740727,4.37479932153617,4.2248840799882,4.32709901740727,84674.5125373947,0.0,1.0
2012-09-24,6.4,6.5,6.3325,6.36,32400,4.36117066321363,4.42931395482634,4.31517394137505,4.33391334656854,47546.8666587796,0.0,1.0
2012-09-25,6.36,6.49,6.31,6.4,30400,4.33391334656854,4.42249962566507,4.29984170076219,4.36117066321363,44611.8748897192,0.0,1.0
2012-09-26,6.39,6.5,6.35,6.35,18200,4.35435633405236,4.42931395482634,4.32709901740727,4.32709901740727,26708.4250984503,0.0,1.0
2012-09-27,6.39,6.44,6.38,6.44,15700,4.35435633405236,4.38842797985872,4.34754200489109,4.38842797985872,23039.6853871247,0.0,1.0
2012-09-28,6.46,6.55,6.32,6.36,54900,4.40205663818126,4.4633856006327,4.30665602992346,4.33391334656854,80565.5240607099,0.0,1.0
2012-10-01,6.47,6.5,6.31,6.43,14600,4.40887096734253,4.42931395482634,4.29984170076219,4.38161365069744,21425.4399141414,0.0,1.0
2012-10-02,6.62,6.67,6.45,6.47,53300,4.5110859047616,4.54515755056795,4.39524230901999,4.40887096734253,78217.5306454615,0.0,1.0
2012-10-03,6.61,6.67,6.58,6.58,44100,4.50427157560033,4.54515755056795,4.48382858811651,4.48382858811651,64716.5685077833,0.0,1.0
2012-10-04,6.7,6.72,6.62,6.64,40200,4.56560053805177,4.57922919637431,4.5110859047616,4.52471456308414,58993.3345581155,0.0,1.0
2012-10-05,6.66,6.69,6.609,6.69,13700,4.53834322140668,4.5587862088905,4.5035901426842,4.5587862088905,20104.6936180642,0.0,1.0
2012-10-08,6.66,6.69,6.5701,6.62,9700,4.53834322140668,4.5587862088905,4.47708240224685,4.5110859047616,14234.7100799433,0.0,1.0
2012-10-09,6.61,6.6912,6.6,6.6912,11900,4.50427157560033,4.55960392838985,4.49745724643906,4.55960392838985,17463.2010259098,0.0,1.0
2012-10-10,6.67,6.67,6.55,6.55,13600,4.54515755056795,4.54515755056795,4.4633856006327,4.4633856006327,19957.9440296112,0.0,1.0
2012-10-11,6.72,6.8,6.605,6.7,60300,4.57922919637431,4.63374382966448,4.50086441101969,4.56560053805177,88490.0018371732,0.0,1.0
2012-10-12,6.72,6.79,6.55,6.7,60300,4.57922919637431,4.62692950050321,4.4633856006327,4.56560053805177,88490.0018371732,0.0,1.0
2012-10-15,6.71,6.79,6.6,6.71,22000,4.57241486721304,4.62692950050321,4.49745724643906,4.57241486721304,32284.9094596652,0.0,1.0
2012-10-16,6.77,6.78,6.601,6.71,73200,4.61330084218067,4.62011517134194,4.49813867935518,4.57241486721304,107420.698747613,0.0,1.0
2012-10-17,6.52,6.76,6.38,6.76,9600,4.44294261314888,4.6064865130194,4.34754200489109,4.6064865130194,14087.9604914903,0.0,1.0
2012-10-18,6.48,6.6,6.43,6.5,9000,4.4156852965038,4.49745724643906,4.38161365069744,4.42931395482634,13207.4629607721,0.0,1.0
2012-10-19,6.09,6.705,6.0,6.47,26300,4.14992645921422,4.5690077026324,4.08859749676278,4.40887096734253,38595.1417631452,0.0,1.0
2012-10-22,5.91,6.04,5.9,6.03,10600,4.02726853431134,4.11585481340786,4.02045420515006,4.10904048424659,15555.4563760205,0.0,1.0
2012-10-23,5.9,5.99,5.9,5.9,7700,4.02045420515006,4.08178316760151,4.02045420515006,4.02045420515006,11299.7183108828,0.0,1.0
2012-10-24,5.95,6.07,5.83,5.92,17400,4.05452585095642,4.13629780089168,3.97275390102117,4.03408286347261,25534.4283908261,0.0,1.0
2012-10-25,6.16,6.29,5.96,5.99,3000,4.19762676334312,4.28621304243965,4.06134018011769,4.08178316760151,4402.48765359071,0.0,1.0
2012-10-26,5.98,6.17,5.98,6.15,3000,4.07496883844024,4.20444109250439,4.07496883844024,4.19081243418185,4402.4876535907,0.0,1.0
2012-10-31,6.19,6.44,6.1,6.1,14900,4.21806975082693,4.38842797985872,4.15674078837549,4.15674078837549,21865.6886795005,0.0,1.0
2012-11-01,6.22,6.25,5.88,6.21,22600,4.23851273831075,4.25895572579456,4.00682554682752,4.23169840914947,33165.4069903833,0.0,1.0
2012-11-02,6.05,6.25,5.91,6.25,20300,4.12266914256913,4.25895572579456,4.02726853431134,4.25895572579456,29790.1664559638,0.0,1.0
2012-11-05,6.26,6.46,5.82,5.87,22100,4.26577005495583,4.40205663818126,3.96593957185989,4.00001121766625,32431.6590481182,0.0,1.0
2012-11-06,6.3,6.35,6.04,6.29,7400,4.29302737160092,4.32709901740727,4.11585481340786,4.28621304243965,10859.4695455237,0.0,1.0
2012-11-07,5.99,6.22,5.99,6.22,26800,4.08178316760151,4.23851273831075,4.08178316760151,4.23851273831075,39328.8897054103,0.0,1.0
2012-11-08,5.71,5.85,5.71,5.85,24300,3.89098195108591,3.98638255934371,3.89098195108591,3.98638255934371,35660.1499940847,0.0,1.0
2012-11-09,5.99,6.03,5.68,5.68,20400,4.08178316760151,4.10904048424659,3.8705389636021,3.8705389636021,29936.9160444168,0.0,1.0
2012-11-12,6.0,6.09,5.98,5.99,5300,4.08859749676278,4.14992645921422,4.07496883844024,4.08178316760151,7777.72818801024,0.0,1.0
2012-11-13,5.91,5.99,5.821,5.98,8200,4.02726853431134,4.08178316760151,3.96662100477602,4.07496883844024,12033.4662531479,0.0,1.0
2012-11-14,5.83,5.9,5.8,5.9,23600,3.97275390102117,4.02045420515006,3.95231091353735,4.02045420515006,34632.9028749135,0.0,1.0
2012-11-15,6.0,6.15,5.6101,5.8,26200,4.08859749676278,4.19081243418185,3.82290680276481,3.95231091353735,38448.3921746922,0.0,1.0
2012-11-16,6.1,6.11,5.74,5.91,19200,4.15674078837549,4.16355511753676,3.91142493856972,4.02726853431134,28175.9209829805,0.0,1.0
2012-11-19,6.18,6.2,6.07,6.14,17400,4.21125542166566,4.2248840799882,4.13629780089168,4.18399810502058,25534.4283908261,0.0,1.0
2012-11-20,6.01,6.15,5.99,6.15,9200,4.09541182592405,4.19081243418185,4.08178316760151,4.19081243418185,13500.9621376782,0.0,1.0
2012-11-21,6.0,6.12,5.84,6.12,7600,4.08859749676278,4.17036944669803,3.97956823018244,4.17036944669803,11152.9687224298,0.0,1.0
2012-11-23,5.98,6.02,5.98,6.02,6900,4.07496883844024,4.10222615508532,4.07496883844024,4.10222615508532,10125.7216032586,0.0,1.0
2012-11-26,6.08,6.14,5.8201,5.98,14800,4.14311213005295,4.18399810502058,3.96600771515151,4.07496883844024,21718.9390910475,0.0,1.0
2012-11-27,6.05,6.2,5.98,6.0501,14000,4.12266914256913,4.2248840799882,4.07496883844024,4.12273728586075,20544.9423834233,0.0,1.0
2012-11-28,6.11,6.13,5.8,6.01,12800,4.16355511753676,4.1771837758593,3.95231091353735,4.09541182592405,18783.947321987,0.0,1.0
2012-11-29,6.33,6.35,6.13,6.17,5800,4.31347035908473,4.32709901740727,4.1771837758593,4.20444109250439,8511.47613027537,0.0,1.0
2012-11-30,6.12,6.36,6.04,6.36,11800,4.17036944669803,4.33391334656854,4.11585481340786,4.33391334656854,17316.4514374568,0.0,1.0
2012-12-03,6.36,6.4,5.96,6.14,12000,4.33391334656854,4.36117066321363,4.06134018011769,4.18399810502058,17609.9506143628,0.0,1.0
2012-12-04,6.46,6.48,6.18,6.35,11100,4.40205663818126,4.4156852965038,4.21125542166566,4.32709901740727,16289.2043182856,0.0,1.0
2012-12-05,6.45,6.49,6.36,6.47,8100,4.39524230901999,4.42249962566507,4.33391334656854,4.40887096734253,11886.7166646949,0.0,1.0
2012-12-06,6.49,6.49,6.28,6.47,95000,4.42249962566507,4.42249962566507,4.27939871327837,4.40887096734253,139412.109030372,0.0,1.0
2012-12-07,6.49,6.67,6.47,6.5,5600,4.42249962566507,4.54515755056795,4.40887096734253,4.42931395482634,8217.97695336932,0.0,1.0
2012-12-10,6.36,6.53,6.15,6.53,12600,4.33391334656854,4.44975694231016,4.19081243418185,4.44975694231016,18490.448145081,0.0,1.0
2012-12-11,6.5,6.5,6.39,6.42,19300,4.42931395482634,4.42931395482634,4.35435633405236,4.37479932153617,28322.6705714336,0.0,1.0
2012-12-12,6.26,6.45,6.25,6.45,11000,4.30665602992346,4.43736923210963,4.29977638770313,4.43736923210963,15989.2035773342,0.06,1.0
2012-12-13,6.2,6.26,6.17,6.26,3400,4.26537817660151,4.30665602992346,4.24473924994053,4.30665602992346,4942.11746935784,0.0,1.0
2012-12-14,6.11,6.17,6.02,6.17,15000,4.20346139661858,4.24473924994053,4.14154461663566,4.24473924994053,21803.4594236375,0.0,1.0
2012-12-17,6.01,6.15,5.85,6.15,33000,4.13466497441533,4.23097996549988,4.02459069889013,4.23097996549988,47967.6107320026,0.0,1.0
2012-12-18,6.15,6.15,5.9,6.02,22400,4.23097996549988,4.23097996549988,4.05898890999176,4.14154461663566,32559.8327392987,0.0,1.0
2012-12-19,6.15,6.16,6.0,6.13,7000,4.23097996549988,4.23785960772021,4.12778533219501,4.21722068105923,10174.9477310309,0.0,1.0
2012-12-20,6.34,6.34,6.15,6.27,33600,4.36169316768606,4.36169316768606,4.23097996549988,4.31353567214378,48839.749108948,0.0,1.0
2012-12-21,6.22,6.53,6.1,6.53,74400,4.27913746104216,4.49240636987223,4.19658175439826,4.49240636987223,108145.158741242,0.0,1.0
2012-12-24,6.07,6.07,5.91,5.93,3100,4.17594282773728,4.17594282773728,4.06586855221208,4.07962783665273,4506.04828088509,0.0,1.0
2012-12-26,5.98,6.12,5.92,6.09,5900,4.11402604775436,4.21034103883891,4.07274819443241,4.18970211217793,8576.02737329742,0.0,1.0
2012-12-27,5.99,6.0,5.94,5.94,5700,4.12090568997468,4.12778533219501,4.08650747887306,4.08650747887306,8285.31458098227,0.0,1.0
2012-12-28,6.07,6.1762,5.85,5.98,16000,4.17594282773728,4.24900462811714,4.02459069889013,4.11402604775436,23257.0233852134,0.0,1.0
2012-12-31,6.2,6.27,5.93,6.09,29400,4.26537817660151,4.31353567214378,4.07962783665273,4.18970211217793,42734.7804703295,0.0,1.0
2013-01-02,6.56,6.66,6.13,6.31,133200,4.51304529653321,4.58184171873646,4.21722068105923,4.34105424102508,193614.719681901,0.0,1.0
2013-01-03,6.57,6.68,6.46,6.58,8016,4.51992493875353,4.59560100317711,4.44424887432996,4.52680458097386,11651.7687159919,0.0,1.0
2013-01-04,6.63,6.68,6.38,6.64,6772,4.56120279207548,4.59560100317711,4.38921173656736,4.56808243429581,9843.53514779156,0.0,1.0
2013-01-07,6.6,6.66,6.49,6.58,10200,4.54056386541451,4.58184171873646,4.46488780099093,4.52680458097386,14826.3524080735,0.0,1.0
2013-01-08,6.55,6.62,6.36,6.6,5400,4.50616565431288,4.55432314985516,4.37545245212671,4.54056386541451,7849.24539250952,0.0,1.0
2013-01-09,6.48,6.59,6.29,6.56,15500,4.45800815877061,4.53368422319418,4.32729495658443,4.51304529653321,22530.2414044254,0.0,1.0
2013-01-10,6.66,6.66,6.31,6.5,38300,4.58184171873646,4.58184171873646,4.34105424102508,4.47176744321126,55671.4997283545,0.0,1.0
2013-01-11,6.58,6.68,6.52,6.68,7700,4.52680458097386,4.59560100317711,4.48552672765191,4.59560100317711,11192.4425041339,0.0,1.0
2013-01-14,6.53,6.66,6.41,6.54,42400,4.49240636987223,4.58184171873646,4.40985066322833,4.49928601209256,61631.1119708155,0.0,1.0
2013-01-15,6.46,6.51,6.26,6.51,13300,4.44424887432996,4.47864708543158,4.30665602992346,4.47864708543158,19332.4006889586,0.0,1.0
2013-01-16,6.33,6.46,6.25,6.46,2930,4.35481352546573,4.44424887432996,4.29977638770313,4.44424887432996,4258.9424074172,0.0,1.0
2013-01-17,6.41,6.43,6.36,6.36,4266,4.40985066322833,4.42360994766898,4.37545245212671,4.37545245212671,6200.90386008252,0.0,1.0
2013-01-18,6.39,6.47,6.3,6.4,15600,4.39609137878768,4.45112851655028,4.33417459880476,4.40297102100801,22675.597800583,0.0,1.0
2013-01-22,6.53,6.57,6.48,6.5,6300,4.49240636987223,4.51992493875353,4.45800815877061,4.47176744321126,9157.45295792777,0.0,1.0
2013-01-23,6.38,6.63,6.38,6.51,11300,4.38921173656736,4.56120279207548,4.38921173656736,4.47864708543158,16425.2727658069,0.0,1.0
2013-01-24,6.54,6.62,6.41,6.41,3900,4.49928601209256,4.55432314985516,4.40985066322833,4.40985066322833,5668.89945014575,0.0,1.0
2013-01-25,6.5,6.6,6.28,6.58,10000,4.47176744321126,4.54056386541451,4.32041531436411,4.52680458097386,14535.6396157583,0.0,1.0
2013-01-28,6.59,6.6,6.37,6.45,8700,4.53368422319418,4.54056386541451,4.38233209434703,4.43736923210963,12646.0064657098,0.0,1.0
2013-01-29,6.65,6.67,6.37,6.57,16900,4.57496207651613,4.58872136095678,4.38233209434703,4.51992493875353,24565.2309506316,0.0,1.0
2013-01-30,6.53,6.659,6.42,6.63,21800,4.49240636987223,4.58115375451443,4.41673030544866,4.56120279207548,31687.6943623532,0.0,1.0
2013-01-31,6.58,6.6,6.4,6.4,9300,4.52680458097386,4.54056386541451,4.40297102100801,4.40297102100801,13518.1448426553,0.0,1.0
2013-02-01,6.75,6.75,6.61,6.7,38100,4.64375849871938,4.64375849871938,4.54744350763483,4.60936028761776,55380.7869360394,0.0,1.0
2013-02-04,6.72,6.8,6.66,6.75,23600,4.62311957205841,4.67815670982101,4.58184171873646,4.64375849871938,34304.1094931897,0.0,1.0
2013-02-05,6.75,6.75,6.7227,6.73,6700,4.64375849871938,4.64375849871938,4.6249770754579,4.62999921427873,9738.8785425581,0.0,1.0
2013-02-06,6.89,6.9,6.63,6.74,19400,4.74007348980393,4.74695313202426,4.56120279207548,4.63687885649906,28199.1408545712,0.0,1.0
2013-02-07,6.69,6.9,6.64,6.9,4000,4.60248064539743,4.74695313202426,4.56808243429581,4.74695313202426,5814.25584630335,0.0,1.0
2013-02-08,6.57,6.69,6.44,6.69,24900,4.51992493875353,4.60248064539743,4.43048958988931,4.60248064539743,36193.7426432383,0.0,1.0
2013-02-11,6.69,6.69,6.55,6.55,7600,4.60248064539743,4.60248064539743,4.50616565431288,4.50616565431288,11047.0861079764,0.0,1.0
2013-02-12,6.69,6.69,6.6,6.68,2800,4.60248064539743,4.60248064539743,4.54056386541451,4.59560100317711,4069.97909241234,0.0,1.0
2013-02-13,6.5,6.73,6.45,6.73,4800,4.47176744321126,4.62999921427873,4.43736923210963,4.62999921427873,6977.10701556401,0.0,1.0
2013-02-14,6.54,6.7,6.5,6.5,5000,4.49928601209256,4.60936028761776,4.47176744321126,4.47176744321126,7267.81980787917,0.0,1.0
2013-02-15,6.52,6.65,6.4701,6.65,17000,4.48552672765191,4.57496207651613,4.45119731297249,4.57496207651613,24710.5873467892,0.0,1.0
2013-02-19,6.63,6.65,6.54,6.64,8800,4.56120279207548,4.57496207651613,4.49928601209256,4.56808243429581,12791.3628618674,0.0,1.0
2013-02-20,6.27,6.61,6.2,6.6,42700,4.31353567214378,4.54744350763483,4.26537817660151,4.54056386541451,62067.1811592882,0.0,1.0
2013-02-21,6.2,6.3,6.16,6.3,13700,4.26537817660151,4.33417459880476,4.23785960772021,4.33417459880476,19913.8262735889,0.0,1.0
2013-02-22,6.34,6.34,6.2,6.24,10300,4.36169316768606,4.36169316768606,4.26537817660151,4.29289674548281,14971.7088042311,0.0,1.0
2013-02-25,6.2,6.36,6.2,6.3,15200,4.26537817660151,4.37545245212671,4.26537817660151,4.33417459880476,22094.1722159527,0.0,1.0
2013-02-26,6.27,6.3025,6.2141,6.25,5300,4.31353567214378,4.33589450935984,4.27507847213217,4.29977638770313,7703.88899635193,0.0,1.0
2013-02-27,6.28,6.28,6.2,6.22,13300,4.32041531436411,4.32041531436411,4.26537817660151,4.27913746104216,19332.4006889586,0.0,1.0
2013-02-28,6.25,6.31,6.2,6.28,12800,4.29977638770313,4.34105424102508,4.26537817660151,4.32041531436411,18605.6187081707,0.0,1.0
2013-03-01,6.32,6.38,6.2,6.2,13300,4.34793388324541,4.38921173656736,4.26537817660151,4.26537817660151,19332.4006889586,0.0,1.0
2013-03-04,6.37,6.37,6.31,6.32,6300,4.38233209434703,4.38233209434703,4.34105424102508,4.34793388324541,9157.45295792777,0.0,1.0
2013-03-05,6.39,6.48,6.3,6.3,7200,4.39609137878768,4.45800815877061,4.33417459880476,4.33417459880476,10465.660523346,0.0,1.0
2013-03-06,6.63,6.63,6.39,6.39,1900,4.56120279207548,4.56120279207548,4.39609137878768,4.39609137878768,2761.77152699409,0.0,1.0
2013-03-07,6.62,6.66,6.48,6.65,12600,4.55432314985516,4.58184171873646,4.45800815877061,4.57496207651613,18314.9059158555,0.0,1.0
2013-03-08,6.67,6.69,6.615,6.66,19700,4.58872136095678,4.60248064539743,4.550883328745,4.58184171873646,28635.210043044,0.0,1.0
2013-03-11,6.65,6.69,6.61,6.67,25500,4.57496207651613,4.60248064539743,4.54744350763483,4.58872136095678,37065.8810201838,0.0,1.0
2013-03-12,6.65,6.69,6.6,6.65,17000,4.57496207651613,4.60248064539743,4.54056386541451,4.57496207651613,24710.5873467892,0.0,1.0
2013-03-13,6.69,6.69,6.48,6.61,18800,4.62311957205841,4.62311957205841,4.47799922674716,4.56783563098746,27205.0069308506,0.03,1.0
2013-03-14,6.65,6.69,6.51,6.69,30400,4.59547760152293,4.62311957205841,4.49873070464877,4.62311957205841,43991.0750371201,0.0,1.0
2013-03-15,6.55,6.7,6.55,6.66,69200,4.52637267518424,4.63003006469228,4.52637267518424,4.6023880941568,100137.578702918,0.0,1.0
2013-03-18,6.5,6.64,6.36,6.47,4500,4.4918202120149,4.58856710888906,4.39507331514073,4.47108873411329,6511.83676536317,0.0,1.0
2013-03-19,6.43,6.54,6.43,6.54,7000,4.44344676357781,4.51946218255037,4.44344676357781,4.51946218255037,10129.5238572316,0.0,1.0
2013-03-20,6.45,6.5,6.4,6.5,9900,4.45726774884555,4.4918202120149,4.42271528567621,4.4918202120149,14326.040883799,0.0,1.0
2013-03-21,6.41,6.44,6.35,6.38,8800,4.42962577831008,4.45035725621168,4.38816282250686,4.40889430040847,12734.2585633769,0.0,1.0
2013-03-22,6.39,6.44,6.29,6.44,13100,4.41580479304234,4.45035725621168,4.34669986670365,4.45035725621168,18956.6803613906,0.0,1.0
2013-03-25,6.45,6.5,6.4,6.4,7900,4.45726774884555,4.4918202120149,4.42271528567621,4.42271528567621,11431.8912103042,0.0,1.0
2013-03-26,6.4,6.52,6.35,6.5,10200,4.42271528567621,4.50564119728264,4.38816282250686,4.4918202120149,14760.1633348232,0.0,1.0
2013-03-27,6.38,6.39,6.33,6.33,3900,4.40889430040847,4.41580479304234,4.37434183723912,4.37434183723912,5643.59186331475,0.0,1.0
2013-03-28,6.31,6.5015,6.29,6.49,24200,4.36052085197139,4.49285678590998,4.34669986670365,4.48490971938103,35019.2110492863,0.0,1.0
2013-04-01,6.34,6.46,6.3,6.31,17900,4.38125232987299,4.46417824147942,4.35361035933752,4.36052085197139,25902.639577778,0.0,1.0
2013-04-02,6.37,6.4926,6.3,6.41,16900,4.4019838077746,4.48670644746583,4.35361035933752,4.42962577831008,24455.5647410306,0.0,1.0
2013-04-03,6.41,6.5,6.36,6.5,35000,4.42962577831008,4.4918202120149,4.39507331514073,4.4918202120149,50647.6192861579,0.0,1.0
2013-04-04,6.4,6.4,6.27,6.27,7700,4.42271528567621,4.42271528567621,4.33287888143591,4.33287888143591,11142.4762429548,0.0,1.0
2013-04-05,6.26,6.45,6.26,6.26,35600,4.32596838880204,4.45726774884555,4.32596838880204,4.32596838880204,51515.8641882064,0.0,1.0
2013-04-08,6.26,6.3,6.2,6.3,6800,4.32596838880204,4.35361035933752,4.28450543299883,4.35361035933752,9840.10888988212,0.0,1.0
2013-04-09,6.11,6.34,6.06,6.21,13200,4.222310999294,4.38125232987299,4.18775853612466,4.29141592563269,19101.3878450653,0.0,1.0
2013-04-10,6.45,6.45,6.11,6.12,25300,4.45726774884555,4.45726774884555,4.222310999294,4.22922149192787,36610.9933697085,0.0,1.0
2013-04-11,6.5,6.5,6.2101,6.42,7200,4.4918202120149,4.4918202120149,4.29148503055903,4.43653627094394,10418.9388245811,0.0,1.0
2013-04-12,6.46,6.5,6.42,6.48,17400,4.46417824147942,4.4918202120149,4.43653627094394,4.47799922674716,25179.1021594043,0.0,1.0
2013-04-15,6.2,6.58,6.19,6.5,43700,4.28450543299883,4.54710415308585,4.27759494036496,4.4918202120149,63237.1703658601,0.0,1.0
2013-04-16,6.22,6.29,6.15,6.29,41500,4.29832641826656,4.34669986670365,4.24995296982948,4.34669986670365,60053.605725016,0.0,1.0
2013-04-17,6.16,6.23,6.13,6.17,67800,4.25686346246335,4.30523691090043,4.23613198456174,4.26377395509722,98111.6739314717,0.0,1.0
2013-04-18,6.21,6.43,6.15,6.18,17200,4.29141592563269,4.44344676357781,4.24995296982948,4.27068444773109,24889.6871920548,0.0,1.0
2013-04-19,6.52,6.55,6.19,6.19,17600,4.50564119728264,4.52637267518424,4.27759494036496,4.27759494036496,25468.5171267537,0.0,1.0
2013-04-22,6.45,6.46,6.32,6.32,6800,4.45726774884555,4.46417824147942,4.36743134460525,4.36743134460525,9840.10888988213,0.0,1.0
2013-04-23,6.58,6.58,6.27,6.5,14600,4.54710415308585,4.54710415308585,4.33287888143591,4.4918202120149,21127.2926165116,0.0,1.0
2013-04-24,6.59,6.59,6.55,6.55,13700,4.55401464571972,4.55401464571972,4.52637267518424,4.52637267518424,19824.925263439,0.0,1.0
2013-04-25,6.51,6.54,6.38,6.51,10300,4.49873070464877,4.51946218255037,4.40889430040847,4.49873070464877,14904.8708184979,0.0,1.0
2013-04-26,6.5,6.59,6.38,6.5,17900,4.4918202120149,4.55401464571972,4.40889430040847,4.4918202120149,25902.6395777779,0.0,1.0
2013-04-29,6.57,6.6,6.5,6.55,5600,4.54019366045198,4.56092513835359,4.4918202120149,4.52637267518424,8103.61908578528,0.0,1.0
2013-04-30,6.6,6.64,6.58,6.6,33100,4.56092513835359,4.58856710888906,4.54710415308585,4.56092513835359,47898.177096338,0.0,1.0
2013-05-01,6.44,6.6,6.43,6.59,59200,4.45035725621168,4.56092513835359,4.44344676357781,4.55401464571972,85666.8303354444,0.0,1.0
2013-05-02,6.62,6.65,6.5,6.5,39800,4.57474612362133,4.59547760152293,4.4918202120149,4.4918202120149,57593.5785025453,0.0,1.0
2013-05-03,6.64,6.7,6.62,6.69,31300,4.58856710888906,4.63003006469228,4.57474612362133,4.62311957205841,45293.4423901928,0.0,1.0
2013-05-06,6.59,6.66,6.57,6.66,1500,4.55401464571972,4.6023880941568,4.54019366045198,4.6023880941568,2170.61225512106,0.0,1.0
2013-05-07,6.55,6.62,6.52,6.62,12300,4.52637267518424,4.57474612362133,4.50564119728264,4.57474612362133,17799.0204919927,0.0,1.0
2013-05-08,6.59,6.6,6.42,6.4201,147200,4.55401464571972,4.56092513835359,4.43653627094394,4.43660537587028,213009.415969213,0.0,1.0
2013-05-09,6.49,6.6,6.48,6.6,3900,4.48490971938103,4.56092513835359,4.47799922674716,4.56092513835359,5643.59186331475,0.0,1.0
2013-05-10,6.45,6.56,6.37,6.51,10400,4.45726774884555,4.53328316781811,4.4019838077746,4.49873070464877,15049.5783021727,0.0,1.0
2013-05-13,6.46,6.49,6.39,6.46,12200,4.46417824147942,4.48490971938103,4.41580479304234,4.46417824147942,17654.3130083179,0.0,1.0
2013-05-14,6.53,6.58,6.4026,6.43,18700,4.5125516899165,4.54710415308585,4.42451201376101,4.44344676357781,27060.2994471759,0.0,1.0
2013-05-15,6.46,6.6,6.44,6.49,7900,4.46417824147942,4.56092513835359,4.45035725621168,4.48490971938103,11431.8912103042,0.0,1.0
2013-05-16,6.51,6.51,6.43,6.43,14000,4.49873070464877,4.49873070464877,4.44344676357781,4.44344676357781,20259.0477144632,0.0,1.0
2013-05-17,6.4,6.53,6.34,6.53,46900,4.42271528567621,4.5125516899165,4.38125232987299,4.5125516899165,67867.8098434517,0.0,1.0
2013-05-20,6.35,6.3999,6.19,6.36,34400,4.38816282250686,4.42264618074987,4.27759494036496,4.39507331514073,49779.3743841096,0.0,1.0
2013-05-21,6.26,6.28,6.15,6.15,30700,4.32596838880204,4.33978937406978,4.24995296982948,4.24995296982948,44425.1974881443,0.0,1.0
2013-05-22,6.22,6.395,6.11,6.25,37500,4.29832641826656,4.41926003935927,4.222310999294,4.31905789616817,54265.3063780265,0.0,1.0
2013-05-23,6.37,6.38,6.17,6.17,9000,4.4019838077746,4.40889430040847,4.26377395509722,4.26377395509722,13023.6735307263,0.0,1.0
2013-05-24,6.35,6.37,6.28,6.33,30400,4.38816282250686,4.4019838077746,4.33978937406978,4.37434183723912,43991.0750371201,0.0,1.0
2013-05-28,6.5,6.54,6.36,6.43,19200,4.4918202120149,4.51946218255037,4.39507331514073,4.44344676357781,27783.8368655495,0.0,1.0
2013-05-29,6.29,6.49,6.29,6.49,11500,4.34669986670365,4.48490971938103,4.34669986670365,4.48490971938103,16641.3606225948,0.0,1.0
2013-05-30,6.31,6.35,6.25,6.27,16000,4.36052085197139,4.38816282250686,4.31905789616817,4.33287888143591,23153.1973879579,0.0,1.0
2013-05-31,6.29,6.35,6.25,6.26,27900,4.34669986670365,4.38816282250686,4.31905789616817,4.32596838880204,40373.3879452516,0.0,1.0
2013-06-03,6.36,6.55,6.2,6.33,60300,4.39507331514073,4.52637267518424,4.28450543299883,4.37434183723912,87258.6126558665,0.0,1.0
2013-06-04,6.32,6.47,6.21,6.39,39600,4.36743134460525,4.47108873411329,4.29141592563269,4.41580479304234,57304.163535196,0.0,1.0
2013-06-05,6.21,6.47,6.15,6.21,31000,4.29141592563269,4.47108873411329,4.24995296982948,4.29141592563269,44859.3199391685,0.0,1.0
2013-06-06,6.18,6.23,6.08,6.23,28000,4.27068444773109,4.30523691090043,4.2015795213924,4.30523691090043,40518.0954289264,0.0,1.0
2013-06-07,6.2,6.35,6.13,6.25,23400,4.28450543299883,4.38816282250686,4.23613198456174,4.31905789616817,33861.5511798884,0.0,1.0
2013-06-10,6.26,6.3,6.11,6.21,29000,4.32596838880204,4.35361035933752,4.222310999294,4.29141592563269,41965.1702656738,0.0,1.0
2013-06-11,6.2,6.24,6.18,6.18,27700,4.28450543299883,4.3121474035343,4.27068444773109,4.27068444773109,40083.9729779021,0.0,1.0
2013-06-12,6.08,6.21,6.08,6.21,33200,4.22231099929401,4.31259067526575,4.22231099929401,4.31259067526575,47806.994803024,0.03,1.0
2013-06-13,6.16,6.17,6.07,6.1,16400,4.27786772296893,4.28481231342829,4.21536640883464,4.23620018021273,23615.5034569155,0.0,1.0
2013-06-14,6.06,6.2,6.02,6.15,22000,4.20842181837527,4.30564608480639,4.18064345653781,4.27092313250956,31679.3339056184,0.0,1.0
2013-06-17,6.12,6.21,6.06,6.13,33600,4.25008936113147,4.31259067526575,4.20842181837527,4.25703395159083,48382.9826922171,0.0,1.0
2013-06-18,6.02,6.39,5.91,6.13,35300,4.18064345653781,4.43759330353432,4.1042529614848,4.25703395159083,50830.9312212877,0.0,1.0
2013-06-19,5.94,6.2,5.94,6.04,24600,4.12508673286289,4.30564608480639,4.12508673286289,4.19453263745654,35423.2551853733,0.0,1.0
2013-06-20,5.85,6.0,5.81,5.9,50400,4.06258541872861,4.16675427561908,4.03480705689115,4.09730837102543,72574.4740383257,0.0,1.0
2013-06-21,5.93,5.96,5.84,5.88,71400,4.11814214240353,4.13897591378162,4.05564082826924,4.0834191901067,102813.838220961,0.0,1.0
2013-06-24,5.91,6.08,5.81,5.88,90200,4.1042529614848,4.22231099929401,4.03480705689115,4.0834191901067,129885.269013035,0.0,1.0
2013-06-25,5.89,6.06,5.88,5.99,51500,4.09036378056607,4.20842181837527,4.0834191901067,4.15980968515972,74158.4407336066,0.0,1.0
2013-06-26,6.2,6.4,5.95,5.97,49400,4.30564608480639,4.44453789399369,4.13203132332226,4.14592050424099,71134.504315343,0.0,1.0
2013-06-27,6.21,6.35,6.1,6.27,122500,4.31259067526575,4.40981494169686,4.23620018021273,4.35425821802194,176396.291065375,0.0,1.0
2013-06-28,6.28,6.64,6.23,6.26,2534700,4.36120280848131,4.61120806501845,4.32647985618448,4.34731362756258,3649891.25684413,0.0,1.0
2013-07-01,6.29,6.58,6.25,6.36,27300,4.36814739894067,4.56954052226226,4.34036903710321,4.41675953215623,39311.1734374265,0.0,1.0
2013-07-02,6.38,6.49,6.18,6.29,34600,4.43064871307496,4.50703920812798,4.29175690388766,4.36814739894067,49822.9524151998,0.0,1.0
2013-07-03,6.34,6.4,6.32,6.32,2800,4.4028703512375,4.44453789399369,4.38898117031877,4.38898117031877,4031.91522435143,0.0,1.0
2013-07-05,6.33,6.4,6.29,6.4,6600,4.39592576077813,4.44453789399369,4.36814739894067,4.44453789399369,9503.80017168552,0.0,1.0
2013-07-08,6.3,6.36,6.26,6.36,23500,4.37509198940004,4.41675953215623,4.34731362756258,4.41675953215623,33839.2884900923,0.0,1.0
2013-07-09,6.39,6.45,6.32,6.43,49300,4.43759330353432,4.47926084629052,4.38898117031877,4.46537166537178,70990.5073430449,0.0,1.0
2013-07-10,6.39,6.43,6.35,6.35,35000,4.43759330353432,4.46537166537178,4.40981494169686,4.40981494169686,50398.9403043929,0.0,1.0
2013-07-11,6.39,6.5,6.39,6.4,35000,4.43759330353432,4.51398379858734,4.43759330353432,4.44453789399369,50398.9403043929,0.0,1.0
2013-07-12,6.4,6.42,6.35,6.4,32000,4.44453789399369,4.45842707491242,4.40981494169686,4.44453789399369,46079.0311354449,0.0,1.0
2013-07-15,6.38,6.43,6.28,6.4,27400,4.43064871307496,4.46537166537178,4.36120280848131,4.44453789399369,39455.1704097247,0.0,1.0
2013-07-16,6.39,6.4,6.35,6.35,6600,4.43759330353432,4.44453789399369,4.40981494169686,4.40981494169686,9503.80017168552,0.0,1.0
2013-07-17,6.42,6.45,6.37,6.37,18800,4.45842707491242,4.47926084629052,4.42370412261559,4.42370412261559,27071.4307920739,0.0,1.0
2013-07-18,6.42,6.42,6.355,6.4,13400,4.45842707491242,4.45842707491242,4.41328723692655,4.44453789399369,19295.5942879676,0.0,1.0
2013-07-19,6.45,6.45,6.35,6.35,10367,4.47926084629052,4.47926084629052,4.40981494169686,4.40981494169686,14928.1661181612,0.0,1.0
2013-07-22,6.42,6.48,6.41,6.46,6831,4.45842707491242,4.50009461766861,4.45148248445305,4.48620543674988,9836.43317769451,0.0,1.0
2013-07-23,6.43,6.48,6.32,6.4,40500,4.46537166537178,4.50009461766861,4.38898117031877,4.44453789399369,58318.7737807975,0.0,1.0
2013-07-24,6.46,6.5,6.34,6.34,17500,4.48620543674988,4.51398379858734,4.4028703512375,4.4028703512375,25199.4701521964,0.0,1.0
2013-07-25,6.48,6.49,6.41,6.46,32900,4.50009461766861,4.50703920812798,4.45148248445305,4.48620543674988,47375.0038861293,0.0,1.0
2013-07-26,6.32,6.48,6.3,6.45,42400,4.38898117031877,4.50009461766861,4.37509198940004,4.47926084629052,61054.7162544645,0.0,1.0
2013-07-29,6.3,6.38,6.28,6.38,23700,4.37509198940004,4.43064871307496,4.36120280848131,4.43064871307496,34127.2824346889,0.0,1.0
2013-07-30,6.26,6.33,6.2,6.33,17700,4.34731362756258,4.39592576077813,4.30564608480639,4.39592576077813,25487.464096793,0.0,1.0
2013-07-31,6.28,6.37,6.28,6.29,10900,4.36120280848131,4.42370412261559,4.36120280848131,4.36814739894067,15695.6699805109,0.0,1.0
2013-08-01,6.32,6.3355,6.19,6.33,30900,4.38898117031877,4.39974528553078,4.29870149434702,4.39592576077813,44495.064440164,0.0,1.0
2013-08-02,6.3,6.44,6.27,6.27,54300,4.37509198940004,4.47231625583115,4.35425821802194,4.35425821802194,78190.355957958,0.0,1.0
2013-08-05,6.28,6.34,6.24,6.3,3700,4.36120280848131,4.4028703512375,4.33342444664385,4.37509198940004,5327.88797503582,0.0,1.0
2013-08-06,6.25,6.329,6.25,6.3,3600,4.34036903710321,4.3952313017322,4.34036903710321,4.37509198940004,5183.89100273756,0.0,1.0
2013-08-07,6.25,6.26,6.15,6.25,19100,4.34036903710321,4.34731362756258,4.27092313250956,4.34036903710321,27503.4217089687,0.0,1.0
2013-08-08,6.21,6.29,6.21,6.26,5500,4.31259067526575,4.36814739894067,4.31259067526575,4.34731362756258,7919.8334764046,0.0,1.0
2013-08-09,6.31,6.31,6.22,6.23,4200,4.3820365798594,4.3820365798594,4.31953526572512,4.32647985618448,6047.87283652715,0.0,1.0
2013-08-12,6.19,6.26,6.17,6.26,7300,4.29870149434702,4.34731362756258,4.28481231342829,4.34731362756258,10511.7789777734,0.0,1.0
2013-08-13,6.2,6.26,6.18,6.23,5000,4.30564608480639,4.34731362756258,4.29175690388766,4.32647985618448,7199.84861491326,0.0,1.0
2013-08-14,6.2,6.3299,6.2,6.2,6400,4.30564608480639,4.39585631487354,4.30564608480639,4.30564608480639,9215.80622708898,0.0,1.0
2013-08-15,6.24,6.26,6.19,6.2,4700,4.33342444664385,4.34731362756258,4.29870149434702,4.30564608480639,6767.85769801847,0.0,1.0
2013-08-16,6.19,6.25,6.19,6.25,4700,4.29870149434702,4.34036903710321,4.29870149434702,4.34036903710321,6767.85769801848,0.0,1.0
2013-08-19,6.23,6.28,6.17,6.17,7300,4.32647985618448,4.36120280848131,4.28481231342829,4.28481231342829,10511.7789777734,0.0,1.0
2013-08-20,6.25,6.27,6.23,6.25,7000,4.34036903710321,4.35425821802194,4.32647985618448,4.34036903710321,10079.7880608786,0.0,1.0
2013-08-21,6.2,6.21,6.15,6.21,6500,4.30564608480639,4.31259067526575,4.27092313250956,4.31259067526575,9359.80319938724,0.0,1.0
2013-08-22,6.21,6.21,6.15,6.15,1700,4.31259067526575,4.31259067526575,4.27092313250956,4.27092313250956,2447.94852907051,0.0,1.0
2013-08-23,6.2,6.21,6.17,6.21,6500,4.30564608480639,4.31259067526575,4.28481231342829,4.31259067526575,9359.80319938724,0.0,1.0
2013-08-26,6.2,6.22,6.17,6.17,6200,4.30564608480639,4.31953526572512,4.28481231342829,4.28481231342829,8927.81228249245,0.0,1.0
2013-08-27,6.12,6.15,6.1,6.15,10430,4.25008936113147,4.27092313250956,4.23620018021273,4.27092313250956,15018.8842107091,0.0,1.0
2013-08-28,6.13,6.155,6.12,6.12,1819,4.25703395159083,4.27439542773924,4.25008936113147,4.25008936113147,2619.30492610545,0.0,1.0
2013-08-29,6.15,6.2,6.13,6.13,900,4.27092313250956,4.30564608480639,4.25703395159083,4.25703395159083,1295.97275068439,0.0,1.0
2013-08-30,6.18,6.2,6.12,6.16,2900,4.29175690388766,4.30564608480639,4.25008936113147,4.27786772296893,4175.91219664969,0.0,1.0
2013-09-03,6.17,6.25,6.15,6.25,14200,4.28481231342829,4.34036903710321,4.27092313250956,4.34036903710321,20447.5700663537,0.0,1.0
2013-09-04,6.12,6.19,6.12,6.15,19200,4.25008936113147,4.29870149434702,4.25008936113147,4.27092313250956,27647.4186812669,0.0,1.0
2013-09-05,6.2,6.22,6.12,6.14,16100,4.30564608480639,4.31953526572512,4.25008936113147,4.2639785420502,23183.5125400207,0.0,1.0
2013-09-06,6.15,6.2,6.15,6.15,8700,4.27092313250956,4.30564608480639,4.27092313250956,4.27092313250956,12527.7365899491,0.0,1.0
2013-09-09,6.13,6.15,6.11,6.12,8800,4.25703395159083,4.27092313250956,4.2431447706721,4.25008936113147,12671.7335622474,0.0,1.0
2013-09-10,6.12,6.19,6.12,6.1501,4600,4.25008936113147,4.29870149434702,4.25008936113147,4.27099257841415,6623.8607257202,0.0,1.0
2013-09-11,6.11,6.2256,6.1,6.1,3200,4.2639785420502,4.34465217862319,4.25699985376533,4.25699985376533,4585.38892895062,0.03,1.0
2013-09-12,6.14,6.2,6.12,6.12,6000,4.28491460690478,4.32678673661395,4.27095723033506,4.27095723033506,8597.60424178242,0.0,1.0
2013-09-13,6.16,6.16,6.1,6.1,1100,4.2988719834745,4.2988719834745,4.25699985376533,4.25699985376533,1576.22744432678,0.0,1.0
2013-09-16,6.2,6.22,6.11,6.22,5000,4.32678673661395,4.34074411318367,4.2639785420502,4.34074411318367,7164.67020148535,0.0,1.0
2013-09-17,6.2,6.21,6.15,6.1501,12500,4.32678673661395,4.33376542489881,4.29189329518964,4.29196308207249,17911.6755037134,0.0,1.0
2013-09-18,6.19,6.25,6.15,6.21,33400,4.31980804832909,4.36168017803825,4.29189329518964,4.33376542489881,47859.9969459221,0.0,1.0
2013-09-19,6.16,6.25,6.15,6.21,6000,4.2988719834745,4.36168017803825,4.29189329518964,4.33376542489881,8597.60424178243,0.0,1.0
2013-09-20,6.2,6.2,6.15,6.15,5700,4.32678673661395,4.32678673661395,4.29189329518964,4.29189329518964,8167.7240296933,0.0,1.0
2013-09-23,6.2,6.21,6.1,6.17,18700,4.32678673661395,4.33376542489881,4.25699985376533,4.30585067175936,26795.8665535552,0.0,1.0
2013-09-24,6.26,6.26,6.19,6.2,23200,4.36865886632311,4.36865886632311,4.31980804832909,4.32678673661395,33244.0697348921,0.0,1.0
2013-09-25,6.25,6.28,6.2,6.28,12700,4.36168017803825,4.38261624289284,4.32678673661395,4.38261624289284,18198.2623117728,0.0,1.0
2013-09-26,6.26,6.33,6.1,6.1,29500,4.36865886632311,4.41750968431714,4.25699985376533,4.25699985376533,42271.5541887636,0.0,1.0
2013-09-27,6.2,6.35,6.15,6.18,3800,4.32678673661395,4.43146706088686,4.29189329518964,4.31282936004422,5445.14935312887,0.0,1.0
2013-09-30,6.31,6.34,6.11,6.29,13100,4.40355230774742,4.424488372602,4.2639785420502,4.3895949311777,18771.4359278916,0.0,1.0
2013-10-01,6.3,6.35,6.2,6.33,15200,4.39657361946256,4.43146706088686,4.32678673661395,4.41750968431714,21780.5974125155,0.0,1.0
2013-10-02,6.35,6.35,6.22,6.22,12700,4.43146706088686,4.43146706088686,4.34074411318367,4.34074411318367,18198.2623117728,0.0,1.0
2013-10-03,6.3,6.35,6.27,6.3,82000,4.39657361946256,4.43146706088686,4.37563755460797,4.39657361946256,117500.59130436,0.0,1.0
2013-10-04,6.3,6.39,6.26,6.34,15400,4.39657361946256,4.45938181402631,4.36865886632311,4.424488372602,22067.1842205749,0.0,1.0
2013-10-07,6.25,6.3791,6.25,6.32,7600,4.36168017803825,4.45177504379581,4.36168017803825,4.41053099603228,10890.2987062577,0.0,1.0
2013-10-08,6.19,6.26,6.16,6.26,11700,4.31980804832909,4.36865886632311,4.2988719834745,4.36865886632311,16765.3282714757,0.0,1.0
2013-10-09,6.19,6.2437,6.13,6.2437,16300,4.31980804832909,4.35728360441879,4.27793591861992,4.35728360441879,23356.8248568422,0.0,1.0
2013-10-10,6.15,6.2199,6.11,6.2,12500,4.29189329518964,4.34067432630082,4.2639785420502,4.32678673661395,17911.6755037134,0.0,1.0
2013-10-11,6.27,6.3,6.11,6.13,32300,4.37563755460797,4.39657361946256,4.2639785420502,4.27793591861992,46283.7695015954,0.0,1.0
2013-10-14,6.21,6.26,6.12,6.14,2200,4.33376542489881,4.36865886632311,4.27095723033506,4.28491460690478,3152.45488865355,0.0,1.0
2013-10-15,6.19,6.201,6.13,6.15,20800,4.31980804832909,4.32748460544243,4.27793591861992,4.29189329518964,29805.028038179,0.0,1.0
2013-10-16,6.2,6.2825,6.14,6.18,18700,4.32678673661395,4.38436091496405,4.28491460690478,4.31282936004422,26795.8665535552,0.0,1.0
2013-10-17,6.23,6.31,6.16,6.1601,8900,4.34772280146853,4.40355230774742,4.2988719834745,4.29894177035735,12753.1129586439,0.0,1.0
2013-10-18,6.29,6.31,6.16,6.28,20800,4.3895949311777,4.40355230774742,4.2988719834745,4.38261624289284,29805.0280381791,0.0,1.0
2013-10-21,6.2,6.27,6.18,6.27,5700,4.32678673661395,4.37563755460797,4.31282936004422,4.37563755460797,8167.7240296933,0.0,1.0
2013-10-22,6.23,6.25,6.17,6.18,43800,4.34772280146853,4.36168017803825,4.30585067175936,4.31282936004422,62762.5109650117,0.0,1.0
2013-10-23,6.22,6.23,6.18,6.21,7300,4.34074411318367,4.34772280146853,4.31282936004422,4.33376542489881,10460.4184941686,0.0,1.0
2013-10-24,6.21,6.24,6.2,6.24,1800,4.33376542489881,4.35470148975339,4.32678673661395,4.35470148975339,2579.28127253473,0.0,1.0
2013-10-25,6.22,6.235,6.2,6.2,25300,4.34074411318367,4.35121214561096,4.32678673661395,4.32678673661395,36253.2312195159,0.0,1.0
2013-10-28,6.25,6.3,6.14,6.2,26800,4.36168017803825,4.39657361946256,4.28491460690478,4.32678673661395,38402.6322799615,0.0,1.0
2013-10-29,6.46,6.48,6.25,6.29,43300,4.50823263202034,4.52219000859006,4.36168017803825,4.3895949311777,62046.0439448631,0.0,1.0
2013-10-30,6.34,6.48,6.23,6.37,8600,4.424488372602,4.52219000859006,4.34772280146853,4.44542443745659,12323.2327465548,0.0,1.0
2013-10-31,6.23,6.34,6.23,6.31,12300,4.34772280146853,4.424488372602,4.34772280146853,4.40355230774742,17625.088695654,0.0,1.0
2013-11-01,6.27,6.32,6.26,6.28,8300,4.37563755460797,4.41053099603228,4.36865886632311,4.38261624289284,11893.3525344657,0.0,1.0
2013-11-04,6.27,6.33,6.26,6.3,8300,4.37563755460797,4.41750968431714,4.36865886632311,4.39657361946256,11893.3525344657,0.0,1.0
2013-11-05,6.29,6.33,6.25,6.27,23400,4.3895949311777,4.41750968431714,4.36168017803825,4.37563755460797,33530.6565429514,0.0,1.0
2013-11-06,6.32,6.35,6.24,6.3,69400,4.41053099603228,4.43146706088686,4.35470148975339,4.39657361946256,99445.6223966167,0.0,1.0
2013-11-07,6.3,6.34,6.26,6.31,1600,4.39657361946256,4.424488372602,4.36865886632311,4.40355230774742,2292.69446447531,0.0,1.0
2013-11-08,6.31,6.32,6.26,6.32,2000,4.40355230774742,4.41053099603228,4.36865886632311,4.41053099603228,2865.86808059414,0.0,1.0
2013-11-11,6.28,6.3103,6.25,6.3103,10700,4.38261624289284,4.40376166839597,4.36168017803825,4.40376166839597,15332.3942311786,0.0,1.0
2013-11-12,6.23,6.27,6.23,6.26,4600,4.34772280146853,4.37563755460797,4.34772280146853,4.36865886632311,6591.49658536653,0.0,1.0
2013-11-13,6.26,6.27,6.25,6.25,12000,4.36865886632311,4.37563755460797,4.36168017803825,4.36168017803825,17195.2084835649,0.0,1.0
2013-11-14,6.25,6.2501,6.25,6.25,2000,4.36168017803825,4.3617499649211,4.36168017803825,4.36168017803825,2865.86808059414,0.0,1.0
2013-11-15,6.21,6.269,6.21,6.25,8000,4.33376542489881,4.37493968577949,4.33376542489881,4.36168017803825,11463.4723223766,0.0,1.0
2013-11-18,6.2,6.26,6.2,6.26,6800,4.32678673661395,4.36865886632311,4.32678673661395,4.36865886632311,9743.95147402008,0.0,1.0
2013-11-19,6.27,6.3,6.23,6.23,4100,4.37563755460797,4.39657361946256,4.34772280146853,4.34772280146853,5875.029565218,0.0,1.0
2013-11-20,6.3,6.31,6.27,6.3,1187,4.39657361946256,4.40355230774742,4.37563755460797,4.39657361946256,1700.89270583262,0.0,1.0
2013-11-21,6.3,6.3,6.27,6.3,1784,4.39657361946256,4.39657361946256,4.37563755460797,4.39657361946256,2556.35432788997,0.0,1.0
2013-11-22,6.38,6.38,6.26,6.2601,53500,4.45240312574145,4.45240312574145,4.36865886632311,4.36872865320596,76661.9711558933,0.0,1.0
2013-11-25,6.35,6.35,6.26,6.2723,2700,4.43146706088686,4.43146706088686,4.36865886632311,4.37724265291349,3868.9219088021,0.0,1.0
2013-11-26,6.3,6.31,6.26,6.26,1800,4.39657361946256,4.40355230774742,4.36865886632311,4.36865886632311,2579.28127253473,0.0,1.0
2013-11-27,6.33,6.3999,6.27,6.27,14000,4.41750968431714,4.46629071542832,4.37563755460797,4.37563755460797,20061.076564159,0.0,1.0
2013-11-29,6.29,6.3,6.25,6.3,455,4.3895949311777,4.39657361946256,4.36168017803825,4.39657361946256,651.984988335167,0.0,1.0
2013-12-02,6.26,6.33,6.26,6.3,2650,4.36865886632311,4.41750968431714,4.36865886632311,4.39657361946256,3797.27520678724,0.0,1.0
2013-12-03,6.27,6.27,6.25,6.26,8000,4.37563755460797,4.37563755460797,4.36168017803825,4.36865886632311,11463.4723223766,0.0,1.0
2013-12-04,6.26,6.28,6.21,6.23,22400,4.36865886632311,4.38261624289284,4.33376542489881,4.34772280146853,32097.7225026544,0.0,1.0
2013-12-05,6.35,6.45,6.23,6.23,21200,4.43146706088686,4.50125394373548,4.34772280146853,4.34772280146853,30378.2016542979,0.0,1.0
2013-12-06,6.32,6.4064,6.26,6.28,7500,4.41053099603228,4.47082686281348,4.36865886632311,4.38261624289284,10747.005302228,0.0,1.0
2013-12-09,6.25,6.35,6.25,6.27,2400,4.36168017803825,4.43146706088686,4.36168017803825,4.37563755460797,3439.04169671297,0.0,1.0
2013-12-10,6.33,6.33,6.19,6.25,42600,4.41750968431714,4.41750968431714,4.31980804832909,4.36168017803825,61042.9901166553,0.0,1.0
2013-12-11,6.21,6.23,6.2,6.21,6000,4.35470148975339,4.36872629326307,4.34768908799856,4.35470148975339,8556.26960600463,0.03,1.0
2013-12-12,6.17,6.32,6.17,6.18,12200,4.32665188273405,4.43183790905659,4.32665188273405,4.33366428448888,17397.7481988761,0.0,1.0
2013-12-13,6.33,6.35,6.14,6.22,915300,4.43885031081143,4.4528751143211,4.30561467746954,4.36171389150823,1305258.928396,0.0,1.0
2013-12-16,6.4,6.41,6.23,6.34,33200,4.48793712309528,4.49494952485012,4.36872629326307,4.44586271256626,47344.6918198923,0.0,1.0
2013-12-17,6.46,6.47,6.26,6.4,49200,4.5300115336243,4.53702393537914,4.38976349852757,4.48793712309528,70161.4107692379,0.0,1.0
2013-12-18,6.48,6.5,6.3,6.48,68400,4.54403633713397,4.55806114064365,4.41781310554692,4.54403633713397,97541.4735084528,0.0,1.0
2013-12-19,6.48,6.4999,6.4,6.4,56500,4.54403633713397,4.5579910166261,4.48793712309528,4.48793712309528,80571.538789877,0.0,1.0
2013-12-20,6.55,6.55,6.4545,6.49,68000,4.59312314941783,4.59312314941783,4.52615471265914,4.55104873888881,96971.055534719,0.0,1.0
2013-12-23,6.51,6.54,6.43,6.52,39500,4.56507354239848,4.58611074766299,4.50897432835979,4.57208594415332,56328.7749061971,0.0,1.0
2013-12-24,6.53,6.54,6.48,6.51,21900,4.57909834590816,4.58611074766299,4.54403633713397,4.56507354239848,31230.3840619168,0.0,1.0
2013-12-26,6.54,6.59,6.48,6.56,14500,4.58611074766299,4.62117275643717,4.54403633713397,4.60013555117266,20677.6515478445,0.0,1.0
2013-12-27,6.51,6.55,6.4882,6.54,59600,4.56507354239848,4.59312314941783,4.54978650657294,4.58611074766299,84992.2780863127,0.0,1.0
2013-12-30,6.59,6.59,6.5,6.51,83300,4.62117275643717,4.62117275643717,4.55806114064365,4.56507354239848,118789.543030031,0.0,1.0
2013-12-31,6.55,6.59,6.5,6.59,56600,4.59312314941783,4.62117275643717,4.55806114064365,4.62117275643717,80714.1432833102,0.0,1.0
2014-01-02,6.58,6.5999,6.58,6.58,21700,4.61416035468234,4.62811503417446,4.61416035468234,4.61416035468234,30945.17507505,0.0,1.0
2014-01-03,6.62,6.62,6.55,6.56,15900,4.64220996170168,4.64220996170168,4.59312314941783,4.60013555117266,22674.1144559123,0.0,1.0
2014-01-06,6.53,6.63,6.53,6.6199,42400,4.57909834590816,4.64922236345652,4.57909834590816,4.64213983768413,60464.3052157659,0.0,1.0
2014-01-07,6.64,6.65,6.6,6.6,32400,4.65623476521136,4.66324716696619,4.62818515819201,4.62818515819201,46203.8558724249,0.0,1.0
2014-01-08,6.7,6.7,6.65,6.65,35200,4.69830917574037,4.69830917574037,4.66324716696619,4.66324716696619,50196.7816885605,0.0,1.0
2014-01-09,6.79,6.79,6.61,6.7357,236300,4.7614207915339,4.7614207915339,4.63519755994685,4.72334345000514,336974.417983149,0.0,1.0
2014-01-10,6.76,6.78,6.74,6.75,25600,4.74038358626939,4.75440838977907,4.72635878275972,4.73337118451456,36506.7503189531,0.0,1.0
2014-01-13,6.73,6.7501,6.68,6.75,18900,4.71934638100488,4.7334413085321,4.6842843722307,4.73337118451456,26952.2492589146,0.0,1.0
2014-01-14,6.77,6.84,6.6501,6.71,17000,4.74739598802423,4.79648280030808,4.66331729098374,4.70532157749521,24242.7638836798,0.0,1.0
2014-01-15,6.75,6.829,6.74,6.74,12600,4.73337118451456,4.78876915837776,4.72635878275972,4.72635878275972,17968.1661726097,0.0,1.0
2014-01-16,6.76,6.8,6.704,6.7799,12800,4.74038358626939,4.76843319328874,4.70111413644231,4.75433826576152,18253.3751594765,0.0,1.0
2014-01-17,6.79,6.79,6.6718,6.6718,33800,4.7614207915339,4.7614207915339,4.67853420279174,4.67853420279174,48200.3187804927,0.0,1.0
2014-01-21,6.86,6.87,6.75,6.76,85700,4.81050760381776,4.81752000557259,4.73337118451456,4.74038358626939,122212.050872433,0.0,1.0
2014-01-22,6.93,6.94,6.8104,6.8104,20200,4.85959441610161,4.86660681785645,4.77572609111377,4.77572609111377,28806.1076735489,0.0,1.0
2014-01-23,6.92,6.92,6.8,6.9,14700,4.85258201434677,4.85258201434677,4.76843319328874,4.8385572108371,20962.8605347113,0.0,1.0
2014-01-24,6.85,6.91,6.85,6.91,3200,4.80349520206292,4.84556961259194,4.80349520206292,4.84556961259194,4563.34378986913,0.0,1.0
2014-01-27,6.88,6.93,6.785,6.82,38400,4.82453240732743,4.85959441610161,4.75791459065648,4.78245799679841,54760.1254784296,0.0,1.0
2014-01-28,6.93,6.93,6.84,6.85,53500,4.85959441610161,4.85959441610161,4.79648280030808,4.80349520206292,76293.4039868746,0.0,1.0
2014-01-29,6.95,6.95,6.83,6.84,13700,4.87361921961128,4.87361921961128,4.78947039855325,4.79648280030808,19536.8156003772,0.0,1.0
2014-01-30,7.2,7.2,6.87,6.98,75100,5.04892926348219,5.04892926348219,4.81752000557259,4.89465642487579,107095.974568491,0.0,1.0
2014-01-31,7.17,7.2,7.03,7.2,22700,5.02789205821768,5.04892926348219,4.92971843364997,5.04892926348219,32371.2200093842,0.0,1.0
2014-02-03,7.17,7.2,7.0,7.2,7600,5.02789205821768,5.04892926348219,4.90868122838547,5.04892926348219,10837.9415009392,0.0,1.0
2014-02-04,7.03,7.19,6.74,7.15,29800,4.92971843364997,5.04191686172736,4.72635878275972,5.01386725470801,42496.1390431563,0.0,1.0
2014-02-05,6.92,6.9295,6.85,6.89,8900,4.85258201434677,4.85924379601387,4.80349520206292,4.83154480908227,12691.7999155735,0.0,1.0
2014-02-06,6.92,7.049,6.9001,6.96,7400,4.85258201434677,4.94304199698416,4.83862733485465,4.88063162136612,10552.7325140724,0.0,1.0
2014-02-07,6.95,7.029,6.9,6.93,30100,4.87361921961128,4.92901719347449,4.8385572108371,4.85959441610161,42923.9525234566,0.0,1.0
2014-02-10,6.96,7.0,6.95,6.95,21200,4.88063162136612,4.90868122838547,4.87361921961128,4.87361921961128,30232.152607883,0.0,1.0
2014-02-11,7.03,7.07,6.99,7.0,5600,4.92971843364997,4.95776804066932,4.90166882663063,4.90868122838547,7985.85163227099,0.0,1.0
2014-02-12,7.02,7.05,7.01,7.05,500,4.92270603189514,4.94374323715965,4.9156936301403,4.94374323715965,713.022467167052,0.0,1.0
2014-02-13,7.13,7.15,7.01,7.01,22500,4.99984245119834,5.01386725470801,4.9156936301403,4.9156936301403,32086.0110225173,0.0,1.0
2014-02-14,7.13,7.15,7.12,7.13,5400,4.99984245119834,5.01386725470801,4.9928300494435,4.99984245119834,7700.64264540416,0.0,1.0
2014-02-18,7.19,7.2,7.13,7.16,28500,5.04191686172736,5.04892926348219,4.99984245119834,5.02087965646285,40642.2806285219,0.0,1.0
2014-02-19,7.23,7.24,7.15,7.15,17900,5.0699664687467,5.07697887050154,5.01386725470801,5.01386725470801,25526.2043245805,0.0,1.0
2014-02-20,7.42,7.43,7.16,7.23,37600,5.20320210208859,5.21021450384343,5.02087965646285,5.0699664687467,53619.2895309623,0.0,1.0
2014-02-21,7.365,7.454,7.365,7.44,8800,5.16463389243699,5.22704426805504,5.16463389243699,5.21722690559827,12549.1954221401,0.0,1.0
2014-02-24,7.43,7.43,7.266,7.266,6200,5.21021450384343,5.21021450384343,5.09521111506411,5.09521111506411,8841.47859287144,0.0,1.0
2014-02-25,7.39,7.43,7.31,7.42,4000,5.18216489682408,5.21021450384343,5.12606568278539,5.20320210208859,5704.17973733642,0.0,1.0
2014-02-26,7.43,7.43,7.39,7.39,3900,5.21021450384343,5.21021450384343,5.18216489682408,5.18216489682408,5561.57524390301,0.0,1.0
2014-02-27,7.42,7.45,7.3991,7.44,4500,5.20320210208859,5.2242393073531,5.18854618242099,5.21722690559827,6417.20220450347,0.0,1.0
2014-02-28,7.4,7.49,7.4,7.49,9000,5.18917729857892,5.25228891437245,5.18917729857892,5.25228891437245,12834.4044090069,0.0,1.0
2014-03-03,7.41,7.45,7.41,7.45,7900,5.19618970033376,5.2242393073531,5.19618970033376,5.2242393073531,11265.7549812394,0.0,1.0
2014-03-04,7.472,7.5,7.42,7.5,34100,5.23966659121374,5.25930131612728,5.20320210208859,5.25930131612728,48628.132260793,0.0,1.0
2014-03-05,7.32,7.4008,7.32,7.4008,8000,5.13307808454023,5.18973829071931,5.13307808454023,5.18973829071931,11408.3594746728,0.0,1.0
2014-03-06,7.32,7.349,7.085,7.29,38500,5.13307808454023,5.15341404962926,4.96828664330157,5.11204087927572,54902.729971863,0.0,1.0
2014-03-07,7.48,7.48,7.27,7.27,10900,5.24527651261761,5.24527651261761,5.09801607576605,5.09801607576605,15543.8897842417,0.0,1.0
2014-03-10,7.45,7.5,7.42,7.5,7500,5.2242393073531,5.25930131612728,5.20320210208859,5.25930131612728,10695.3370075058,0.0,1.0
2014-03-11,7.4517,7.5,7.4517,7.5,6200,5.22543141565142,5.25930131612728,5.22543141565142,5.25930131612728,8841.47859287145,0.0,1.0
2014-03-12,7.47,7.47,7.44,7.47,900,5.25930131612729,5.25930131612729,5.23817962409465,5.25930131612729,1278.30667913709,0.03,1.0
2014-03-13,7.49,7.5,7.45,7.452,14300,5.27338244414904,5.28042300815992,5.24522018810553,5.2466283009077,20310.8727907338,0.0,1.0
2014-03-14,7.4468,7.489,7.4468,7.489,2900,5.24296720762204,5.27267838774796,5.24296720762204,5.27267838774796,4118.98818833063,0.0,1.0
2014-03-17,7.38,7.5,7.3,7.4188,7900,5.19593624002937,5.28042300815992,5.13961172794233,5.22325362839158,11220.6919613145,0.0,1.0
2014-03-18,7.36,7.4499,7.25,7.38,15300,5.18185511200761,5.24514978246542,5.10440890788793,5.19593624002937,21731.2135453305,0.0,1.0
2014-03-19,7.44,7.51,7.36,7.36,11700,5.23817962409465,5.2874635721708,5.18185511200761,5.18185511200761,16617.9868287822,0.0,1.0
2014-03-20,7.4,7.4399,7.4,7.41,5000,5.21001736805113,5.23810921845454,5.21001736805113,5.21705793206201,7101.70377298383,0.0,1.0
2014-03-21,7.5,7.5,7.4401,7.45,9000,5.28042300815992,5.28042300815992,5.23825002973475,5.24522018810553,12783.0667913709,0.0,1.0
2014-03-24,7.4801,7.4801,7.45,7.45,3500,5.26641228577827,5.26641228577827,5.24522018810553,5.24522018810553,4971.19264108869,0.0,1.0
2014-03-25,7.63,7.63,7.46,7.49,7700,5.37195034030136,5.37195034030136,5.25226075211641,5.27338244414904,10936.6238103951,0.0,1.0
2014-03-26,7.69,7.739,7.6001,7.66,6700,5.41419372436664,5.44869248801995,5.35089905390883,5.393072032334,9516.28305579835,0.0,1.0
2014-03-27,7.59,7.661,7.49,7.661,2600,5.34378808425784,5.39377608873509,5.27338244414904,5.39377608873509,3692.8859619516,0.0,1.0
2014-03-28,7.61,7.69,7.55,7.69,20300,5.3578692122796,5.41419372436664,5.31562582821432,5.41419372436664,28832.9173183144,0.0,1.0
2014-03-31,7.68,7.75,7.667,7.75,24100,5.40715316035576,5.45643710843192,5.39800042714162,5.45643710843192,34230.2121857821,0.0,1.0
2014-04-01,7.69,7.7299,7.58,7.58,12000,5.41419372436664,5.44228557477005,5.33674752024696,5.33674752024696,17044.0890551612,0.0,1.0
2014-04-02,7.7,7.71,7.6301,7.7,6800,5.42123428837752,5.4282748523884,5.37202074594147,5.42123428837752,9658.31713125802,0.0,1.0
2014-04-03,7.68,7.71,7.6,7.6,32800,5.40715316035576,5.4282748523884,5.35082864826872,5.35082864826872,46587.176750774,0.0,1.0
2014-04-04,7.56,7.64,7.47,7.48,16000,5.3226663922252,5.37899090431224,5.25930131612729,5.26634188013816,22725.4520735483,0.0,1.0
2014-04-07,7.54,7.56,7.5,7.51,6500,5.30858526420344,5.3226663922252,5.28042300815992,5.2874635721708,9232.214904879,0.0,1.0
2014-04-08,7.61,7.69,7.58,7.58,10100,5.3578692122796,5.41419372436664,5.33674752024696,5.33674752024696,14345.4416214274,0.0,1.0
2014-04-09,7.63,7.67,7.5,7.5,10800,5.37195034030136,5.40011259634488,5.28042300815992,5.28042300815992,15339.6801496451,0.0,1.0
2014-04-10,7.55,7.7,7.5,7.52,6300,5.31562582821432,5.42123428837752,5.28042300815992,5.29450413618168,8948.14675395964,0.0,1.0
2014-04-11,7.46,7.669,7.45,7.46,43000,5.25226075211641,5.39940853994379,5.24522018810553,5.25226075211641,61074.6524476609,0.0,1.0
2014-04-14,7.64,7.69,7.45,7.47,7000,5.37899090431224,5.41419372436664,5.24522018810553,5.25930131612729,9942.38528217738,0.0,1.0
2014-04-15,7.53,7.63,7.46,7.4601,5900,5.30154470019256,5.37195034030136,5.25226075211641,5.25233115775651,8380.01045212094,0.0,1.0
2014-04-16,7.67,7.67,7.46,7.531,6900,5.40011259634488,5.40011259634488,5.25226075211641,5.30224875659365,9800.3512067177,0.0,1.0
2014-04-17,7.7,7.7,7.61,7.6799,2400,5.42123428837752,5.42123428837752,5.3578692122796,5.40708275471565,3408.81781103224,0.0,1.0
2014-04-21,7.72,7.74,7.58,7.74,26000,5.43531541639928,5.44939654442104,5.33674752024696,5.44939654442104,36928.859619516,0.0,1.0
2014-04-22,7.6799,7.719,7.5352,7.719,2500,5.40708275471565,5.43461135999819,5.30520579347822,5.43461135999819,3550.85188649192,0.0,1.0
2014-04-23,7.59,7.65,7.51,7.65,21400,5.34378808425784,5.38603146832312,5.2874635721708,5.38603146832312,30395.2921483708,0.0,1.0
2014-04-24,7.55,7.5899,7.45,7.45,5500,5.31562582821432,5.34371767861774,5.24522018810553,5.24522018810553,7811.87415028223,0.0,1.0
2014-04-25,7.5429,7.55,7.46,7.54,39200,5.3106270277666,5.31562582821432,5.25226075211641,5.30858526420344,55677.3575801933,0.0,1.0
2014-04-28,7.54,7.68,7.48,7.66,11600,5.30858526420344,5.40715316035576,5.26634188013816,5.393072032334,16475.9527533225,0.0,1.0
2014-04-29,7.57,7.58,7.49,7.5476,11200,5.32970695623608,5.33674752024696,5.27338244414904,5.31393609285171,15907.8164514838,0.0,1.0
2014-04-30,7.65,7.6846,7.55,7.55,23500,5.38603146832312,5.41039181980077,5.31562582821432,5.31562582821432,33378.0077330241,0.0,1.0
2014-05-01,7.63,7.6301,7.5999,7.6,8600,5.37195034030136,5.37202074594147,5.35075824262861,5.35082864826872,12214.9304895322,0.0,1.0
2014-05-02,7.64,7.66,7.6,7.6,13400,5.37899090431224,5.393072032334,5.35082864826872,5.35082864826872,19032.5661115967,0.0,1.0
2014-05-05,7.66,7.6899,7.52,7.52,5800,5.393072032334,5.41412331872653,5.29450413618168,5.29450413618168,8237.97637666126,0.0,1.0
2014-05-06,7.51,7.61,7.51,7.61,6700,5.2874635721708,5.3578692122796,5.2874635721708,5.3578692122796,9516.28305579835,0.0,1.0
2014-05-07,7.59,7.6,7.48,7.48,23000,5.34378808425784,5.35082864826872,5.26634188013816,5.26634188013816,32667.8373557257,0.0,1.0
2014-05-08,7.64,7.65,7.58,7.6486,2900,5.37899090431224,5.38603146832312,5.33674752024696,5.3850457893616,4118.98818833063,0.0,1.0
2014-05-09,7.6,7.68,7.57,7.68,4200,5.35082864826872,5.40715316035576,5.32970695623608,5.40715316035576,5965.43116930643,0.0,1.0
2014-05-12,7.576,7.64,7.4915,7.4915,21600,5.33393129464261,5.37899090431224,5.27443852875068,5.27443852875068,30679.3602992902,0.0,1.0
2014-05-13,7.66,7.75,7.5,7.54,12900,5.393072032334,5.45643710843192,5.28042300815992,5.30858526420344,18322.3957342983,0.0,1.0
2014-05-14,7.56,7.68,7.48,7.48,13200,5.3226663922252,5.40715316035576,5.26634188013816,5.26634188013816,18748.4979606773,0.0,1.0
2014-05-15,7.48,7.54,7.35,7.54,14800,5.26634188013816,5.30858526420344,5.17481454799673,5.30858526420344,21021.0431680322,0.0,1.0
2014-05-16,7.54,7.5699,7.35,7.5368,17700,5.30858526420344,5.32963655059597,5.17481454799673,5.30633228371996,25140.0313563628,0.0,1.0
2014-05-19,7.48,7.6377,7.3994,7.3994,3200,5.26634188013816,5.37737157458974,5.20959493421047,5.20959493421047,4545.09041470966,0.0,1.0
2014-05-20,7.53,7.5899,7.36,7.41,26600,5.30154470019256,5.34371767861774,5.18185511200761,5.21705793206201,37781.064072274,0.0,1.0
2014-05-21,7.55,7.5999,7.54,7.5899,32000,5.31562582821432,5.35075824262861,5.30858526420344,5.34371767861774,45450.9041470966,0.0,1.0
2014-05-22,7.47,7.63,7.36,7.4501,9500,5.25930131612729,5.37195034030136,5.18185511200761,5.24529059374563,13493.2371686693,0.0,1.0
2014-05-23,7.54,7.54,7.48,7.48,4400,5.30858526420344,5.30858526420344,5.26634188013816,5.26634188013816,6249.49932022578,0.0,1.0
2014-05-27,7.49,7.5,7.4703,7.5,19700,5.27338244414904,5.28042300815992,5.25951253304761,5.28042300815992,27980.7128655563,0.0,1.0
2014-05-28,7.5499,7.55,7.49,7.5,3900,5.31555542257422,5.31562582821432,5.27338244414904,5.28042300815992,5539.32894292739,0.0,1.0
2014-05-29,7.5,7.55,7.49,7.49,5500,5.28042300815992,5.31562582821432,5.27338244414904,5.27338244414904,7811.87415028223,0.0,1.0
2014-05-30,7.665,7.7,7.5099,7.52,98300,5.39659231433944,5.42123428837752,5.2873931665307,5.29450413618168,139619.496176862,0.0,1.0
2014-06-02,7.7,7.72,7.529,7.58,30200,5.42123428837752,5.43531541639928,5.30084064379148,5.33674752024696,42894.2907888224,0.0,1.0
2014-06-03,7.53,7.7297,7.51,7.6013,8500,5.30154470019256,5.44214476348984,5.2874635721708,5.35174392159014,12072.8964140725,0.0,1.0
2014-06-04,7.71,7.74,7.48,7.48,63800,5.4282748523884,5.44939654442104,5.26634188013816,5.26634188013816,90617.7401432738,0.0,1.0
2014-06-05,7.69,7.74,7.5,7.7,6400,5.41419372436664,5.44939654442104,5.28042300815992,5.42123428837752,9090.18082941932,0.0,1.0
2014-06-06,7.71,7.75,7.55,7.74,96300,5.4282748523884,5.45643710843192,5.31562582821432,5.44939654442104,136778.814667669,0.0,1.0
2014-06-09,7.76,7.77,7.72,7.73,17800,5.4634776724428,5.47051823645368,5.43531541639928,5.44235598041016,25282.0654318225,0.0,1.0
2014-06-10,7.75,7.83,7.7001,7.83,8400,5.45643710843192,5.51276162051896,5.42130469401763,5.51276162051896,11930.8623386129,0.0,1.0
2014-06-11,7.81,7.82,7.7,7.72,96200,5.51980218452984,5.52686979296074,5.44205849178998,5.45619370865178,136113.935768514,0.03,1.0
2014-06-12,7.55,7.89,7.45,7.81,55100,5.33604436532654,5.57634305197701,5.26536828101758,5.51980218452984,77961.3083247936,0.0,1.0
2014-06-13,7.7,7.7,7.59,7.59,6700,5.44205849178998,5.44205849178998,5.36431479905013,5.36431479905013,9479.86870737055,0.0,1.0
2014-06-16,7.77,7.83,7.6201,7.66,4300,5.49153175080626,5.53393740139163,5.38558830042712,5.4137880580664,6084.09484204378,0.0,1.0
2014-06-17,7.71,7.7978,7.61,7.72,5500,5.44912610022088,5.51117970224415,5.37845001591192,5.45619370865178,7781.98177470716,0.0,1.0
2014-06-18,7.63,7.79,7.52,7.75,31200,5.39258523277371,5.50566696766805,5.31484154003385,5.47739653394446,44145.0602492479,0.0,1.0
2014-06-19,7.65,7.72,7.61,7.69,2700,5.4067204496355,5.45619370865178,5.37845001591192,5.43499088335909,3820.24559849261,0.0,1.0
2014-06-20,7.79,7.79,7.543,7.56,59500,5.50566696766805,5.50566696766805,5.33109703942492,5.34311197375744,84186.8937445593,0.0,1.0
2014-06-23,7.722,7.815,7.67,7.79,4500,5.45760723033796,5.52333598874529,5.4208556664973,5.50566696766805,6367.07599748767,0.0,1.0
2014-06-24,7.7899,7.7899,7.701,7.701,1900,5.50559629158374,5.50559629158374,5.44276525263307,5.44276525263307,2688.32097671702,0.0,1.0
2014-06-25,7.77,7.8,7.68,7.68,4800,5.49153175080626,5.51273457609894,5.42792327492819,5.42792327492819,6791.54773065352,0.0,1.0
2014-06-26,7.74,7.8285,7.6801,7.6801,2400,5.47032892551357,5.532877260127,5.4279939510125,5.4279939510125,3395.77386532676,0.0,1.0
2014-06-27,7.79,7.79,7.68,7.68,12000,5.50566696766805,5.50566696766805,5.42792327492819,5.42792327492819,16978.8693266338,0.0,1.0
2014-06-30,7.79,7.84,7.75,7.84,9700,5.50566696766805,5.54100500982253,5.47739653394446,5.54100500982253,13724.586039029,0.0,1.0
2014-07-01,7.8,7.85,7.8,7.85,4400,5.51273457609894,5.54807261825342,5.51273457609894,5.54807261825342,6225.58541976573,0.0,1.0
2014-07-02,7.78,7.7999,7.761,7.792,1200,5.49859935923715,5.51266390001464,5.48517090321845,5.50708048935423,1697.88693266338,0.0,1.0
2014-07-03,7.8,7.8,7.7769,7.7769,7600,5.51273457609894,5.51273457609894,5.49640840062357,5.49640840062357,10753.2839068681,0.0,1.0
2014-07-07,7.69,7.84,7.69,7.84,23800,5.43499088335909,5.54100500982253,5.43499088335909,5.54100500982253,33674.7574978237,0.0,1.0
2014-07-08,7.32,7.7,7.1,7.7,40400,5.17348937141593,5.44205849178998,5.01800198593622,5.44205849178998,57162.1933996672,0.0,1.0
2014-07-09,7.45,7.57,7.32,7.32,25400,5.26536828101758,5.35017958218834,5.17348937141593,5.17348937141593,35938.6067413749,0.0,1.0
2014-07-10,7.59,7.83,7.52,7.54,10900,5.36431479905013,5.53393740139163,5.31484154003385,5.32897675689565,15422.4729716924,0.0,1.0
2014-07-11,7.55,7.676,7.55,7.556,3600,5.33604436532654,5.42509623155583,5.33604436532654,5.34028493038508,5093.66079799014,0.0,1.0
2014-07-14,7.7,7.788,7.5,7.53,19400,5.44205849178998,5.50425344598187,5.30070632317206,5.32190914846475,27449.172078058,0.0,1.0
2014-07-15,7.625,7.7,7.51,7.7,9300,5.38905142855826,5.44205849178998,5.30777393160296,5.44205849178998,13158.6237281412,0.0,1.0
2014-07-16,7.7,7.75,7.62,7.6795,18800,5.44205849178998,5.47739653394446,5.38551762434282,5.42756989450665,26600.2286117263,0.0,1.0
2014-07-17,7.74,7.74,7.7,7.74,2500,5.47032892551357,5.47032892551357,5.44205849178998,5.47032892551357,3537.26444304871,0.0,1.0
2014-07-18,7.6322,7.6322,7.56,7.6,1800,5.39414010662851,5.39414010662851,5.34311197375744,5.37138240748102,2546.83039899507,0.0,1.0
2014-07-21,7.68,7.74,7.6,7.73,6300,5.42792327492819,5.47032892551357,5.37138240748102,5.46326131708267,8913.90639648275,0.0,1.0
2014-07-22,7.65,7.84,7.63,7.84,4800,5.4067204496355,5.54100500982253,5.39258523277371,5.54100500982253,6791.54773065353,0.0,1.0
2014-07-23,7.65,7.7231,7.63,7.6499,18800,5.4067204496355,5.45838466726535,5.39258523277371,5.40664977355119,26600.2286117263,0.0,1.0
2014-07-24,7.76,7.77,7.5191,7.73,14500,5.48446414237536,5.49153175080626,5.31420545527507,5.46326131708267,20516.1337696825,0.0,1.0
2014-07-25,7.6,7.6,7.15,7.15,11000,5.37138240748102,5.37138240748102,5.0533400280907,5.0533400280907,15563.9635494143,0.0,1.0
2014-07-28,7.45,7.5,7.45,7.47,28000,5.26536828101758,5.30070632317206,5.26536828101758,5.27950349787937,39617.3617621456,0.0,1.0
2014-07-29,7.48,7.555,7.46,7.46,5600,5.28657110631027,5.33957816954199,5.27243588944848,5.27243588944848,7923.47235242911,0.0,1.0
2014-07-30,7.44,7.5699,7.4,7.49,11900,5.25830067258669,5.35010890610403,5.2300302388631,5.29363871474117,16837.3787489118,0.0,1.0
2014-07-31,7.36,7.41,7.36,7.41,7300,5.20175980513952,5.237097847294,5.20175980513952,5.237097847294,10328.8121737022,0.0,1.0
2014-08-01,7.38,7.4882,7.34,7.37,15100,5.21589502200131,5.29236654522361,5.18762458827772,5.20882741357041,21365.0772360142,0.0,1.0
2014-08-04,7.47,7.481,7.45,7.45,12000,5.27950349787937,5.28727786715336,5.26536828101758,5.26536828101758,16978.8693266338,0.0,1.0
2014-08-05,7.61,7.7999,7.4501,7.68,5400,5.37845001591192,5.51266390001464,5.26543895710189,5.42792327492819,7640.49119698521,0.0,1.0
2014-08-06,7.7,7.7299,7.57,7.729,12900,5.44205849178998,5.46319064099836,5.35017958218834,5.46255455623958,18252.2845261314,0.0,1.0
2014-08-07,7.46,7.7381,7.43,7.51,15700,5.27243588944848,5.4689860799117,5.25123306415579,5.30777393160296,22214.0207023459,0.0,1.0
2014-08-08,7.6,7.6301,7.49,7.49,34800,5.37138240748102,5.39265590885802,5.29363871474117,5.29363871474117,49238.7210472381,0.0,1.0
2014-08-11,7.64,7.69,7.55,7.64,5100,5.39965284120461,5.43499088335909,5.33604436532654,5.39965284120461,7216.01946381937,0.0,1.0
2014-08-12,7.69,7.7,7.66,7.7,7200,5.43499088335909,5.44205849178998,5.4137880580664,5.44205849178998,10187.3215959803,0.0,1.0
2014-08-13,7.69,7.69,7.69,7.69,4900,5.43499088335909,5.43499088335909,5.43499088335909,5.43499088335909,6933.03830837547,0.0,1.0
2014-08-14,7.7,7.7,7.53,7.53,56000,5.44205849178998,5.44205849178998,5.32190914846475,5.32190914846475,79234.7235242912,0.0,1.0
2014-08-15,7.64,7.735,7.63,7.66,14100,5.39965284120461,5.46679512129812,5.39258523277371,5.4137880580664,19950.1714587947,0.0,1.0
2014-08-18,7.61,7.666,7.54,7.6401,9200,5.37845001591192,5.41802862312494,5.32897675689565,5.39972351728892,13017.1331504193,0.0,1.0
2014-08-19,7.62,7.65,7.62,7.65,32500,5.38551762434282,5.4067204496355,5.38551762434282,5.4067204496355,45984.4377596332,0.0,1.0
2014-08-20,7.62,7.63,7.595,7.6201,6200,5.38551762434282,5.39258523277371,5.36784860326557,5.38558830042712,8772.41581876079,0.0,1.0
2014-08-21,7.54,7.66,7.53,7.63,12300,5.32897675689565,5.4137880580664,5.32190914846475,5.39258523277371,17403.3410597996,0.0,1.0
2014-08-22,7.54,7.5401,7.5301,7.5301,10900,5.32897675689565,5.32904743297996,5.32197982454906,5.32197982454906,15422.4729716924,0.0,1.0
2014-08-25,7.6,7.6,7.52,7.52,40300,5.37138240748102,5.37138240748102,5.31484154003385,5.31484154003385,57020.7028219452,0.0,1.0
2014-08-26,7.63,7.63,7.51,7.6,5700,5.39258523277371,5.39258523277371,5.30777393160296,5.37138240748102,8064.96293015106,0.0,1.0
2014-08-27,7.67,7.69,7.63,7.69,4000,5.4208556664973,5.43499088335909,5.39258523277371,5.43499088335909,5659.62310887793,0.0,1.0
2014-08-28,7.65,7.6554,7.5504,7.5504,6100,5.4067204496355,5.41053695818819,5.33632706966378,5.33632706966378,8630.92524103886,0.0,1.0
2014-08-29,7.67,7.7,7.65,7.66,6100,5.4208556664973,5.44205849178998,5.4067204496355,5.4137880580664,8630.92524103884,0.0,1.0
2014-09-02,7.71,7.75,7.64,7.64,10900,5.44912610022088,5.47739653394446,5.39965284120461,5.39965284120461,15422.4729716924,0.0,1.0
2014-09-03,7.6877,7.7499,7.68,7.7499,7400,5.43336533341998,5.47732585786016,5.42792327492819,5.47732585786016,10470.3027514242,0.0,1.0
2014-09-04,7.686,7.7091,7.6131,7.68,15700,5.43216383998673,5.4484900154621,5.3806409745255,5.42792327492819,22214.0207023459,0.0,1.0
2014-09-05,7.705,7.71,7.69,7.7,8000,5.44559229600543,5.44912610022088,5.43499088335909,5.44205849178998,11319.2462177559,0.0,1.0
2014-09-08,7.73,7.739,7.57,7.691,25200,5.46326131708267,5.46962216467048,5.35017958218834,5.43569764420218,35655.625585931,0.0,1.0
2014-09-09,7.66,7.7001,7.66,7.7,8500,5.4137880580664,5.44212916787429,5.4137880580664,5.44205849178998,12026.6991063656,0.0,1.0
2014-09-10,7.63,7.75,7.6,7.6,16500,5.4137880580664,5.49893282437937,5.39250186648816,5.39250186648816,23254.5121178912,0.03,1.0
2014-09-11,7.76,7.8,7.58,7.59,11600,5.50602822157212,5.53440981034311,5.37831107210266,5.38540646929541,16348.6267010629,0.0,1.0
2014-09-12,7.75,7.86,7.68,7.85,60500,5.49893282437937,5.57698219349959,5.44926504403014,5.56988679630685,85266.5444322679,0.0,1.0
2014-09-15,7.76,7.85,7.6605,7.68,13000,5.50602822157212,5.56988679630685,5.43542901950428,5.44926504403014,18321.7368201567,0.0,1.0
2014-09-16,7.85,7.85,7.75,7.75,4900,5.56988679630685,5.56988679630685,5.49893282437937,5.49893282437937,6905.8854168283,0.0,1.0
2014-09-17,7.83,7.9,7.8,7.8,52300,5.55569600192135,5.60536378227058,5.53440981034311,5.53440981034311,73709.7565918614,0.0,1.0
2014-09-18,8.1,8.71,7.7687,7.77,99700,5.74727172612554,6.18009095488314,5.51220121712981,5.51312361876487,140513.627766894,0.0,1.0
2014-09-19,8.24,8.24,8.0,8.1,17000,5.846607286824,5.846607286824,5.67631775419806,5.74727172612554,23959.1943032819,0.0,1.0
2014-09-22,7.88,8.3,7.88,8.19,15400,5.59117298788509,5.88917966998049,5.59117298788509,5.81113030086026,21704.2113100318,0.0,1.0
2014-09-23,8.06,8.06,8.06,8.06,400,5.71889013735455,5.71889013735455,5.71889013735455,5.71889013735455,563.745748312515,0.0,1.0
2014-09-24,8.05,8.0905,8.01,8.08,2215,5.7117947401618,5.74053109879243,5.68341315139081,5.73308093174004,3121.74208128055,0.0,1.0
2014-09-25,7.94,8.05,7.71,8.03,19148,5.63374537104157,5.7117947401618,5.47055123560838,5.6976039457763,26986.5089717201,0.0,1.0
2014-09-26,7.82,8.05,7.64,7.78,7744,5.5486006047286,5.7117947401618,5.42088345525915,5.52021901595761,10914.1176873303,0.0,1.0
2014-09-29,7.85,7.98,7.8201,7.8664,7227,5.56988679630685,5.66212695981257,5.54867155870053,5.58152324770295,10185.4763076364,0.0,1.0
2014-09-30,7.99,8.05,7.89,7.95,14109,5.66922235700531,5.7117947401618,5.59826838507784,5.64084076823432,19884.7219073532,0.0,1.0
2014-10-01,7.99,8.05,7.95,8.04,39677,5.66922235700531,5.7117947401618,5.64084076823432,5.70469934296905,55919.3501394892,0.0,1.0
2014-10-02,8.0,8.05,7.9,7.96,15461,5.67631775419806,5.7117947401618,5.60536378227058,5.64793616542707,21790.1825366495,0.0,1.0
2014-10-03,8.0,8.01,7.9301,7.99,12293,5.67631775419806,5.68341315139081,5.62672092782076,5.66922235700531,17325.3162100144,0.0,1.0
2014-10-06,7.95,8.01,7.9001,8.01,8272,5.64084076823432,5.68341315139081,5.60543473624251,5.68341315139081,11658.2620751028,0.0,1.0
2014-10-07,8.01,8.01,7.9,7.9,548,5.68341315139081,5.68341315139081,5.60536378227058,5.60536378227058,772.331675188145,0.0,1.0
2014-10-08,8.0,8.01,7.964,8.01,5299,5.67631775419806,5.68341315139081,5.65077432430417,5.68341315139081,7468.22180077004,0.0,1.0
2014-10-09,7.99,7.99,7.8601,7.94,36321,5.66922235700531,5.66922235700531,5.57705314747152,5.63374537104157,51189.5233111472,0.0,1.0
2014-10-10,7.87,7.93,7.87,7.89,12093,5.58407759069234,5.62664997384883,5.58407759069234,5.59826838507784,17043.4433358581,0.0,1.0
2014-10-13,7.71,7.99,7.71,7.99,19105,5.47055123560838,5.66922235700531,5.47055123560838,5.66922235700531,26925.9063037765,0.0,1.0
2014-10-14,7.747,7.75,7.684,7.75,17126,5.49680420522155,5.49893282437937,5.45210320290724,5.49893282437937,24136.7742140003,0.0,1.0
2014-10-15,7.48,7.54,7.45,7.54,17390,5.30735710017519,5.34992948333167,5.28607090859694,5.34992948333167,24508.8464078866,0.0,1.0
2014-10-16,7.49,7.5,7.4,7.4,25118,5.31445249736793,5.32154789456068,5.25059392263321,5.25059392263321,35400.4142652844,0.0,1.0
2014-10-17,7.52,7.53,7.45,7.45,28446,5.33573868894618,5.34283408613892,5.28607090859694,5.28607090859694,40090.7788912445,0.0,1.0
2014-10-20,7.58,7.64,7.51,7.51,12431,5.37831107210266,5.42088345525915,5.32864329175343,5.32864329175343,17519.8084931822,0.0,1.0
2014-10-21,7.58,7.6,7.55,7.58,7946,5.37831107210266,5.39250186648816,5.35702488052442,5.37831107210266,11198.8092902281,0.0,1.0
2014-10-22,7.5,7.61,7.5,7.6,33221,5.32154789456068,5.3995972636809,5.32154789456068,5.39250186648816,46820.4937617252,0.0,1.0
2014-10-23,7.5,7.6,7.5,7.5,10727,5.32154789456068,5.39250186648816,5.32154789456068,5.32154789456068,15118.2516053709,0.0,1.0
2014-10-24,7.52,7.55,7.51,7.55,23984,5.33573868894618,5.35702488052442,5.32864329175343,5.35702488052442,33802.1950688184,0.0,1.0
2014-10-27,7.6,7.75,7.5,7.55,69056,5.39250186648816,5.49893282437937,5.32154789456068,5.35702488052442,97325.0659886725,0.0,1.0
2014-10-28,8.04,8.05,7.68,7.68,5205,5.70469934296905,5.7117947401618,5.44926504403014,5.44926504403014,7335.7415499166,0.0,1.0
2014-10-29,7.93,8.1,7.93,8.1,5491,5.62664997384883,5.74727172612554,5.62664997384883,5.74727172612554,7738.81975996005,0.0,1.0
2014-10-30,8.065,8.08,7.68,8.0,9425,5.72243783595092,5.73308093174004,5.44926504403014,5.67631775419806,13283.2591946136,0.0,1.0
2014-10-31,8.1,8.1,8.07,8.1,3320,5.74727172612554,5.74727172612554,5.72598553454729,5.74727172612554,4679.08971099387,0.0,1.0
2014-11-03,8.11,8.11,7.968,8.06,10047,5.75436712331828,5.75436712331828,5.65361248318127,5.71889013735455,14159.8838332396,0.0,1.0
2014-11-04,8.16,8.18,8.1099,8.1099,10224,5.78984410928202,5.80403490366752,5.75429616934636,5.75429616934636,14409.3413268679,0.0,1.0
2014-11-05,8.18,8.18,7.5,7.5,5537,5.80403490366752,5.80403490366752,5.32154789456068,5.32154789456068,7803.65052101598,0.0,1.0
2014-11-06,8.25,8.25,8.2,8.23,7193,5.85370268401675,5.85370268401675,5.81822569805301,5.83951188963125,10137.5579190298,0.0,1.0
2014-11-07,8.26,8.26,8.22,8.22,4986,5.8607980812095,5.8607980812095,5.83241649243851,5.83241649243851,7027.0907527155,0.0,1.0
2014-11-10,8.36,8.68,8.26,8.27,10853,5.93175205313697,6.15880476330489,5.8607980812095,5.86789347840224,15295.8315160893,0.0,1.0
2014-11-11,8.43,8.43,8.36,8.36,14601,5.98141983348621,5.98141983348621,5.93175205313697,5.93175205313697,20578.1291777776,0.0,1.0
2014-11-12,8.48,8.49,8.45,8.49,13525,6.01689681944994,6.02399221664269,5.9956106278717,6.02399221664269,19061.6531148169,0.0,1.0
2014-11-13,8.37,8.6,8.31,8.6,11662,5.93884745032972,6.10204158576291,5.89627506717324,6.10204158576291,16436.0072920514,0.0,1.0
2014-11-14,8.478,8.48,8.32,8.45,8156,6.01547774001139,6.01689681944994,5.90337046436598,5.9956106278717,11494.7758080922,0.0,1.0
2014-11-17,8.36,8.47,8.32,8.41,3380,5.93175205313697,6.0098014222572,5.90337046436598,5.96722903910071,4763.65157324075,0.0,1.0
2014-11-18,8.2501,8.4,8.2112,8.4,3747,5.85377363798868,5.96013364190796,5.82617254290889,5.96013364190796,5280.88829731748,0.0,1.0
2014-11-19,8.39,8.39,8.2,8.2,39741,5.95303824471522,5.95303824471522,5.81822569805301,5.81822569805301,56009.5494592191,0.0,1.0
2014-11-20,8.32,8.48,8.32,8.4501,3499,5.90337046436598,6.01689681944994,5.90337046436598,5.99568158184363,4931.36593336373,0.0,1.0
2014-11-21,8.47,8.5,8.43,8.49,8483,6.0098014222572,6.03108761383544,5.98141983348621,6.02399221664269,11955.6379573377,0.0,1.0
2014-11-24,8.28,8.47,8.28,8.47,761,5.87498887559499,6.0098014222572,5.87498887559499,6.0098014222572,1072.52628616456,0.0,1.0
2014-11-25,8.26,8.45,8.26,8.311,3738,5.8607980812095,5.9956106278717,5.8607980812095,5.89698460689251,5268.20401798045,0.0,1.0
2014-11-26,8.32,8.38,8.2601,8.2601,4004,5.90337046436598,5.94594284752247,5.86086903518142,5.86086903518142,5643.09494060828,0.0,1.0
2014-11-28,8.44,8.44,8.25,8.27,2694,5.98851523067895,5.98851523067895,5.85370268401675,5.86789347840224,3796.82761488479,0.0,1.0
2014-12-01,8.5,8.5,8.3,8.41,6383,6.03108761383544,6.03108761383544,5.88917966998049,5.96722903910071,8995.97277869696,0.0,1.0
2014-12-02,8.5,8.5,8.5,8.5,77,6.03108761383544,6.03108761383544,6.03108761383544,6.03108761383544,108.521056550159,0.0,1.0
2014-12-03,8.41,8.5,8.38,8.5,19319,5.96722903910071,6.03108761383544,5.94594284752247,6.03108761383544,27227.5102791237,0.0,1.0
2014-12-04,8.36,8.4499,8.35,8.3724,14165,5.93175205313697,5.99553967389977,5.92465665594422,5.94055034565598,19963.6463121169,0.0,1.0
2014-12-05,8.35,8.45,8.35,8.45,2748,5.92465665594422,5.9956106278717,5.92465665594422,5.9956106278717,3872.93329090698,0.0,1.0
2014-12-08,8.3,8.31,8.25,8.25,9679,5.88917966998049,5.89627506717324,5.85370268401675,5.85370268401675,13641.2377447921,0.0,1.0
2014-12-09,8.25,8.43,8.25,8.25,11465,5.85370268401675,5.98141983348621,5.85370268401675,5.85370268401675,16158.3625110075,0.0,1.0
2014-12-10,8.04,8.35,8.04,8.21,2556,5.72598553454729,5.94676358376491,5.72598553454729,5.84705736798921,3588.94375055817,0.03,1.0
2014-12-11,8.2862,8.34,8.04,8.1,4534,5.90132603686141,5.9396417112095,5.72598553454729,5.76871676987973,6366.30319445648,0.0,1.0
2014-12-12,8.19,8.26,8.02,8.26,7604,5.8328136228784,5.88266673076625,5.71174178943648,5.88266673076625,10676.9672454008,0.0,1.0
2014-12-15,8.2,8.35,8.1,8.16,19953,5.8399354954338,5.94676358376491,5.76871676987973,5.81144800521218,28016.5080809418,0.0,1.0
2014-12-16,8.28,8.34,8.2,8.34,2058,5.89691047587706,5.9396417112095,5.8399354954338,5.9396417112095,2889.6894517405,0.0,1.0
2014-12-17,8.29,8.335,8.24,8.28,3667,5.90403234843247,5.9360807749318,5.86842298565543,5.89691047587706,5148.92673446667,0.0,1.0
2014-12-18,8.1,8.35,8.05,8.35,11582,5.76871676987973,5.94676358376491,5.7331074071027,5.94676358376491,16262.576885354,0.0,1.0
2014-12-19,8.5,8.5,8.15,8.16,14397,6.05359167209602,6.05359167209602,5.80432613265677,5.81144800521218,20215.1890363012,0.0,1.0
2014-12-22,8.28,8.47,8.2,8.47,13710,5.89691047587706,6.0322260544298,5.8399354954338,6.0322260544298,19250.5550939564,0.0,1.0
2014-12-23,8.27,8.43,8.24,8.36,11453,5.88978860332165,6.00373856420817,5.86842298565543,5.95388545632032,16081.4447477084,0.0,1.0
2014-12-24,8.26,8.43,7.81,8.18,14414,5.88266673076625,6.00373856420817,5.56218246577293,5.82569175032299,20239.0591629677,0.0,1.0
2014-12-26,8.27,8.3595,8.2,8.3595,6417,5.88978860332165,5.95352936269255,5.8399354954338,5.95352936269255,9010.27075404218,0.0,1.0
2014-12-29,8.31,8.41,8.21,8.27,3675,5.91827609354328,5.98949481909735,5.84705736798921,5.88978860332165,5160.1597352509,0.0,1.0
2014-12-30,8.31,8.45,8.3,8.39,7779,5.91827609354328,6.01798230931898,5.91115422098788,5.97525107398654,10922.6891375556,0.0,1.0
2014-12-31,8.35,8.45,8.24,8.35,15866,5.94676358376491,6.01798230931898,5.86842298565543,5.94676358376491,22277.8488053036,0.0,1.0
2015-01-02,8.42,8.43,8.38,8.41,8627,5.99661669165276,6.00373856420817,5.96812920143113,5.98949481909735,12113.3872206828,0.0,1.0
2015-01-05,8.31,8.45,8.26,8.43,20837,5.91827609354328,6.01798230931898,5.88266673076625,6.00373856420817,29257.7546675981,0.0,1.0
2015-01-06,8.22,8.35,7.98,7.98,31852,5.85417924054462,5.94676358376491,5.68325429921485,5.68325429921485,44724.1926223705,0.0,1.0
2015-01-07,8.1,8.21,8.03,8.13,54103,5.76871676987973,5.84705736798921,5.71886366199188,5.79008238754596,75967.3801785794,0.0,1.0
2015-01-08,8.09,8.1999,7.92,7.92,12827,5.76159489732433,5.83986427670825,5.64052306388241,5.64052306388241,18010.7126323981,0.0,1.0
2015-01-09,7.97,8.08,7.93,7.93,17880,5.67613242665944,5.75447302476892,5.64764493643781,5.64764493643781,25105.7567527309,0.0,1.0
2015-01-12,7.76,7.95,7.71,7.93,33142,5.52657310299589,5.66188868154863,5.49096374021886,5.64764493643781,46535.5139988259,0.0,1.0
2015-01-13,7.79,7.9,7.76,7.81,25837,5.54793872066212,5.62627931877159,5.52657310299589,5.56218246577293,36278.3801577353,0.0,1.0
2015-01-14,7.8699,7.97,7.65,7.97,4844,5.60484248237982,5.67613242665944,5.44823250488642,5.67613242665944,6801.58197484498,0.0,1.0
2015-01-15,7.71,7.93,7.66,7.66,5943,5.49096374021886,5.64764493643781,5.45535437744182,5.45535437744182,8344.71545757716,0.0,1.0
2015-01-16,7.71,7.88,7.71,7.88,6209,5.49096374021886,5.61203557366078,5.49096374021886,5.61203557366078,8718.21273365246,0.0,1.0
2015-01-20,7.66,7.73,7.52,7.7,25807,5.45535437744182,5.50520748532967,5.35564816166612,5.48384186766345,36236.2564047945,0.0,1.0
2015-01-21,7.8,7.8001,7.67,7.8,11998,5.55506059321752,5.55513181194308,5.46247624999723,5.55506059321752,16846.6929261334,0.0,1.0
2015-01-22,7.59,7.939,7.5,7.939,65148,5.40550126955397,5.65405462173768,5.34140441655531,5.65405462173768,91475.9418862926,0.0,1.0
2015-01-23,7.6,7.64,7.5,7.62,4300,5.41262314210938,5.44111063233101,5.34140441655531,5.42686688722019,6037.73792151805,0.0,1.0
2015-01-26,7.5,7.79,7.5,7.6,55201,5.34140441655531,5.54793872066212,5.34140441655531,5.41262314210938,77509.1095362135,0.0,1.0
2015-01-27,7.62,7.63,7.46,7.55,2000,5.42686688722019,5.4339887597756,5.31291692633368,5.37701377933235,2808.25019605491,0.0,1.0
2015-01-28,7.66,7.8005,7.64,7.64,58382,5.45535437744182,5.55541668684529,5.44111063233101,5.44111063233101,81975.6314730389,0.0,1.0
2015-01-29,7.64,7.92,7.55,7.78,26238,5.44111063233101,5.64052306388241,5.37701377933235,5.54081684810671,36841.4343220443,0.0,1.0
2015-01-30,7.53,7.8,7.53,7.74,9545,5.36277003422153,5.55506059321752,5.36277003422153,5.51232935788508,13402.3740606721,0.0,1.0
2015-02-02,7.37,7.53,7.09,7.45,16173,5.24882007333502,5.36277003422153,5.04940764178362,5.30579505377827,22708.915210398,0.0,1.0
2015-02-03,7.48,7.63,7.3801,7.42,7325,5.3271606714445,5.4339887597756,5.25601316461598,5.28442943611205,10285.2163430511,0.0,1.0
2015-02-04,7.44,7.45,7.33,7.43,6234,5.29867318122287,5.30579505377827,5.22033258311339,5.29155130866746,8753.31586110314,0.0,1.0
2015-02-05,7.64,7.64,7.44,7.44,6163,5.44111063233101,5.44111063233101,5.29867318122287,5.29867318122287,8653.6229791432,0.0,1.0
2015-02-06,7.67,7.67,7.4801,7.4801,3438,5.46247624999723,5.46247624999723,5.32723189017005,5.32723189017005,4827.38208701839,0.0,1.0
2015-02-09,7.64,7.64,7.6,7.6,1279,5.44111063233101,5.44111063233101,5.41262314210938,5.41262314210938,1795.87600037711,0.0,1.0
2015-02-10,7.65,7.65,7.6,7.61,17099,5.44823250488642,5.44823250488642,5.41262314210938,5.41974501466479,24009.1350511714,0.0,1.0
2015-02-11,7.79,7.79,7.6,7.6,22976,5.54793872066212,5.54793872066212,5.41262314210938,5.41262314210938,32261.1782522788,0.0,1.0
2015-02-12,7.82,7.82,7.75,7.8,57973,5.56930433832834,5.56930433832834,5.51945123044049,5.55506059321752,81401.3443079455,0.0,1.0
2015-02-13,7.87,7.87,7.6201,7.779,26431,5.60491370110537,5.60491370110537,5.42693810594575,5.54010466085117,37112.4304659636,0.0,1.0
2015-02-17,7.99,7.99,7.79,7.84,43765,5.69037617177026,5.69037617177026,5.54793872066212,5.58354808343915,61451.5349151715,0.0,1.0
2015-02-18,7.96,7.98,7.83,7.94,14610,5.66901055410404,5.68325429921485,5.57642621088374,5.65476680899322,20514.2676821811,0.0,1.0
2015-02-19,7.99,7.99,7.85,7.95,8022,5.69037617177026,5.69037617177026,5.59066995599456,5.66188868154863,11263.8915363762,0.0,1.0
2015-02-20,7.98,7.98,7.74,7.85,23796,5.68325429921485,5.68325429921485,5.51232935788508,5.59066995599456,33412.5608326613,0.0,1.0
2015-02-23,7.94,7.95,7.83,7.88,20908,5.65476680899322,5.66188868154863,5.57642621088374,5.61203557366078,29357.447549558,0.0,1.0
2015-02-24,7.99,7.99,7.8501,7.94,5178,5.69037617177026,5.69037617177026,5.59074117472011,5.65476680899322,7270.55975758615,0.0,1.0
2015-02-25,7.92,7.95,7.9,7.9,6242,5.64052306388241,5.66188868154863,5.62627931877159,5.62627931877159,8764.54886188736,0.0,1.0
2015-02-26,7.84,7.89,7.8,7.814,7791,5.58354808343915,5.61915744621619,5.55506059321752,5.56503121479509,10939.5386387319,0.0,1.0
2015-02-27,7.88,7.95,7.835,7.8901,15251,5.61203557366078,5.66188868154863,5.57998714716145,5.61922866494174,21414.3118700167,0.0,1.0
2015-03-02,7.85,7.95,7.81,7.83,36096,5.59066995599456,5.66188868154863,5.56218246577293,5.57642621088374,50683.299538399,0.0,1.0
2015-03-03,7.99,7.99,7.7337,7.7337,10011,5.69037617177026,5.69037617177026,5.50784257817517,5.50784257817517,14056.6963563528,0.0,1.0
2015-03-04,8.02,8.11,7.96,8.0,11831,5.71174178943648,5.77583864243514,5.66901055410404,5.69749804432566,16612.2040347628,0.0,1.0
2015-03-05,7.98,8.07,7.98,8.07,16490,5.68325429921485,5.74735115221351,5.68325429921485,5.74735115221351,23154.0228664727,0.0,1.0
2015-03-06,8.1,8.11,7.96,8.05,16167,5.76871676987973,5.77583864243514,5.66901055410404,5.7331074071027,22700.4904598099,0.0,1.0
2015-03-09,8.13,8.2199,8.02,8.11,8340,5.79008238754596,5.85410802181907,5.71174178943648,5.77583864243514,11710.403317549,0.0,1.0
2015-03-10,8.11,8.19,8.01,8.1,16152,5.77583864243514,5.8328136228784,5.70461991688107,5.76871676987973,22679.4285833394,0.0,1.0
2015-03-11,8.11,8.2,8.11,8.18,3357,5.79720426010136,5.86153821613208,5.79720426010136,5.84724178145859,4696.27578717124,0.03,1.0
2015-03-12,8.08,8.15,8.08,8.15,4588,5.77575960809112,5.82579712944835,5.77575960809112,5.82579712944835,6418.38347081968,0.0,1.0
2015-03-13,7.99,8.07,7.95,8.06,11097,5.71142565206041,5.76861139075438,5.68283278271342,5.76146317341763,15524.1502562524,0.0,1.0
2015-03-16,7.99,8.0,7.95,7.974,9456,5.71142565206041,5.71857386939715,5.68283278271342,5.69998850432161,13228.4729947844,0.0,1.0
2015-03-17,8.03,8.04,7.95,7.9601,11196,5.74001852140739,5.74716673874414,5.68283278271342,5.69005248222353,15662.646325043,0.0,1.0
2015-03-18,8.03,8.1,8.0,8.011,3616,5.74001852140739,5.79005604276462,5.71857386939715,5.72643690846757,5058.60388633042,0.0,1.0
2015-03-19,8.01,8.0499,8.01,8.0499,8560,5.7257220867339,5.75424347390752,5.7257220867339,5.75424347390752,11975.0136247202,0.0,1.0
2015-03-20,8.01,8.04,7.981,8.0352,20716,5.7257220867339,5.74716673874414,5.70499225645733,5.7437355944225,28980.6521319748,0.0,1.0
2015-03-23,8.15,8.16,8.0,8.0,4667,5.82579712944835,5.8329453467851,5.71857386939715,5.71857386939715,6528.90053581417,0.0,1.0
2015-03-24,8.06,8.17,8.03,8.03,15624,5.76146317341763,5.84009356412184,5.74001852140739,5.74001852140739,21857.197765494,0.0,1.0
2015-03-25,8.06,8.11,8.0,8.0,66488,5.76146317341763,5.79720426010136,5.71857386939715,5.71857386939715,93013.4002196728,0.0,1.0
2015-03-26,8.1184,8.17,8.074,8.074,5364,5.80320876266423,5.84009356412184,5.77147067768908,5.77147067768908,7503.9688181074,0.0,1.0
2015-03-27,8.1,8.11,8.1,8.1,5892,5.79005604276462,5.79720426010136,5.79005604276462,5.79005604276462,8242.61451832378,0.0,1.0
2015-03-30,8.19,8.19,8.1,8.109,4600,5.85438999879533,5.85438999879533,5.79005604276462,5.79648943836769,6435.17087309733,0.0,1.0
2015-03-31,8.19,8.25,8.0,8.22,51057,5.85438999879533,5.89727930281581,5.71857386939715,5.87583465080557,71426.1998408109,0.0,1.0
2015-04-01,8.24,8.24,8.14,8.23,17775,5.89013108547907,5.89013108547907,5.8186489121116,5.88298286814232,24866.3396237619,0.0,1.0
2015-04-02,8.43,8.44,8.27,8.27,24754,6.02594721487725,6.033095432214,5.91157573748931,5.91157573748931,34629.6129984024,0.0,1.0
2015-04-06,8.36,8.44,8.36,8.4,18404,5.97590969352002,6.033095432214,5.97590969352002,6.00450256286701,25746.2792931485,0.0,1.0
2015-04-07,8.438,8.438,8.38,8.3907,13560,6.03166578874665,6.03166578874665,5.99020612819352,5.99785472074384,18969.7645737391,0.0,1.0
2015-04-08,8.15,8.31,8.0501,8.06,15902,5.82579712944835,5.94016860683629,5.75438643825425,5.76146317341763,22246.1059182595,0.0,1.0
2015-04-09,8.21,8.21,7.95,8.04,20289,5.86868643346883,5.86868643346883,5.68283278271342,5.74716673874414,28383.3004009286,0.0,1.0
2015-04-10,8.19,8.206,8.16,8.19,799,5.85438999879533,5.86582714653413,5.8329453467851,5.85438999879533,1117.76120165321,0.0,1.0
2015-04-13,8.19,8.22,8.173,8.18,4863,5.85438999879533,5.87583465080557,5.84223802932287,5.84724178145859,6803.09477301572,0.0,1.0
2015-04-14,8.1601,8.2,8.15,8.1683,4268,5.83301682895846,5.86153821613208,5.82579712944835,5.83887836717459,5970.71941008247,0.0,1.0
2015-04-15,8.19,8.2621,8.15,8.15,12395,5.85438999879533,5.90592864579328,5.82579712944835,5.82579712944835,17339.9876026177,0.0,1.0
2015-04-16,8.06,8.24,8.02,8.1725,75307,5.76146317341763,5.89013108547907,5.73287030407065,5.84188061845603,105350.741943552,0.0,1.0
2015-04-17,8.1,8.13,8.1,8.1,3440,5.79005604276462,5.81150069477486,5.79005604276462,5.79005604276462,4812.38865292495,0.0,1.0
2015-04-20,8.24,8.43,8.11,8.11,28042,5.89013108547907,6.02594721487725,5.79720426010136,5.79720426010136,39229.3612224772,0.0,1.0
2015-04-21,8.26,8.44,8.172,8.42,4503,5.90442752015256,6.033095432214,5.84152320758919,6.0187989975405,6299.47270468636,0.0,1.0
2015-04-22,8.22,8.42,8.15,8.42,36482,5.87583465080557,6.0187989975405,5.82579712944835,6.0187989975405,51036.500824421,0.0,1.0
2015-04-23,8.1,8.36,8.1,8.15,9113,5.79005604276462,5.97590969352002,5.79005604276462,5.82579712944835,12748.6330796817,0.0,1.0
2015-04-24,8.42,8.42,8.172,8.172,7648,6.0187989975405,6.0187989975405,5.84152320758919,5.84152320758919,10699.1710516192,0.0,1.0
2015-04-27,8.165,8.33,8.165,8.33,4951,5.83651945545347,5.95446504150978,5.83651945545347,5.95446504150978,6926.20238971844,0.0,1.0
2015-04-28,8.26,8.37,8.26,8.26,21922,5.90442752015256,5.98305791085677,5.90442752015256,5.90442752015256,30667.7860608781,0.0,1.0
2015-04-29,8.31,8.37,8.25,8.26,6631,5.94016860683629,5.98305791085677,5.89727930281581,5.90442752015256,9276.43870858877,0.0,1.0
2015-04-30,8.27,8.35,8.26,8.35,2639,5.91157573748931,5.96876147618328,5.90442752015256,5.96876147618328,3691.82955089213,0.0,1.0
2015-05-01,8.26,8.34,8.26,8.27,5023,5.90442752015256,5.96161325884653,5.90442752015256,5.91157573748931,7026.92680338431,0.0,1.0
2015-05-04,8.2,8.29,8.2,8.28,10985,5.86153821613208,5.9258721721628,5.86153821613208,5.91872395482605,15367.4678349944,0.0,1.0
2015-05-05,8.2,8.25,8.2,8.25,5041,5.86153821613208,5.89727930281581,5.86153821613208,5.89727930281581,7052.10790680078,0.0,1.0
2015-05-06,8.22,8.26,8.111,8.12,8234,5.87583465080557,5.90442752015256,5.79791908183504,5.80435247743811,11518.9558628442,0.0,1.0
2015-05-07,8.15,8.18,8.0701,8.0701,4489,5.82579712944835,5.84724178145859,5.76868287292775,5.76868287292775,6279.8874020291,0.0,1.0
2015-05-08,8.14,8.2,8.07,8.07,49590,5.8186489121116,5.86153821613208,5.76861139075438,5.76861139075438,69373.9399123688,0.0,1.0
2015-05-11,8.08,8.2001,8.08,8.1828,7221,5.77575960809112,5.86160969830545,5.77575960809112,5.84924328231288,10101.819320573,0.0,1.0
2015-05-12,8.12,8.15,8.12,8.15,1276,5.80435247743811,5.82579712944835,5.80435247743811,5.82579712944835,1785.0604421896,0.0,1.0
2015-05-13,8.1,8.1448,8.05,8.07,21406,5.79005604276462,5.82208005643324,5.75431495608088,5.76861139075438,29945.9277629394,0.0,1.0
2015-05-14,8.1,8.2,8.05,8.05,6615,5.79005604276462,5.86153821613208,5.75431495608088,5.75431495608088,9254.0555055519,0.0,1.0
2015-05-15,8.16,8.16,8.1,8.13,675,5.8329453467851,5.8329453467851,5.79005604276462,5.81150069477486,944.291378117541,0.0,1.0
2015-05-18,8.15,8.15,8.1152,8.126,3489,5.82579712944835,5.82579712944835,5.80092133311647,5.80864140784016,4880.93721222534,0.0,1.0
2015-05-19,8.1,8.14,8.061,8.1343,7885,5.79005604276462,5.8186489121116,5.76217799515131,5.81457442822966,11030.7222466027,0.0,1.0
2015-05-20,8.1,8.14,8.1,8.1001,4358,5.79005604276462,5.8186489121116,5.79005604276462,5.79012752493798,6096.62492716481,0.0,1.0
2015-05-21,8.12,8.15,8.1,8.15,5470,5.80435247743811,5.82579712944835,5.79005604276462,5.82579712944835,7652.2575382266,0.0,1.0
2015-05-22,8.14,8.15,8.1,8.12,4741,5.8186489121116,5.82579712944835,5.79005604276462,5.80435247743811,6632.42284985966,0.0,1.0
2015-05-26,8.11,8.15,8.11,8.12,7357,5.79720426010136,5.82579712944835,5.79720426010136,5.80435247743811,10292.0765463863,0.0,1.0
2015-05-27,8.02,8.17,8.02,8.15,37525,5.73287030407065,5.84009356412184,5.73287030407065,5.82579712944835,52495.6058723863,0.0,1.0
2015-05-28,8.13,8.14,8.06,8.1,22722,5.81150069477486,5.8186489121116,5.76146317341763,5.79005604276462,31786.9462127211,0.0,1.0
2015-05-29,8.06,8.15,8.05,8.05,11708,5.76146317341763,5.82579712944835,5.75431495608088,5.75431495608088,16378.9088222225,0.0,1.0
2015-06-01,8.15,8.16,8.0,8.0,94093,5.82579712944835,5.8329453467851,5.71857386939715,5.71857386939715,131631.420209206,0.0,1.0
2015-06-02,8.15,8.15,8.0,8.0,4773,5.82579712944835,5.82579712944835,5.71857386939715,5.71857386939715,6677.18925593337,0.0,1.0
2015-06-03,8.16,8.2,8.145,8.15,6840,5.8329453467851,5.86153821613208,5.82222302077998,5.82579712944835,9568.81929825775,0.0,1.0
2015-06-04,8.15,8.2,8.1,8.15,14208,5.82579712944835,5.86153821613208,5.79005604276462,5.82579712944835,19876.2842967319,0.0,1.0
2015-06-05,8.2,8.2,8.15,8.15,21913,5.86153821613208,5.86153821613208,5.82579712944835,5.82579712944835,30655.1955091699,0.0,1.0
2015-06-08,8.16,8.16,8.13,8.15,26012,5.8329453467851,5.8329453467851,5.81150069477486,5.82579712944835,36389.4923371755,0.0,1.0
2015-06-09,8.15,8.16,8.11,8.15,31680,5.82579712944835,5.8329453467851,5.79720426010136,5.82579712944835,44318.7420129833,0.0,1.0
2015-06-10,8.15,8.161,8.15,8.16,22739,5.84724178145859,5.85513376423111,5.84724178145859,5.85441631125179,31694.063102992,0.03,1.0
2015-06-11,8.08,8.2,8.08,8.15,8101,5.79702007290618,5.88311443042459,5.79702007290618,5.84724178145859,11291.3323012155,0.0,1.0
2015-06-12,8.26,8.3,7.99,7.99,52882,5.9261616091838,5.9548597283566,5.73244930476738,5.73244930476738,73707.9662699513,0.0,1.0
2015-06-15,8.17,8.18,8.1401,8.172,1994,5.86159084104499,5.86876537083819,5.84013899696332,5.86302574700363,2779.27621387775,0.0,1.0
2015-06-16,8.14,8.16,8.14,8.15,21290,5.84006725166539,5.85441631125179,5.84006725166539,5.84724178145859,29674.4185523858,0.0,1.0
2015-06-17,8.06,8.15,8.06,8.108,19392,5.78267101331978,5.84724178145859,5.78267101331978,5.81710875632715,27028.9490168091,0.0,1.0
2015-06-18,8.14,8.14,7.97,7.97,8324,5.84006725166539,5.84006725166539,5.71810024518097,5.71810024518097,11602.1540643522,0.0,1.0
2015-06-19,8.15,8.15,8.1,8.15,28789,5.84724178145859,5.84724178145859,5.81136913249258,5.84724178145859,40126.6714750885,0.0,1.0
2015-06-22,8.2,8.2,8.07,8.15,8899,5.88311443042459,5.88311443042459,5.78984554311298,5.84724178145859,12403.6003145928,0.0,1.0
2015-06-23,8.2,8.2,8.1644,8.2,3242,5.88311443042459,5.88311443042459,5.8575731043608,5.88311443042459,4518.7630317912,0.0,1.0
2015-06-24,8.2,8.2,8.03,8.03,10204,5.88311443042459,5.88311443042459,5.76114742394018,5.76114742394018,14222.5348477475,0.0,1.0
2015-06-25,8.31,8.38,8.23,8.23,9099,5.9620342581498,6.01225596670221,5.90463801980419,5.90463801980419,12682.36422772,0.0,1.0
2015-06-26,8.14,8.35,8.1,8.35,39706,5.84006725166539,5.9907323773226,5.81136913249258,5.9907323773226,55342.9996731343,0.0,1.0
2015-06-29,8.25,8.28,8.18,8.25,4629,5.9189870793906,5.9405106687702,5.86876537083819,5.9189870793906,6451.99076932803,0.0,1.0
2015-06-30,8.25,8.34,8.18,8.34,10412,5.9189870793906,5.9835578475294,5.86876537083819,5.9835578475294,14512.4493173997,0.0,1.0
2015-07-01,8.16,8.29,8.1,8.29,25693,5.85441631125179,5.9476851985634,5.81136913249258,5.9476851985634,35811.4060998801,0.0,1.0
2015-07-02,8.16,8.29,8.16,8.29,8010,5.85441631125179,5.9476851985634,5.85441631125179,5.9476851985634,11164.4947207426,0.0,1.0
2015-07-06,8.13,8.28,8.11,8.21,7631,5.83289272187219,5.9405106687702,5.81854366228579,5.89028896021779,10636.2371053666,0.0,1.0
2015-07-07,8.17,8.18,8.1,8.1,14734,5.86159084104499,5.86876537083819,5.81136913249258,5.81136913249258,20536.5374800776,0.0,1.0
2015-07-08,8.07,8.19,8.05,8.19,13033,5.78984554311298,5.87593990063139,5.77549648352658,5.87593990063139,18165.6503989311,0.0,1.0
2015-07-09,8.0816,8.104,8.05,8.06,3853,5.7981679976731,5.81423894440986,5.77549648352658,5.78267101331978,5370.38678639466,0.0,1.0
2015-07-10,8.02,8.19,8.0,8.19,30183,5.75397289414698,5.87593990063139,5.73962383456058,5.87593990063139,42069.6559495848,0.0,1.0
2015-07-13,8.05,8.21,8.01,8.01,8576,5.77549648352658,5.89028896021779,5.74679836435378,5.74679836435378,11953.3965948925,0.0,1.0
2015-07-14,8.1,8.1799,8.07,8.1799,20693,5.81136913249258,5.86869362554026,5.78984554311298,5.86869362554026,28842.3082717012,0.0,1.0
2015-07-15,8.1001,8.15,8.0901,8.1214,10512,5.81144087779052,5.84724178145859,5.80426634799732,5.82672262625003,14651.8312739633,0.0,1.0
2015-07-16,8.15,8.15,8.06,8.15,20435,5.84724178145859,5.84724178145859,5.78267101331978,5.84724178145859,28482.7028237672,0.0,1.0
2015-07-17,8.19,8.19,8.0201,8.08,3545,5.87593990063139,5.87593990063139,5.75404463944491,5.79702007290618,4941.09036017884,0.0,1.0
2015-07-20,8.08,8.2,8.0729,8.2,19267,5.79702007290618,5.88311443042459,5.79192615675301,5.88311443042459,26854.7215711046,0.0,1.0
2015-07-21,8.16,8.18,8.0,8.0,14010,5.85441631125179,5.86876537083819,5.73962383456058,5.73962383456058,19527.4121145573,0.0,1.0
2015-07-22,8.296,8.3,8.185,8.2,33047,5.95198991643932,5.9548597283566,5.87235263573479,5.88311443042459,46061.5551855656,0.0,1.0
2015-07-23,8.25,8.38,8.25,8.3,20296,5.9189870793906,6.01225596670221,5.9189870793906,5.9548597283566,28288.9619041438,0.0,1.0
2015-07-24,8.16,8.3,8.16,8.26,7045,5.85441631125179,5.9548597283566,5.85441631125179,5.9261616091838,9819.45883990407,0.0,1.0
2015-07-27,8.15,8.26,8.0501,8.0501,3977,5.84724178145859,5.9261616091838,5.77556822882451,5.77556822882451,5543.2204125335,0.0,1.0
2015-07-28,8.11,8.24,8.11,8.24,3796,5.81854366228579,5.91181254959739,5.81854366228579,5.91181254959739,5290.93907115342,0.0,1.0
2015-07-29,8.18,8.36,8.15,8.15,5932,5.86876537083819,5.9979069071158,5.84724178145859,5.84724178145859,8268.13766335145,0.0,1.0
2015-07-30,8.15,8.24,8.1499,8.15,8657,5.84724178145859,5.91181254959739,5.84717003616066,5.84724178145859,12066.295979709,0.0,1.0
2015-07-31,8.19,8.26,8.15,8.15,17114,5.87593990063139,5.9261616091838,5.84724178145859,5.84724178145859,23853.8280462908,0.0,1.0
2015-08-03,8.16,8.24,8.15,8.15,9095,5.85441631125179,5.91181254959739,5.84724178145859,5.84724178145859,12676.7889494574,0.0,1.0
2015-08-04,8.16,8.22,8.16,8.2,5737,5.85441631125179,5.89746349001099,5.85441631125179,5.88311443042459,7996.34284805247,0.0,1.0
2015-08-05,8.21,8.35,8.2,8.35,8794,5.89028896021779,5.9907323773226,5.88311443042459,5.9907323773226,12257.2492602011,0.0,1.0
2015-08-06,8.13,8.22,8.12,8.22,5050,5.83289272187219,5.89746349001099,5.82571819207899,5.89746349001099,7038.78880646069,0.0,1.0
2015-08-07,8.1,8.185,8.1,8.15,10805,5.81136913249258,5.87235263573479,5.81136913249258,5.84724178145859,15060.2204066946,0.0,1.0
2015-08-10,8.22,8.28,8.15,8.15,11356,5.89746349001099,5.9405106687702,5.84724178145859,5.84724178145859,15828.2149873599,0.0,1.0
2015-08-11,8.19,8.2,8.0893,8.13,7345,5.87593990063139,5.88311443042459,5.80369238561386,5.83289272187219,10237.6047095948,0.0,1.0
2015-08-12,8.0,8.0989,8.0,8.0989,14624,5.73962383456058,5.81057993421533,5.73962383456058,5.81057993421533,20383.2173278577,0.0,1.0
2015-08-13,8.1,8.109,8.03,8.109,15479,5.81136913249258,5.81782620930647,5.76114742394018,5.81782620930647,21574.9330564763,0.0,1.0
2015-08-14,8.12,8.21,8.03,8.03,13365,5.82571819207899,5.89028896021779,5.76114742394018,5.76114742394018,18628.3984947222,0.0,1.0
2015-08-17,8.09,8.2,7.94,7.94,17443,5.80419460269938,5.88311443042459,5.69657665580137,5.69657665580137,24312.3946833849,0.0,1.0
2015-08-18,8.1299,8.16,8.0,8.092,17428,5.83282097657425,5.85441631125179,5.73962383456058,5.80562950865802,24291.4873899004,0.0,1.0
2015-08-19,8.13,8.15,8.0,8.02,31576,5.83289272187219,5.84724178145859,5.73962383456058,5.75397289414698,44011.2466045154,0.0,1.0
2015-08-20,8.08,8.16,8.0001,8.07,8204,5.79702007290618,5.85441631125179,5.73969557985851,5.78984554311298,11434.895716476,0.0,1.0
2015-08-21,8.03,8.12,8.0,8.03,6488,5.76114742394018,5.82571819207899,5.73962383456058,5.76114742394018,9043.10134184495,0.0,1.0
2015-08-24,7.98,8.07,7.701,8.0,32913,5.72527477497418,5.78984554311298,5.52510539374388,5.73962383456058,45874.7833637704,0.0,1.0
2015-08-25,8.0,8.05,8.0,8.0,14784,5.73962383456058,5.77549648352658,5.73962383456058,5.73962383456058,20606.2284583594,0.0,1.0
2015-08-26,8.03,8.05,7.895,8.05,4574,5.76114742394018,5.77549648352658,5.66429127173197,5.77549648352658,6375.33069321806,0.0,1.0
2015-08-27,8.1,8.13,8.02,8.05,18197,5.81136913249258,5.83289272187219,5.75397289414698,5.77549648352658,25363.3346358743,0.0,1.0
2015-08-28,8.27,8.4,8.04,8.04,19589,5.933336138977,6.02660502628861,5.76832195373338,5.76832195373338,27303.5314712393,0.0,1.0
2015-08-31,8.31,8.37,8.2,8.25,20933,5.9620342581498,6.005081436909,5.88311443042459,5.9189870793906,29176.8249674538,0.0,1.0
2015-09-01,8.11,8.38,8.09,8.38,35576,5.81854366228579,6.01225596670221,5.80419460269938,6.01225596670221,49586.5248670585,0.0,1.0
2015-09-02,8.16,8.33,8.16,8.33,6596,5.85441631125179,5.9763833177362,5.85441631125179,5.9763833177362,9193.63385493361,0.0,1.0
2015-09-03,8.25,8.2872,8.16,8.2,41310,5.9189870793906,5.9456763302213,5.85441631125179,5.88311443042459,57578.6862564141,0.0,1.0
2015-09-04,8.28,8.29,8.16,8.18,11710,5.9405106687702,5.9476851985634,5.85441631125179,5.86876537083819,16321.627113595,0.0,1.0
2015-09-08,8.32,8.4,8.27,8.29,31005,5.969208787943,6.02660502628861,5.933336138977,5.9476851985634,43215.3756325374,0.0,1.0
2015-09-09,8.59,8.65,8.26,8.32,34119,6.18444468173902,6.22764219988854,5.94685833191669,5.9900558500662,47390.2225797883,0.03,1.0
2015-09-10,8.63,8.68,8.56,8.649,29271,6.21324302717203,6.2492409589633,6.16284592266426,6.22692224125271,40656.502392596,0.0,1.0
2015-09-11,8.66,8.68,8.61,8.61,7260,6.23484178624679,6.2492409589633,6.19884385445553,6.19884385445553,10083.9126565627,0.0,1.0
2015-09-14,8.58,8.75,8.58,8.65,11366,6.17724509538077,6.29963806347106,6.17724509538077,6.22764219988854,15787.0180791311,0.0,1.0
2015-09-15,8.64,8.65,8.5,8.65,18224,6.22044261353029,6.22764219988854,6.11964840451475,6.22764219988854,25312.565324132,0.0,1.0
2015-09-16,8.4,8.64,8.4,8.64,13074,6.04765254093222,6.22044261353029,6.04765254093222,6.22044261353029,18159.3765939257,0.0,1.0
2015-09-17,8.23,8.6,8.12,8.43,22541,5.92525957284193,6.19164426809727,5.84606412290115,6.06925130000698,31308.743139336,0.0,1.0
2015-09-18,7.86,8.35,7.86,8.2227,75181,5.65887487758658,6.01165460914096,5.65887487758658,5.9200038748004,104424.054742843,0.0,1.0
2015-09-21,8.21,8.28,8.04,8.19,13297,5.91086040012542,5.96125750463319,5.78846743203513,5.89646122740892,18469.1166107871,0.0,1.0
2015-09-22,8.4,8.628,8.18,8.25,86419,6.04765254093222,6.21180310990038,5.88926164105066,5.93965874555843,120033.284830233,0.0,1.0
2015-09-23,8.3,8.46,8.19,8.41,12714,5.9756566773497,6.09085005908174,5.89646122740892,6.05485212729047,17659.347867154,0.0,1.0
2015-09-24,8.22,8.36,8.21,8.24,4501,5.91805998648367,6.01885419549921,5.91086040012542,5.93245915920018,6251.74805333178,0.0,1.0
2015-09-25,8.21,8.35,8.2,8.29,8092,5.91086040012542,6.01165460914096,5.90366081376717,5.96845709099144,11239.5346028795,0.0,1.0
2015-09-28,8.48,8.5,8.2,8.22,9548,6.10524923179824,6.11964840451475,5.90366081376717,5.91805998648367,13261.873008934,0.0,1.0
2015-09-29,8.24,8.5,8.134,8.35,20190,5.93245915920018,6.11964840451475,5.8561435438027,6.01165460914096,28043.2777597797,0.0,1.0
2015-09-30,8.22,8.41,8.13,8.28,14853,5.91805998648367,6.05485212729047,5.8532637092594,5.96125750463319,20630.3518853892,0.0,1.0
2015-10-01,8.4,8.47,8.15,8.22,18497,6.04765254093222,6.09804964543999,5.86766288197591,5.91805998648367,25691.7537752673,0.0,1.0
2015-10-02,8.56,8.65,8.08,8.33,80116,6.16284592266426,6.22764219988854,5.81726577746814,5.99725543642445,111278.615205672,0.0,1.0
2015-10-05,8.19,8.525,8.1501,8.46,23409,5.89646122740892,6.13764737041038,5.86773487783949,6.09085005908174,32514.36795833,0.0,1.0
2015-10-06,8.23,8.3,8.172,8.27,7594,5.92525957284193,5.9756566773497,5.88350197196406,5.95405791827494,10547.828197512,0.0,1.0
2015-10-07,8.2,8.26,8.14,8.26,6423,5.90366081376717,5.94685833191669,5.86046329561765,5.94685833191669,8921.34586681849,0.0,1.0
2015-10-08,8.32,8.335,8.2,8.2,17247,5.9900558500662,6.00085522960358,5.90366081376717,5.90366081376717,23955.5429184211,0.0,1.0
2015-10-09,8.5,8.63,8.24,8.29,154925,6.11964840451475,6.21324302717203,5.93245915920018,5.96845709099144,215185.973597517,0.0,1.0
2015-10-12,8.55,8.66,8.42,8.55,15667,6.15564633630601,6.23484178624679,6.06205171364873,6.15564633630601,21760.9723953675,0.0,1.0
2015-10-13,8.45,8.5,8.44,8.5,8328,6.08365047272348,6.11964840451475,6.07645088636523,6.11964840451475,11567.3312126521,0.0,1.0
2015-10-14,8.3201,8.42,8.13,8.38,15759,5.99012784592978,6.06205171364873,5.8532637092594,6.03325336821572,21888.7575144314,0.0,1.0
2015-10-15,8.48,8.49,8.35,8.35,19717,6.10524923179824,6.1124488181565,6.01165460914096,6.01165460914096,27386.2955715492,0.0,1.0
2015-10-16,8.46,8.5,8.44,8.47,7729,6.09085005908174,6.11964840451475,6.07645088636523,6.09804964543999,10735.3389700514,0.0,1.0
2015-10-19,8.46,8.46,8.46,8.46,191,6.09085005908174,6.09085005908174,6.09085005908174,6.09085005908174,265.293018926098,0.0,1.0
2015-10-20,8.5,8.54,8.42,8.5,30107,6.11964840451475,6.14844674994776,6.06205171364873,6.11964840451475,41817.6802136547,0.0,1.0
2015-10-21,8.54,8.54,8.28,8.5,17163,6.14844674994776,6.14844674994776,5.96125750463319,6.11964840451475,23838.869548841,0.0,1.0
2015-10-22,8.5,8.54,8.5,8.54,16317,6.11964840451475,6.14844674994776,6.11964840451475,6.14844674994776,22663.8020409275,0.0,1.0
2015-10-23,8.52,8.52,8.4401,8.5,12788,6.13404757723125,6.13404757723125,6.07652288222881,6.11964840451475,17762.1315498793,0.0,1.0
2015-10-26,8.345,8.52,8.24,8.51,34453,6.00805481596183,6.13404757723125,5.93245915920018,6.126847990873,47854.1381207376,0.0,1.0
2015-10-27,8.22,8.45,8.19,8.36,30031,5.91805998648367,6.08365047272348,5.89646122740892,6.01885419549921,41712.1185935585,0.0,1.0
2015-10-28,8.21,8.36,8.19,8.19,10396,5.91086040012542,6.01885419549921,5.89646122740892,5.89646122740892,14439.7184542184,0.0,1.0
2015-10-29,8.24,8.34,8.21,8.21,15666,5.93245915920018,6.00445502278271,5.91086040012542,5.91086040012542,21759.583426682,0.0,1.0
2015-10-30,8.25,8.3,8.21,8.25,17080,5.93965874555843,5.9756566773497,5.91086040012542,5.93965874555843,23723.5851479464,0.0,1.0
2015-11-02,8.285,8.49,8.27,8.49,6052,5.96485729781232,6.1124488181565,5.95405791827494,6.1124488181565,8406.03848450653,0.0,1.0
2015-11-03,8.28,8.35,8.23,8.35,15688,5.96125750463319,6.01165460914096,5.92525957284193,6.01165460914096,21790.1407377625,0.0,1.0
2015-11-04,8.33,8.35,8.25,8.313,10949,5.99725543642445,6.01165460914096,5.93965874555843,5.98501613961542,15207.8181372872,0.0,1.0
2015-11-05,8.39,8.45,8.3,8.3,7460,6.04045295457397,6.08365047272348,5.9756566773497,5.9756566773497,10361.7063936581,0.0,1.0
2015-11-06,8.25,8.394,8.25,8.34,12031,5.93965874555843,6.04333278911727,5.93965874555843,6.00445502278271,16710.6822549733,0.0,1.0
2015-11-09,8.25,8.3,8.235,8.3,16927,5.93965874555843,5.9756566773497,5.92885936602105,5.9756566773497,23511.0729390684,0.0,1.0
2015-11-10,8.35,8.36,8.21,8.21,6743,6.01165460914096,6.01885419549921,5.91086040012542,5.91086040012542,9365.81584617111,0.0,1.0
2015-11-11,8.27,8.39,8.25,8.35,3454,5.95405791827494,6.04045295457397,5.93965874555843,6.01165460914096,4797.4978396374,0.0,1.0
2015-11-12,8.21,8.35,8.2,8.28,4515,5.91086040012542,6.01165460914096,5.90366081376717,5.96125750463319,6271.19361492846,0.0,1.0
2015-11-13,8.38,8.4463,8.2001,8.3,17046,6.03325336821572,6.08098662577093,5.90373280963075,5.9756566773497,23676.3602126402,0.0,1.0
2015-11-16,8.24,8.4,8.24,8.3,6567,5.93245915920018,6.04765254093222,5.93245915920018,5.9756566773497,9121.35735752717,0.0,1.0
2015-11-17,8.33,8.34,8.23,8.29,22725,5.99725543642445,6.00445502278271,5.92525957284193,5.96845709099144,31564.3133774638,0.0,1.0
2015-11-18,8.36,8.39,8.3,8.31,30511,6.01885419549921,6.04045295457397,5.9756566773497,5.98285626370795,42378.8235625874,0.0,1.0
2015-11-19,8.35,8.48,8.32,8.32,43191,6.01165460914096,6.10524923179824,5.9900558500662,5.9900558500662,59990.9464944352,0.0,1.0
2015-11-20,8.4099,8.5,8.21,8.43,38906,6.05478013142689,6.11964840451475,5.91086040012542,6.06925130000698,54039.2156771665,0.0,1.0
2015-11-23,8.3,8.39,8.22,8.3,61171,5.9756566773497,6.04045295457397,5.91805998648367,5.9756566773497,84964.6034593108,0.0,1.0
2015-11-24,8.38,8.42,8.24,8.3,10327,6.03325336821572,6.06205171364873,5.93245915920018,5.9756566773497,14343.8796149205,0.0,1.0
2015-11-25,8.33,8.39,8.25,8.33,8070,5.99725543642445,6.04045295457397,5.93965874555843,5.99725543642445,11208.977291799,0.0,1.0
2015-11-27,8.29,8.4,8.25,8.26,12033,5.96845709099144,6.04765254093222,5.93965874555843,5.94685833191669,16713.4601923442,0.0,1.0
2015-11-30,8.41,8.41,8.25,8.25,38311,6.05485212729047,6.05485212729047,5.93965874555843,5.93965874555843,53212.7793093077,0.0,1.0
2015-12-01,8.46,8.48,8.35,8.42,9867,6.09085005908174,6.10524923179824,6.01165460914096,6.06205171364873,13704.9540196011,0.0,1.0
2015-12-02,8.36,8.4,8.24,8.24,20838,6.01885419549921,6.04765254093222,5.93245915920018,5.93245915920018,28943.3294679688,0.0,1.0
2015-12-03,8.39,8.42,8.3,8.4199,14326,6.04045295457397,6.06205171364873,5.9756566773497,6.06197971778515,19898.3653881429,0.0,1.0
2015-12-04,8.4,8.48,8.27,8.33,15396,6.04765254093222,6.10524923179824,5.95405791827494,5.99725543642445,21384.5618816032,0.0,1.0
2015-12-07,8.17,8.37,8.14,8.34,61142,5.88206205469241,6.02605378185746,5.86046329561765,6.00445502278271,84924.3233674321,0.0,1.0
2015-12-08,8.06,8.25,8.01,8.14,88033,5.80286660475163,5.93965874555843,5.76686867296037,5.86046329561765,122275.080288593,0.0,1.0
2015-12-09,7.91,8.13,7.77,8.08,41764,5.7164715684526,5.87546319235394,5.61529508051539,5.83932873237636,57789.7110208883,0.03,1.0
2015-12-10,7.78,8.09,7.7501,7.97,78614,5.6225219725109,5.84655562437188,5.60091356544431,5.75983292042569,108779.818556559,0.0,1.0
2015-12-11,7.77,7.82,7.695,7.75,50316,5.61529508051539,5.65142954049296,5.56109339054902,5.60084129652436,69623.2903871041,0.0,1.0
2015-12-14,7.89,8.02,7.6,7.74,73450,5.70201778446157,5.79596738040327,5.49243791659163,5.59361440452884,101634.2848981,0.0,1.0
2015-12-15,8.1,8.25,7.845,7.85,87511,5.85378251636739,5.96218589630012,5.66949677048175,5.67311021647951,121090.781561847,0.0,1.0
2015-12-16,8.18,8.22,8.0,8.13,51018,5.91159765233151,5.94050522031358,5.78151359641224,5.87546319235394,70594.6623135639,0.0,1.0
2015-12-17,8.24,8.43,8.02,8.07,62493,5.95495900430461,6.0922699522194,5.79596738040327,5.83210184038085,86472.8572653092,0.0,1.0
2015-12-18,8.27,8.3,8.05,8.18,372697,5.97663968029115,5.9983203562777,5.81764805638982,5.91159765233151,515708.551105067,0.0,1.0
2015-12-21,8.13,8.34,8.05,8.22,24588,5.87546319235394,6.02722792425976,5.81764805638982,5.94050522031358,34022.9243985634,0.0,1.0
2015-12-22,8.08,8.17,7.96,8.17,14030,5.83932873237636,5.904370760336,5.75260602843018,5.904370760336,19413.6013222647,0.0,1.0
2015-12-23,8.05,8.24,7.94,8.06,12444,5.81764805638982,5.95495900430461,5.73815224443915,5.82487494838533,17219.0203032261,0.0,1.0
2015-12-24,8.13,8.15,8.05,8.08,11793,5.87546319235394,5.88991697634497,5.81764805638982,5.83932873237636,16318.2181321075,0.0,1.0
2015-12-28,8.26,8.32,8.14,8.17,34875,5.96941278829564,6.01277414026873,5.88269008434945,5.904370760336,48257.2591670692,0.0,1.0
2015-12-29,8.46,8.55,8.31,8.35,78896,6.11395062820594,6.17899265616558,6.00554724827321,6.03445481625527,109170.027791974,0.0,1.0
2015-12-30,8.5,8.58,8.41,8.42,101218,6.142858196188,6.20067333215213,6.07781616822837,6.08504306022388,140057.441100284,0.0,1.0
2015-12-31,8.6,8.7,8.5,8.51,86626,6.21512711614316,6.28739603609831,6.142858196188,6.15008508818352,119866.188748575,0.0,1.0
2016-01-04,8.75,8.75,8.45,8.5,64058,6.32353049607589,6.32353049607589,6.10672373621043,6.142858196188,88638.3801497956,0.0,1.0
2016-01-05,8.62,8.75,8.62,8.75,53689,6.22958090013419,6.32353049607589,6.22958090013419,6.32353049607589,74290.5802844668,0.0,1.0
2016-01-06,8.66,8.74,8.54,8.58,25421,6.25848846811625,6.31630360408037,6.17176576417006,6.20067333215213,35175.5637358012,0.0,1.0
2016-01-07,8.69,8.71,8.55,8.61,35131,6.28016914410279,6.29462292809383,6.17899265616558,6.22235400813867,48611.4916644677,0.0,1.0
2016-01-08,8.55,8.67,8.5,8.63,13035,6.17899265616558,6.26571536011176,6.142858196188,6.2368077921297,18036.799232767,0.0,1.0
2016-01-11,8.34,8.65,8.3,8.54,31415,6.02722792425976,6.25126157612073,5.9983203562777,6.17176576417006,43469.5855694188,0.0,1.0
2016-01-12,8.24,8.56,8.21,8.41,32081,5.95495900430461,6.1862195481611,5.93327832831806,6.07781616822837,44391.1435509318,0.0,1.0
2016-01-13,8.09,8.29,8.01,8.25,32533,5.84655562437188,5.99109346428218,5.78874048840775,5.96218589630012,45016.5853041509,0.0,1.0
2016-01-14,8.22,8.26,8.0,8.19,100581,5.94050522031358,5.96941278829564,5.78151359641224,5.91882454432703,139176.011018867,0.0,1.0
2016-01-15,8.15,8.23,8.09,8.19,18845,5.88991697634497,5.94773211230909,5.84655562437188,5.91882454432703,26076.2164588794,0.0,1.0
2016-01-19,8.02,8.25,8.0,8.23,27136,5.79596738040327,5.96218589630012,5.78151359641224,5.94773211230909,37548.644724232,0.0,1.0
2016-01-20,8.06,8.09,8.0,8.0,13206,5.82487494838533,5.84655562437188,5.78151359641224,5.78151359641224,18273.4154712636,0.0,1.0
2016-01-21,8.03,8.09,8.0,8.09,14284,5.80319427239878,5.84655562437188,5.78151359641224,5.84655562437188,19765.0663782772,0.0,1.0
2016-01-22,8.14,8.23,8.029,8.12,33129,5.88269008434945,5.94773211230909,5.80247158319923,5.86823630035842,45841.2828371566,0.0,1.0
2016-01-25,8.11,8.17,8.06,8.13,10100,5.86100940836291,5.904370760336,5.82487494838533,5.87546319235394,13975.5789989218,0.0,1.0
2016-01-26,8.25,8.29,8.11,8.11,21029,5.96218589630012,5.99109346428218,5.86100940836291,5.86100940836291,29098.2624523097,0.0,1.0
2016-01-27,8.22,8.22,8.1,8.19,11338,5.94050522031358,5.94050522031358,5.85378251636739,5.91882454432703,15688.6252168095,0.0,1.0
2016-01-28,8.24,8.26,8.2,8.25,33060,5.95495900430461,5.96941278829564,5.92605143632254,5.96218589630012,45745.8061093422,0.0,1.0
2016-01-29,8.23,8.36,8.17,8.25,18972,5.94773211230909,6.04168170825079,5.904370760336,5.96218589630012,26251.9489868857,0.0,1.0
2016-02-01,8.27,8.34,8.18,8.24,9298,5.97663968029115,6.02722792425976,5.91159765233151,5.95495900430461,12865.8350031659,0.0,1.0
2016-02-02,8.31,8.31,8.24,8.26,37891,6.00554724827321,6.00554724827321,5.95495900430461,5.96941278829564,52430.5607770444,0.0,1.0
2016-02-03,8.24,8.32,8.22,8.32,8657,5.95495900430461,6.01277414026873,5.94050522031358,6.01277414026873,11978.8700389769,0.0,1.0
2016-02-04,8.31,8.31,8.22,8.29,11084,6.00554724827321,6.00554724827321,5.94050522031358,5.99109346428218,15337.160160797,0.0,1.0
2016-02-05,8.31,8.31,8.26,8.3,5322,6.00554724827321,6.00554724827321,5.96941278829564,5.9983203562777,7364.16152794674,0.0,1.0
2016-02-08,8.22,8.3,8.21,8.23,4198,5.94050522031358,5.9983203562777,5.93327832831806,5.94773211230909,5808.85946905682,0.0,1.0
2016-02-09,8.28,8.3,8.07,8.26,17477,5.98386657228667,5.9983203562777,5.83210184038085,5.96941278829564,24183.2865509066,0.0,1.0
2016-02-10,8.27,8.31,8.19,8.26,21403,5.97663968029115,6.00554724827321,5.91882454432703,5.96941278829564,29615.7739914777,0.0,1.0
2016-02-11,8.13,8.24,8.105,8.2,9711,5.87546319235394,5.95495900430461,5.85739596236515,5.92605143632254,13437.3116493594,0.0,1.0
2016-02-12,8.26,8.27,8.06,8.18,19700,5.96941278829564,5.97663968029115,5.82487494838533,5.91159765233151,27259.2976513624,0.0,1.0
2016-02-16,8.36,8.4,8.223,8.31,25875,6.04168170825079,6.07058927623285,5.94267328791223,6.00554724827321,35803.7729304062,0.0,1.0
2016-02-17,8.28,8.43,8.22,8.43,15845,5.98386657228667,6.0922699522194,5.94050522031358,6.0922699522194,21925.0543799917,0.0,1.0
2016-02-18,8.27,8.34,8.18,8.18,9735,5.97663968029115,6.02722792425976,5.91159765233151,5.91159765233151,13470.5209459905,0.0,1.0
2016-02-19,8.23,8.36,8.2004,8.2004,21728,5.94773211230909,6.04168170825079,5.92634051200236,5.92634051200236,30065.4832166905,0.0,1.0
2016-02-22,8.27,8.3,8.21,8.29,22188,5.97663968029115,5.9983203562777,5.93327832831806,5.99109346428218,30701.9947354533,0.0,1.0
2016-02-23,8.3,8.35,8.165,8.22,64139,5.9983203562777,6.03445481625527,5.90075731433824,5.94050522031358,88750.4615259255,0.0,1.0
2016-02-24,8.39,8.43,8.27,8.3,23075,6.06336238423733,6.0922699522194,5.97663968029115,5.9983203562777,31929.3549901111,0.0,1.0
2016-02-25,8.42,8.5,8.3,8.4,46837,6.08504306022388,6.142858196188,5.9983203562777,6.07058927623285,64809.3260962874,0.0,1.0
2016-02-26,8.43,8.5,8.25,8.25,49654,6.0922699522194,6.142858196188,5.96218589630012,5.96218589630012,68707.2672883629,0.0,1.0
2016-02-29,8.5,8.65,8.45,8.48,40885,6.142858196188,6.25126157612073,6.10672373621043,6.12840441219697,56573.4205317743,0.0,1.0
2016-03-01,8.6,8.62,8.481,8.56,21959,6.21512711614316,6.22958090013419,6.12912710139652,6.1862195481611,30385.1226967648,0.0,1.0
2016-03-02,8.6,8.65,8.56,8.59,12822,6.21512711614316,6.25126157612073,6.1862195481611,6.20790022414764,17742.0667251659,0.0,1.0
2016-03-03,8.5,8.65,8.44,8.62,28422,6.142858196188,6.25126157612073,6.09949684421491,6.22958090013419,39328.1095353819,0.0,1.0
2016-03-04,8.55,8.64,8.47,8.64,45355,6.17899265616558,6.24403468412522,6.12117752020146,6.24403468412522,62758.6520293169,0.0,1.0
2016-03-07,8.68,8.68,8.56,8.56,21745,6.27294225210728,6.27294225210728,6.1862195481611,6.1862195481611,30089.0064684708,0.0,1.0
2016-03-08,8.54,8.75,8.53,8.66,14716,6.17176576417006,6.32353049607589,6.16453887217455,6.25848846811625,20362.833717637,0.0,1.0
2016-03-09,8.73,8.74,8.58,8.6,50029,6.33798428006692,6.34524428496963,6.22908420652625,6.24360421633167,68910.4217840358,0.04,1.0
2016-03-10,8.7,8.75,8.61,8.61,27492,6.31620426535878,6.35250428987234,6.25086422123438,6.25086422123438,37867.7430227811,0.0,1.0
2016-03-11,8.75,8.8,8.62,8.68,26374,6.35250428987234,6.3888043143859,6.25812422613709,6.30168425555336,36327.7991591309,0.0,1.0
2016-03-14,8.85,8.86,8.71,8.71,12006,6.42510433889945,6.43236434380216,6.32346427026149,6.32346427026149,16537.178915012,0.0,1.0
2016-03-15,8.94,8.99,8.78,8.78,25793,6.49044438302385,6.52674440753741,6.37428430458047,6.37428430458047,35527.5242174666,0.0,1.0
2016-03-16,8.9,8.96,8.85,8.88,36108,6.46140436341301,6.50496439282928,6.42510433889945,6.44688435360758,49735.5036034693,0.0,1.0
2016-03-17,8.94,8.95,8.78,8.85,13377,6.49044438302385,6.49770438792656,6.37428430458047,6.42510433889945,18425.6073918137,0.0,1.0
2016-03-18,8.95,8.99,8.88,8.98,33392,6.49770438792656,6.52674440753741,6.44688435360758,6.5194844026347,45994.4592978578,0.0,1.0
2016-03-21,8.92,9.0,8.83,9.0,7618,6.47592437321843,6.53400441244012,6.41058432909403,6.53400441244012,10493.105861616,0.0,1.0
2016-03-22,8.97,8.99,8.82,8.84,21688,6.51222439773199,6.52674440753741,6.40332432419132,6.41784433399674,29873.2580633666,0.0,1.0
2016-03-23,8.99,9.0,8.52,8.89,25558,6.52674440753741,6.53400441244012,6.18552417710998,6.4541443585103,35203.8329760017,0.0,1.0
2016-03-24,8.96,8.99,8.86,8.94,12290,6.50496439282928,6.52674440753741,6.43236434380216,6.49044438302385,16928.3632238462,0.0,1.0
2016-03-28,8.93,9.0,8.64,9.0,8061,6.48318437812114,6.53400441244012,6.27264423594251,6.53400441244012,11103.2982870158,0.0,1.0
2016-03-29,8.94,8.99,8.94,8.95,19865,6.49044438302385,6.52674440753741,6.49044438302385,6.49770438792656,27362.2404753218,0.0,1.0
2016-03-30,8.995,9.0,8.9,9.0,27914,6.53037440998876,6.53400441244012,6.46140436341301,6.53400441244012,38449.0098478798,0.0,1.0
2016-03-31,8.91,9.03,8.71,9.0,43730,6.46866436831572,6.55578442714825,6.32346427026149,6.53400441244012,60234.1191032379,0.0,1.0
2016-04-01,8.95,9.0,8.91,8.91,18602,6.49770438792656,6.53400441244012,6.46866436831572,6.46866436831572,25622.5722286401,0.0,1.0
2016-04-04,9.05,9.09,8.94,9.01,30428,6.57030443695368,6.59934445656452,6.49044438302385,6.54126441734283,41911.8174267853,0.0,1.0
2016-04-05,9.0,9.235,8.96,8.96,39932,6.53400441244012,6.70461452765383,6.50496439282928,6.50496439282928,55002.7176773495,0.0,1.0
2016-04-06,9.02,9.205,8.9215,9.01,49316,6.54852442224554,6.6828345129457,6.47701337395384,6.54126441734283,67928.3287833359,0.0,1.0
2016-04-07,8.99,9.11,8.97,9.11,22142,6.52674440753741,6.61386446636994,6.51222439773199,6.61386446636994,30498.6019936861,0.0,1.0
2016-04-08,8.95,9.03,8.93,9.03,31100,6.49770438792656,6.55578442714825,6.48318437812114,6.55578442714825,42837.4366364212,0.0,1.0
2016-04-11,8.95,9.045,8.8801,8.8801,32188,6.49770438792656,6.56667443450232,6.44695695365661,6.44695695365661,44336.0582139269,0.0,1.0
2016-04-12,9.0,9.06,8.94,8.94,29108,6.53400441244012,6.57756444185639,6.49044438302385,6.49044438302385,40093.6368364292,0.0,1.0
2016-04-13,9.07,9.19,8.98,8.98,39716,6.5848244467591,6.67194450559163,6.5194844026347,6.5194844026347,54705.1972171094,0.0,1.0
2016-04-14,9.05,9.13,9.02,9.02,31844,6.57030443695368,6.62838447617537,6.54852442224554,6.54852442224554,43862.2293328037,0.0,1.0
2016-04-15,8.98,9.14,8.98,9.11,27627,6.5194844026347,6.63564448107808,6.5194844026347,6.61386446636994,38053.6933104311,0.0,1.0
2016-04-18,8.97,9.2,8.97,9.0,28021,6.51222439773199,6.67920451049434,6.51222439773199,6.53400441244012,38596.3926684616,0.0,1.0
2016-04-19,9.01,9.12,8.97,9.03,3332,6.54126441734283,6.62112447127265,6.51222439773199,6.55578442714825,4589.52858111111,0.0,1.0
2016-04-20,9.0,9.11,8.97,8.97,4581,6.53400441244012,6.61386446636994,6.51222439773199,6.51222439773199,6309.9130942587,0.0,1.0
2016-04-21,9.0,9.2,8.95,9.2,7229,6.53400441244012,6.67920451049434,6.49770438792656,6.67920451049434,9957.29355127616,0.0,1.0
2016-04-22,9.03,9.16,8.97,9.0,6842,6.55578442714825,6.6501644908835,6.51222439773199,6.53400441244012,9424.23606001266,0.0,1.0
2016-04-25,9.16,9.2,8.96,9.01,55029,6.6501644908835,6.67920451049434,6.50496439282928,6.54126441734283,75797.4694747788,0.0,1.0
2016-04-26,9.28,9.29,9.1417,9.2,56235,6.73728454971603,6.74454455461875,6.63687868191154,6.67920451049434,77458.6253777861,0.0,1.0
2016-04-27,9.29,9.29,9.13,9.13,22077,6.74454455461875,6.74454455461875,6.62838447617537,6.62838447617537,30409.0703737064,0.0,1.0
2016-04-28,9.29,9.3,9.12,9.12,15213,6.74454455461875,6.75180455952146,6.62112447127265,6.62112447127265,20954.5313038545,0.0,1.0
2016-04-29,9.3,9.385,9.2,9.24,28983,6.75180455952146,6.8135146011945,6.67920451049434,6.70824453010519,39921.4606441606,0.0,1.0
2016-05-02,9.48,9.48,9.25,9.34,43064,6.88248464777026,6.88248464777026,6.7155045350079,6.7808445791323,59316.7643508309,0.0,1.0
2016-05-03,9.38,9.42,9.25,9.42,44294,6.80988459874315,6.83892461835399,6.7155045350079,6.83892461835399,61010.9780827537,0.0,1.0
2016-05-04,9.38,9.45,8.96,9.32,90154,6.80988459874315,6.86070463306212,6.50496439282928,6.76632456932688,124178.979502248,0.0,1.0
2016-05-05,9.35,9.48,9.14,9.37,53101,6.78810458403501,6.88248464777026,6.63564448107808,6.80262459384044,73141.8238852284,0.0,1.0
2016-05-06,9.39,9.42,9.1,9.32,39386,6.81714460364586,6.83892461835399,6.60660446146723,6.76632456932688,54250.6520695204,0.0,1.0
2016-05-09,9.355,9.4,9.22,9.4,27539,6.79173458648637,6.82440460854857,6.69372452029977,6.82440460854857,37932.481271074,0.0,1.0
2016-05-10,9.39,9.49,9.29,9.29,47018,6.81714460364586,6.88974465267297,6.74454455461875,6.74454455461875,64763.0416646704,0.0,1.0
2016-05-11,9.37,9.42,9.16,9.16,27749,6.80262459384044,6.83892461835399,6.6501644908835,6.6501644908835,38221.7372740852,0.0,1.0
2016-05-12,9.24,9.45,9.19,9.34,10447,6.70824453010519,6.86070463306212,6.67194450559163,6.7808445791323,14389.7974450383,0.0,1.0
2016-05-13,9.29,9.35,9.19,9.35,10136,6.74454455461875,6.78810458403501,6.67194450559163,6.78810458403501,13961.4230786741,0.0,1.0
2016-05-16,9.1,9.26,8.89,9.22,52204,6.60660446146723,6.72276453991061,6.4541443585103,6.69372452029977,71906.2875295091,0.0,1.0
2016-05-17,8.85,9.18,8.72,9.08,47532,6.42510433889945,6.66468450068892,6.33072427516421,6.59208445166181,65471.0301672788,0.0,1.0
2016-05-18,9.08,9.24,8.7499,8.78,66524,6.59208445166181,6.70824453010519,6.35243168982331,6.37428430458047,91630.7921157969,0.0,1.0
2016-05-19,9.21,9.3,8.9599,9.15,62335,6.68646451539706,6.75180455952146,6.50489179278025,6.64290448598079,85860.8235604924,0.0,1.0
2016-05-20,9.15,9.24,8.95,9.16,46393,6.64290448598079,6.70824453010519,6.49770438792656,6.6501644908835,63902.1607033276,0.0,1.0
2016-05-23,9.17,9.39,9.01,9.2,57471,6.65742449578621,6.81714460364586,6.54126441734283,6.67920451049434,79161.1035669377,0.0,1.0
2016-05-24,9.17,9.28,9.05,9.25,42888,6.65742449578621,6.73728454971603,6.57030443695368,6.7155045350079,59074.3402721168,0.0,1.0
2016-05-25,9.35,9.3695,8.985,9.18,43027,6.78810458403501,6.8022615935953,6.52311440508605,6.66468450068892,59265.8001979194,0.0,1.0
2016-05-26,9.32,9.48,9.16,9.35,32971,6.76632456932688,6.88248464777026,6.6501644908835,6.78810458403501,45414.5698822972,0.0,1.0
2016-05-27,9.44,9.45,9.17,9.38,54993,6.85344462815941,6.86070463306212,6.65742449578621,6.80988459874315,75747.8827314055,0.0,1.0
2016-05-31,9.46,9.59,9.33,9.5,70005,6.86796463796484,6.96234470170008,6.77358457422959,6.89700465757568,96425.5547180921,0.0,1.0
2016-06-01,9.37,9.45,9.33,9.43,26616,6.80262459384044,6.86070463306212,6.77358457422959,6.8461846232567,36661.1322673629,0.0,1.0
2016-06-02,9.28,9.405,9.2101,9.32,24339,6.73728454971603,6.82803461099992,6.68653711544608,6.76632456932688,33524.7707489986,0.0,1.0
2016-06-03,9.21,9.43,9.21,9.27,41175,6.68646451539706,6.8461846232567,6.68646451539706,6.73002454481332,56714.8377332682,0.0,1.0
2016-06-06,9.26,9.3501,9.13,9.2,61587,6.72276453991061,6.78817718408404,6.62838447617537,6.67920451049434,84830.5212259573,0.0,1.0
2016-06-07,9.18,9.42,9.17,9.24,36543,6.66468450068892,6.83892461835399,6.65742449578621,6.70824453010519,50334.676752564,0.0,1.0
2016-06-08,9.24,9.34,9.1,9.15,36071,6.73728454971603,6.81019888466967,6.63520448078094,6.67166164825776,49470.3819529261,0.04,1.0
2016-06-09,9.19,9.31,9.03,9.1,28079,6.70082738223921,6.78832458418358,6.5841644463134,6.63520448078094,38509.5743077878,0.0,1.0
2016-06-10,9.22,9.26,9.1,9.1,32613,6.72270168272531,6.75186741670676,6.63520448078094,6.63520448078094,44727.8302966588,0.0,1.0
2016-06-13,8.69,9.345,8.56,9.15,156350,6.33625570747103,6.81384460141735,6.2414670720313,6.67166164825776,214429.714128802,0.0,1.0
2016-06-14,8.82,9.07,8.541,8.815,82810,6.43104434291076,6.61333018029485,6.22761334839011,6.42739862616308,113571.631768507,0.0,1.0
2016-06-15,8.77,8.99,8.66,8.77,61666,6.39458717543394,6.55499871233194,6.31438140698494,6.39458717543394,84573.2187493871,0.0,1.0
2016-06-16,8.91,9.06,8.76,8.82,26170,6.49666724436903,6.60603874679949,6.38729574193858,6.43104434291076,35891.4334426014,0.0,1.0
2016-06-17,8.93,8.98,8.65,8.87,120503,6.51125011135976,6.54770727883658,6.30708997348958,6.46750151038758,165266.541999763,0.0,1.0
2016-06-20,8.97,9.13,8.81,9.03,171124,6.54041584534122,6.65707878126703,6.4237529094154,6.5841644463134,234691.847781113,0.0,1.0
2016-06-21,8.97,9.13,8.91,9.13,66151,6.54041584534122,6.65707878126703,6.49666724436903,6.65707878126703,90724.2725892826,0.0,1.0
2016-06-22,8.99,9.21,8.93,9.1,67113,6.55499871233194,6.71541024922994,6.51125011135976,6.63520448078094,92043.6290650864,0.0,1.0
2016-06-23,9.33,9.35,8.98,9.04,141440,6.80290745117431,6.81749031816503,6.54770727883658,6.59145587980876,193981.060226272,0.0,1.0
2016-06-24,8.85,9.675,8.8,9.17,2830011,6.45291864339685,7.05446190676435,6.41646147592003,6.68624451524849,3881282.05763584,0.0,1.0
2016-06-27,8.93,9.08,8.65,8.87,124864,6.51125011135976,6.62062161379021,6.30708997348958,6.46750151038758,171247.533258578,0.0,1.0
2016-06-28,8.81,9.16,8.78,8.99,95757,6.4237529094154,6.67895308175313,6.4018786089293,6.55499871233194,131328.085294734,0.0,1.0
2016-06-29,8.8,9.06,8.63,8.89,127994,6.41646147592003,6.60603874679949,6.29250710649885,6.48208437737831,175540.241958438,0.0,1.0
2016-06-30,8.8,9.3999,8.78,8.89,137519,6.41646147592003,6.8538745713069,6.4018786089293,6.48208437737831,188603.516835809,0.0,1.0
2016-07-01,8.8,8.87,8.74,8.76,108191,6.41646147592003,6.46750151038758,6.37271287494785,6.38729574193858,148380.973465361,0.0,1.0
2016-07-05,8.78,8.97,8.72,8.8,75761,6.4018786089293,6.54041584534122,6.35813000795712,6.41646147592003,103904.122623039,0.0,1.0
2016-07-06,8.83,8.9,8.66,8.66,65135,6.43833577640612,6.48937581087367,6.31438140698494,6.31438140698494,89330.8566023632,0.0,1.0
2016-07-07,8.76,8.89,8.69,8.88,43353,6.38729574193858,6.48208437737831,6.33625570747103,6.47479294388294,59457.4441741345,0.0,1.0
2016-07-08,8.85,8.87,8.7,8.79,73265,6.45291864339685,6.46750151038758,6.3435471409664,6.40917004242467,100480.927442575,0.0,1.0
2016-07-11,8.93,9.0,8.67,8.81,59112,6.51125011135976,6.56229014582731,6.3216728404803,6.4237529094154,81070.4781680954,0.0,1.0
2016-07-12,8.94,9.128,8.86,8.87,81284,6.51854154485512,6.65562049456796,6.46021007689221,6.46750151038758,111478.764843272,0.0,1.0
2016-07-13,8.86,9.03,8.81,8.91,50884,6.46021007689221,6.5841644463134,6.4237529094154,6.49666724436903,69786.0030299325,0.0,1.0
2016-07-14,8.91,8.95,8.84,8.9,65770,6.49666724436903,6.52583297835049,6.44562720990149,6.48937581087367,90201.7415941879,0.0,1.0
2016-07-15,8.9,8.96,8.85,8.96,52598,6.48937581087367,6.53312441184585,6.45291864339685,6.53312441184585,72136.706771645,0.0,1.0
2016-07-18,8.91,8.96,8.81,8.81,31925,6.49666724436903,6.53312441184585,6.4237529094154,6.4237529094154,43784.2572661464,0.0,1.0
2016-07-19,8.89,8.95,8.84,8.93,28128,6.48208437737831,6.52583297835049,6.44562720990149,6.51125011135976,38576.7764567632,0.0,1.0
2016-07-20,8.89,9.0,8.83,8.83,40936,6.48208437737831,6.56229014582731,6.43833577640612,6.43833577640612,56142.5953154884,0.0,1.0
2016-07-21,9.14,9.15,8.93,8.94,103364,6.6643702147624,6.67166164825776,6.51125011135976,6.51854154485512,141760.876055065,0.0,1.0
2016-07-22,9.58,9.58,9.04,9.14,52059,6.9851932885584,6.9851932885584,6.59145587980876,6.6643702147624,71397.4831329151,0.0,1.0
2016-07-25,9.73,9.79,9.03,9.38,63964,7.09456479098885,7.13831339196104,6.5841644463134,6.83936461865113,87724.8623890928,0.0,1.0
2016-07-26,9.55,9.6,9.41,9.45,55756,6.96331898807231,6.99977615554913,6.86123891913722,6.89040465311867,76467.8166994912,0.0,1.0
2016-07-27,9.52,9.63,9.2,9.53,53316,6.94144468758622,7.02165045603522,6.70811881573458,6.94873612108158,73121.4239749995,0.0,1.0
2016-07-28,9.42,9.54,9.4,9.54,43436,6.86853035263258,6.95602755457694,6.85394748564185,6.95602755457694,59571.2763856643,0.0,1.0
2016-07-29,9.55,9.62,9.14,9.4,287592,6.96331898807231,7.01435902253985,6.6643702147624,6.85394748564185,394424.498533612,0.0,1.0
2016-08-01,9.76,9.81,9.56,9.57,69321,7.11643909147494,7.15289625895176,6.97061042156767,6.97790185506304,95071.8401862658,0.0,1.0
2016-08-02,9.39,9.77,9.38,9.73,33969,6.84665605214649,7.12373052497031,6.83936461865113,7.09456479098885,46587.5469091222,0.0,1.0
2016-08-03,9.35,9.55,9.105,9.3399,39355,6.81749031816503,6.96331898807231,6.63885019752862,6.81012597033472,53974.2974067092,0.0,1.0
2016-08-04,9.5,9.51,9.115,9.42,22318,6.92686182059549,6.93415325409085,6.64614163102399,6.86853035263258,30608.5216496744,0.0,1.0
2016-08-05,9.43,9.64,9.29,9.49,47814,6.87582178612794,7.02894188953058,6.77374171719285,6.91957038710013,65575.5826757564,0.0,1.0
2016-08-08,9.48,9.685,8.9,8.9,55777,6.91227895360476,7.06175334025972,6.48937581087367,6.48937581087367,76496.6176204807,0.0,1.0
2016-08-09,9.7,9.75,9.4528,9.54,43894,7.07269049050276,7.10914765797958,6.89244625449737,6.95602755457694,60199.4107577206,0.0,1.0
2016-08-10,9.54,9.74,9.44,9.74,27302,6.95602755457694,7.10185622448422,6.88311321962331,7.10185622448422,37443.9402311771,0.0,1.0
2016-08-11,9.64,9.87,9.4,9.51,60759,7.02894188953058,7.19664485992394,6.85394748564185,6.93415325409085,83329.2932571273,0.0,1.0
2016-08-12,9.53,9.69,9.48,9.69,33043,6.94873612108158,7.0653990570074,6.91227895360476,7.0653990570074,45317.563440729,0.0,1.0
2016-08-15,9.45,9.58,9.37,9.45,58793,6.89040465311867,6.9851932885584,6.83207318515576,6.89040465311867,80632.9784635409,0.0,1.0
2016-08-16,9.48,9.53,9.32,9.4,29012,6.91227895360476,6.94873612108158,6.79561601767894,6.85394748564185,39789.1580831774,0.0,1.0
2016-08-17,9.46,9.6,9.3801,9.52,18281,6.89769608661404,6.99977615554913,6.83943753298608,6.94144468758622,25071.8874575543,0.0,1.0
2016-08-18,9.5,9.53,9.39,9.44,20236,6.92686182059549,6.94873612108158,6.84665605214649,6.88311321962331,27753.1160544319,0.0,1.0
2016-08-19,9.59,9.6,9.39,9.52,64678,6.99248472205376,6.99977615554913,6.84665605214649,6.94144468758622,88704.093702735,0.0,1.0
2016-08-22,9.52,9.63,9.41,9.41,30180,6.94144468758622,7.02165045603522,6.86123891913722,6.86123891913722,41391.0378791636,0.0,1.0
2016-08-23,9.49,9.59,9.46,9.5,26172,6.91957038710013,6.99248472205376,6.89769608661404,6.92686182059549,35894.1763874575,0.0,1.0
2016-08-24,9.5,9.53,9.42,9.5,85119,6.92686182059549,6.94873612108158,6.86853035263258,6.92686182059549,116738.361604921,0.0,1.0
2016-08-25,9.4,9.61,9.39,9.45,43732,6.85394748564185,7.00706758904449,6.84665605214649,6.89040465311867,59977.2322243732,0.0,1.0
2016-08-26,9.46,9.63,9.37,9.37,25302,6.89769608661404,7.02165045603522,6.83207318515576,6.83207318515576,34700.9953750363,0.0,1.0
2016-08-29,9.68,9.69,9.38,9.51,403112,7.05810762351204,7.0653990570074,6.83936461865113,6.93415325409085,552856.9934243,0.0,1.0
2016-08-30,9.86,9.8947,9.65,9.65,53497,7.18935342642858,7.21465470065749,7.03623332302594,7.03623332302594,73369.6604844803,0.0,1.0
2016-08-31,9.97,10.0,9.78,9.86,131911,7.26955919487758,7.29143349536367,7.13102195846567,7.18935342642858,180912.29945919,0.0,1.0
2016-09-01,9.89,9.96,9.82,9.95,84514,7.21122772691467,7.26226776138222,7.16018769244713,7.25497632788685,115908.620785939,0.0,1.0
2016-09-02,9.92,9.93,9.81,9.82,83607,7.23310202740076,7.24039346089613,7.15289625895176,7.16018769244713,114664.695293679,0.0,1.0
2016-09-06,10.24,10.32,9.92,9.98,168473,7.4664278992524,7.52475936721531,7.23310202740076,7.27685062837295,231056.074374299,0.0,1.0
2016-09-07,10.78,10.81,10.17,10.23,118429,7.88933104198349,7.91128650870515,7.44290321864305,7.48681415208638,161821.656767369,0.04,1.0
2016-09-08,10.88,10.9,10.625,10.83,75204,7.9625159310557,7.97715290887014,7.77589446392158,7.92592348651959,102758.917794908,0.0,1.0
2016-09-09,10.54,10.85,10.53,10.85,76417,7.71368730821021,7.94056046433403,7.70636881930298,7.94056046433403,104416.363772319,0.0,1.0
2016-09-12,10.74,10.74,10.51,10.56,77058,7.86005708635461,7.86005708635461,7.69173184148854,7.72832428602465,105292.22764002,0.0,1.0
2016-09-13,10.73,10.89,10.47,10.88,52668,7.85273859744739,7.96983441996292,7.66245788585966,7.9625159310557,71965.6757941364,0.0,1.0
2016-09-14,10.84,10.89,10.67,10.67,76062,7.93324197542681,7.96983441996292,7.80882766400407,7.80882766400407,103931.290959474,0.0,1.0
2016-09-15,10.83,10.85,10.77,10.77,47452,7.92592348651959,7.94056046433403,7.88201255307627,7.88201255307627,64838.5214510397,0.0,1.0
2016-09-16,10.73,11.02,10.69,10.88,416600,7.85273859744739,8.06497477575678,7.82346464181851,7.9625159310557,569243.193890735,0.0,1.0
2016-09-19,10.9,11.82,10.7,11.82,73418,7.97715290887014,8.65045388833441,7.83078313072573,8.65045388833441,100318.523305497,0.0,1.0
2016-09-20,10.82,10.925,10.77,10.9,19154,7.91860499761237,7.99544913113819,7.88201255307627,7.97715290887014,26172.0694569926,0.0,1.0
2016-09-21,10.76,10.85,10.63,10.85,48232,7.87469406416905,7.94056046433403,7.77955370837519,7.94056046433403,65904.3152370089,0.0,1.0
2016-09-22,10.83,10.92,10.74,10.84,64562,7.92592348651959,7.99178988668458,7.86005708635461,7.93324197542681,88217.6646278772,0.0,1.0
2016-09-23,10.82,10.86,10.3,10.63,48309,7.91860499761237,7.94787895324126,7.53804357443692,7.77955370837519,66009.5282133162,0.0,1.0
2016-09-26,10.55,10.74,10.212,10.74,56673,7.72100579711743,7.86005708635461,7.47364087205338,7.86005708635461,77438.1169644013,0.0,1.0
2016-09-27,10.8,10.87,10.55,10.57,135830,7.90396801979793,7.95519744214848,7.72100579711743,7.73564277493187,185598.42301051,0.0,1.0
2016-09-28,10.68,10.7799,10.555,10.7799,38145,7.81614615291129,7.88925785709442,7.72466504157104,7.88925785709442,52121.4153407635,0.0,1.0
2016-09-29,10.5,10.66,10.33,10.65,63251,7.68441335258132,7.80150917509685,7.55999904115858,7.79419068618963,86426.3112260751,0.0,1.0
2016-09-30,10.78,10.8,10.57,10.58,140758,7.88933104198349,7.90396801979793,7.73564277493187,7.74296126383909,192332.053494172,0.0,1.0
2016-10-03,10.76,10.8,10.59,10.78,43012,7.87469406416905,7.90396801979793,7.75027975274631,7.88933104198349,58771.6952847534,0.0,1.0
2016-10-04,10.68,10.8,10.59,10.71,46846,7.81614615291129,7.90396801979793,7.75027975274631,7.83810161963295,64010.481663479,0.0,1.0
2016-10-05,10.72,10.7899,10.63,10.69,29523,7.84542010854017,7.89657634600164,7.77955370837519,7.82346464181851,40340.2947989346,0.0,1.0
2016-10-06,10.8,10.8,10.66,10.66,37323,7.90396801979793,7.90396801979793,7.80150917509685,7.80150917509685,50998.2326586267,0.0,1.0
2016-10-07,10.58,10.79,10.5,10.76,28108,7.74296126383909,7.89664953089071,7.68441335258132,7.87469406416905,38406.8355590033,0.0,1.0
2016-10-10,10.76,10.8,10.57,10.57,42207,7.87469406416905,7.90396801979793,7.73564277493187,7.73564277493187,57671.7414415416,0.0,1.0
2016-10-11,10.64,10.76,10.52,10.76,39258,7.78687219728241,7.87469406416905,7.69905033039576,7.87469406416905,53642.2210892042,0.0,1.0
2016-10-12,10.78,10.8,10.655,10.67,43636,7.88933104198349,7.90396801979793,7.79784993064324,7.80882766400407,59624.3303135288,0.0,1.0
2016-10-13,10.65,10.76,10.62,10.76,19828,7.79419068618963,7.87469406416905,7.77223521946797,7.87469406416905,27093.0246002532,0.0,1.0
2016-10-14,10.77,10.8,10.72,10.77,54252,7.88201255307627,7.90396801979793,7.84542010854017,7.88201255307627,74130.0570210277,0.0,1.0
2016-10-17,10.74,10.79,10.6808,10.79,22484,7.86005708635461,7.89664953089071,7.81673163202387,7.89664953089071,30722.1890817073,0.0,1.0
2016-10-18,10.69,10.79,10.6401,10.75,21986,7.82346464181851,7.89664953089071,7.78694538217148,7.86737557526183,30041.7207414347,0.0,1.0
2016-10-19,10.73,10.8,10.64,10.75,24900,7.85273859744739,7.90396801979793,7.78687219728241,7.86737557526183,34023.4170136325,0.0,1.0
2016-10-20,10.8,10.8,10.67,10.73,21784,7.90396801979793,7.90396801979793,7.80882766400407,7.85273859744739,29765.7074789145,0.0,1.0
2016-10-21,10.84,10.85,10.7,10.7,22226,7.93324197542681,7.94056046433403,7.83078313072573,7.83078313072573,30369.6572909637,0.0,1.0
2016-10-24,10.95,10.95,10.9036,10.92,21365,8.01374535340624,8.01374535340624,7.97978756487674,7.99178988668458,29193.1849195284,0.0,1.0
2016-10-25,10.83,10.97,10.77,10.94,38629,7.92592348651959,8.02838233122068,7.88201255307627,8.00642686449902,52782.7540489803,0.0,1.0
2016-10-26,10.84,10.945,10.7996,10.85,26240,7.93324197542681,8.01008610895263,7.90367528024164,7.94056046433403,35854.396081836,0.0,1.0
2016-10-27,10.87,10.95,10.84,10.88,24785,7.95519744214848,8.01374535340624,7.93324197542681,7.9625159310557,33866.2807503165,0.0,1.0
2016-10-28,10.55,10.91,10.53,10.86,49299,7.72100579711743,7.98447139777736,7.70636881930298,7.94787895324126,67362.2664801232,0.0,1.0
2016-10-31,10.5,10.6,10.3,10.6,60841,7.68441335258132,7.75759824165353,7.53804357443692,7.75759824165353,83133.2817078881,0.0,1.0
2016-11-01,10.35,10.6,10.25,10.55,34127,7.57463601897302,7.75759824165353,7.50145112990082,7.72100579711743,46631.2109407323,0.0,1.0
2016-11-02,10.05,10.4,9.975,10.35,53062,7.35508135175641,7.61122846350912,7.30019268495226,7.57463601897302,72504.0382962798,0.0,1.0
2016-11-03,10.5,10.6,10.0,10.1,24598,7.68441335258132,7.75759824165353,7.31848890722031,7.39167379629251,33610.7635221419,0.0,1.0
2016-11-04,10.3,10.595,10.25,10.55,55527,7.53804357443692,7.75393899719992,7.50145112990082,7.72100579711743,75872.2199404004,0.0,1.0
2016-11-07,10.25,10.35,10.1,10.35,130554,7.50145112990082,7.57463601897302,7.39167379629251,7.57463601897302,178389.284530031,0.0,1.0
2016-11-08,10.4,10.45,10.2,10.25,62579,7.61122846350912,7.64782090804522,7.46485868536471,7.50145112990082,85508.0888873939,0.0,1.0
2016-11-09,10.4,10.55,10.3,10.4,174165,7.61122846350912,7.72100579711743,7.53804357443692,7.61122846350912,237979.454786317,0.0,1.0
2016-11-10,11.05,11.15,10.45,10.5,228692,8.08693024247844,8.16011513155065,7.64782090804522,7.68441335258132,312485.272437014,0.0,1.0
2016-11-11,12.15,13.0,11.1,11.15,218411,8.89196402227268,9.5140355793864,8.12352268701454,8.16011513155065,298437.290496565,0.0,1.0
2016-11-14,12.3,12.55,11.8454,12.15,197680,9.00174135588098,9.18470357856149,8.66904285015874,8.89196402227268,270110.40462871,0.0,1.0
2016-11-15,12.05,12.3,11.85,12.15,44002,8.81877913320047,9.00174135588098,8.67240935505607,8.89196402227268,60124.4335515605,0.0,1.0
2016-11-16,12.0,12.05,11.6,12.05,61881,8.78218668866437,8.81877913320047,8.48944713237556,8.81877913320047,84554.3400891804,0.0,1.0
2016-11-17,11.95,12.15,11.75,12.05,38504,8.74559424412827,8.89196402227268,8.59922446598386,8.81877913320047,52611.9537627673,0.0,1.0
2016-11-18,12.05,12.2,11.8,12.0,65838,8.81877913320047,8.92855646680878,8.63581691051997,8.78218668866437,89961.1939495396,0.0,1.0
2016-11-21,11.9,12.2,11.8,12.05,35688,8.70900179959217,8.92855646680878,8.63581691051997,8.81877913320047,48764.1649149605,0.0,1.0
2016-11-22,12.05,12.1,11.85,11.85,60925,8.81877913320047,8.85537157773657,8.67240935505607,8.67240935505607,83248.0595002233,0.0,1.0
2016-11-23,12.05,12.1,11.95,12.0,40972,8.81877913320047,8.85537157773657,8.74559424412827,8.78218668866437,55984.234613757,0.0,1.0
2016-11-25,12.05,12.1,12.0,12.0,22077,8.81877913320047,8.85537157773657,8.78218668866437,8.78218668866437,30166.0633497978,0.0,1.0
2016-11-28,11.95,12.1,11.9,12.1,35690,8.74559424412827,8.85537157773657,8.70900179959217,8.85537157773657,48766.8977195399,0.0,1.0
2016-11-29,12.0,12.1,11.95,12.05,50218,8.78218668866437,8.85537157773657,8.74559424412827,8.81877913320047,68617.9901843613,0.0,1.0
2016-11-30,11.85,12.15,11.85,12.05,59095,8.67240935505607,8.89196402227268,8.67240935505607,8.81877913320047,80747.5433100647,0.0,1.0
2016-12-01,11.95,12.2,11.8,11.95,70217,8.74559424412827,8.92855646680878,8.63581691051997,8.74559424412827,95944.6695761539,0.0,1.0
2016-12-02,11.95,12.025,11.8,11.9,53942,8.74559424412827,8.80048291093242,8.63581691051997,8.70900179959217,73706.4723112194,0.0,1.0
2016-12-05,13.3,13.45,12.05,12.05,160041,9.73359024660301,9.84336758021131,8.81877913320047,8.81877913320047,218680.388846536,0.0,1.0
2016-12-06,14.25,14.4,12.482,13.25,121884,10.4288466927889,10.5386240263972,9.13493785399239,9.69699780206691,166542.576678297,0.0,1.0
2016-12-07,14.3,14.45,13.85,14.35,82467,10.4947130929539,10.6047974960269,10.1644598837351,10.5314078939782,112368.779361082,0.04,1.0
2016-12-08,13.9,14.5,13.5,14.15,148767,10.2011546847594,10.6414922970512,9.90759627656489,10.384628689881,202708.552502336,0.0,1.0
2016-12-09,14.35,14.45,13.837,13.9,91681,10.5314078939782,10.6047974960269,10.1549192354688,10.2011546847594,124923.691423277,0.0,1.0
2016-12-12,14.0,14.45,12.8,14.4,109195,10.274544286808,10.6047974960269,9.39386906222449,10.5681026950026,148788.107513714,0.0,1.0
2016-12-13,14.2,14.25,13.9,14.0,84472,10.4213234909053,10.4580182919296,10.2011546847594,10.274544286808,115100.774008868,0.0,1.0
2016-12-14,14.05,14.45,13.8,14.05,73067,10.3112390878324,10.6047974960269,10.1277650827108,10.3112390878324,99560.4254013867,0.0,1.0
2016-12-15,15.05,15.5,13.21,13.85,421757,11.0451351083186,11.3753883175375,9.69476643062387,10.1644598837351,574682.227763737,0.0,1.0
2016-12-16,14.65,15.45,14.6,15.1,710306,10.7515767001241,11.3386935165132,10.7148818990998,11.081829909343,967856.454010126,0.0,1.0
2016-12-19,14.8,15.0,14.5,14.6,76155,10.8616611031971,11.0084403072943,10.6414922970512,10.7148818990998,103768.105936231,0.0,1.0
2016-12-20,14.95,15.2,14.5,14.9,98423,10.97174550627,11.1552195113916,10.6414922970512,10.9350507052457,134110.278912241,0.0,1.0
2016-12-21,14.8,15.0,14.6,14.95,76460,10.8616611031971,11.0084403072943,10.7148818990998,10.97174550627,104183.696144498,0.0,1.0
2016-12-22,14.7,14.9,14.5,14.7,85105,10.7882715011484,10.9350507052457,10.6414922970512,10.7882715011484,115963.294014878,0.0,1.0
2016-12-23,14.7,14.7,14.35,14.7,86368,10.7882715011484,10.7882715011484,10.5314078939782,10.7882715011484,117684.246254356,0.0,1.0
2016-12-27,14.35,14.75,14.3,14.75,117462,10.5314078939782,10.8249663021728,10.4947130929539,10.8249663021728,160052.646044011,0.0,1.0
2016-12-28,14.2,14.4,14.05,14.35,95287,10.4213234909053,10.5681026950026,10.3112390878324,10.5314078939782,129837.194016751,0.0,1.0
2016-12-29,14.35,14.4,14.025,14.25,49932,10.5314078939782,10.5681026950026,10.2928916873202,10.4580182919296,68036.886161223,0.0,1.0
2016-12-30,14.2,14.35,14.15,14.35,101068,10.4213234909053,10.5314078939782,10.384628689881,10.5314078939782,137714.331701964,0.0,1.0
2017-01-03,14.8,14.9,14.105,14.25,172502,10.8616611031971,10.9350507052457,10.3516033689591,10.4580182919296,235049.646250565,0.0,1.0
2017-01-04,14.8,14.9,14.5,14.9,67695,10.8616611031971,10.9350507052457,10.6414922970512,10.9350507052457,92240.5873725058,0.0,1.0
2017-01-05,14.15,14.9,14.1,14.7,74356,10.384628689881,10.9350507052457,10.3479338888567,10.7882715011484,101316.805002881,0.0,1.0
2017-01-06,14.0,14.35,13.8,14.35,66679,10.274544286808,10.5314078939782,10.1277650827108,10.5314078939782,90856.1950721819,0.0,1.0
2017-01-09,14.0,14.125,13.8,13.85,113879,10.274544286808,10.3662812893688,10.1277650827108,10.1644598837351,155170.483040013,0.0,1.0
2017-01-10,14.25,14.4,14.0,14.05,81231,10.4580182919296,10.5681026950026,10.274544286808,10.3112390878324,110684.617074467,0.0,1.0
2017-01-11,14.45,14.475,14.05,14.3,77382,10.6047974960269,10.623144896539,10.3112390878324,10.4947130929539,105440.004905226,0.0,1.0
2017-01-12,14.05,14.45,13.8,14.45,59872,10.3112390878324,10.6047974960269,10.1277650827108,10.6047974960269,81581.0391781765,0.0,1.0
2017-01-13,14.1,14.35,14.0,14.0,56794,10.3479338888567,10.5314078939782,10.274544286808,10.274544286808,77386.9845517999,0.0,1.0
2017-01-17,13.6,14.0,13.6,14.0,53037,9.98098587861352,10.274544286808,9.98098587861352,10.274544286808,72267.7307404625,0.0,1.0
2017-01-18,13.7,13.75,13.55,13.7,57275,10.0543754806621,10.0910702816865,9.94429107758921,10.0543754806621,78042.3907490998,0.0,1.0
2017-01-19,13.35,13.75,13.35,13.75,53449,9.79751187349195,10.0910702816865,9.79751187349195,10.0910702816865,72829.1181693342,0.0,1.0
2017-01-20,13.25,13.5,13.1,13.3,69311,9.72412227144332,9.90759627656489,9.61403786837038,9.76081707246763,94442.5341808962,0.0,1.0
2017-01-23,13.2,13.3702,13.0992,13.25,37052,9.687427470419,9.81233657310577,9.61345075155399,9.72412227144332,50486.716054747,0.0,1.0
2017-01-24,13.45,13.55,13.05,13.3,81133,9.87090147554058,9.94429107758921,9.57734306734606,9.76081707246763,110551.083171483,0.0,1.0
2017-01-25,13.8,13.9,13.35,13.35,68843,10.1277650827108,10.2011546847594,9.79751187349195,9.79751187349195,93804.8416646048,0.0,1.0
2017-01-26,13.65,13.85,13.2,13.75,85768,10.0176806796378,10.1644598837351,9.687427470419,10.0910702816865,116866.69174629,0.0,1.0
2017-01-27,13.0,13.65,12.95,13.45,62080,9.54064826632175,10.0176806796378,9.50395346529743,9.87090147554058,84589.6397678584,0.0,1.0
2017-01-30,12.3,12.9,12.25,12.9,97222,9.02692105198135,9.46725866427312,8.99022625095703,9.46725866427312,132473.807305263,0.0,1.0
2017-01-31,12.6,12.7,12.125,12.15,64917,9.24708985812723,9.32047946017586,8.89848924839625,8.9168366489084,88455.3100001622,0.0,1.0
2017-02-01,12.7,12.9,12.65,12.7,35533,9.32047946017586,9.46725866427312,9.28378465915155,9.32047946017586,48416.9405584941,0.0,1.0
2017-02-02,12.65,12.85,12.35,12.65,46500,9.28378465915155,9.43056386324881,9.06361585300566,9.28378465915155,63360.4743750873,0.0,1.0
2017-02-03,13.25,13.35,12.55,12.85,94751,9.72412227144332,9.79751187349195,9.21039505710292,9.43056386324881,129106.845322879,0.0,1.0
2017-02-06,13.3,13.5,13.05,13.2,63387,9.76081707246763,9.90759627656489,9.57734306734606,9.687427470419,86370.5460045948,0.0,1.0
2017-02-07,13.5,13.55,13.3,13.35,69976,9.90759627656489,9.94429107758921,9.76081707246763,9.79751187349195,95348.6570940023,0.0,1.0
2017-02-08,13.5,13.55,13.35,13.4,67730,9.90759627656489,9.94429107758921,9.79751187349195,9.83420667451626,92288.2780521433,0.0,1.0
2017-02-09,13.55,13.6,13.35,13.5,61519,9.94429107758921,9.98098587861352,9.79751187349195,9.90759627656489,83825.2263028171,0.0,1.0
2017-02-10,13.75,13.8,13.45,13.55,56270,10.0910702816865,10.1277650827108,9.87090147554058,9.94429107758921,76672.9869480892,0.0,1.0
2017-02-13,13.9,13.95,13.7,13.8,60900,10.2011546847594,10.2378494857837,10.0543754806621,10.1277650827108,82981.7825686627,0.0,1.0
2017-02-14,13.9,13.95,13.75,13.75,57000,10.2011546847594,10.2378494857837,10.0910702816865,10.0910702816865,77667.6782662361,0.0,1.0
2017-02-15,14.05,14.05,13.75,13.85,26837,10.3112390878324,10.3112390878324,10.0910702816865,10.1644598837351,36567.8505549292,0.0,1.0
2017-02-16,14.0,14.05,13.05,13.2,95545,10.274544286808,10.3112390878324,9.57734306734606,9.687427470419,130188.74245522,0.0,1.0
2017-02-17,14.15,14.25,13.8,14.0,72270,10.384628689881,10.4580182919296,10.1277650827108,10.274544286808,98474.4404965064,0.0,1.0
2017-02-21,13.85,14.419,13.8,14.15,41335,10.1644598837351,10.5820467193918,10.1277650827108,10.384628689881,56322.6926514888,0.0,1.0
2017-02-22,13.775,13.81,13.6,13.6,27833,10.1094176821986,10.1351040429156,9.98098587861352,9.98098587861352,37924.9910383185,0.0,1.0
2017-02-23,14.05,14.1,13.85,13.85,29073,10.3112390878324,10.3479338888567,10.1644598837351,10.1644598837351,39614.6036883205,0.0,1.0
2017-02-24,14.0,14.09,13.35,13.95,97047,10.274544286808,10.3405949286518,9.79751187349195,10.2378494857837,132235.353907078,0.0,1.0
2017-02-27,14.15,14.25,13.8,14.0,46830,10.384628689881,10.4580182919296,10.1277650827108,10.274544286808,63810.1293545233,0.0,1.0
2017-02-28,13.8,14.15,13.7,14.15,66679,10.1277650827108,10.384628689881,10.0543754806621,10.384628689881,90856.1950721814,0.0,1.0
2017-03-01,14.25,14.35,14.0,14.05,34272,10.4580182919296,10.5314078939782,10.274544286808,10.3112390878324,46698.7135007095,0.0,1.0
2017-03-02,13.9,14.3,13.8,14.3,44189,10.2011546847594,10.4947130929539,10.1277650827108,10.4947130929539,60211.5269281878,0.0,1.0
2017-03-03,13.95,13.95,13.8,13.8,24801,10.2378494857837,10.2378494857837,10.1277650827108,10.1277650827108,33793.6155908934,0.0,1.0
2017-03-06,14.1,14.15,13.7868,13.8,46205,10.3479338888567,10.384628689881,10.1180776552404,10.1277650827108,62958.5100752881,0.0,1.0
2017-03-07,14.2,14.45,13.9,13.95,60656,10.4213234909053,10.6047974960269,10.2011546847594,10.2378494857837,82649.3104020493,0.0,1.0
2017-03-08,13.9,14.25,13.9,14.25,50133,10.2378494857837,10.4956370627639,10.2378494857837,10.4956370627639,68065.9254629252,0.05,1.0
2017-03-09,13.75,14.1,13.65,13.925,49428,10.1273690956494,10.3851566726295,10.0537155022265,10.2562628841394,67108.7420218508,0.0,1.0
2017-03-10,13.55,13.9,13.134,13.9,59008,9.98006190880356,10.2378494857837,9.67366296016427,10.2378494857837,80115.5751643883,0.0,1.0
2017-03-13,13.4,13.65,13.3,13.45,27660,9.8695815186692,10.0537155022265,9.79592792524629,9.90640831538065,37554.175858307,0.0,1.0
2017-03-14,13.4,13.45,13.3,13.3,18580,9.8695815186692,9.90640831538065,9.79592792524629,9.79592792524629,25226.1962200775,0.0,1.0
2017-03-15,13.7,13.75,13.5,13.5,42467,10.0905422989379,10.1273690956494,9.9432351120921,9.9432351120921,57657.743534878,0.0,1.0
2017-03-16,14.1,14.15,13.65,13.65,53716,10.3851566726295,10.421983469341,10.0537155022265,10.0537155022265,72930.5896747949,0.0,1.0
2017-03-17,14.1,14.125,13.55,13.95,74287,10.3851566726295,10.4035700709853,9.98006190880356,10.2746762824952,100859.980549026,0.0,1.0
2017-03-20,14.1,14.25,14.0,14.0164,28926,10.3851566726295,10.4956370627639,10.3115030792066,10.323582268528,39273.0329312145,0.0,1.0
2017-03-21,13.15,14.195,13.05,14.15,97264,9.68544753511194,10.4551275863813,9.61179394168903,10.421983469341,132056.014485986,0.0,1.0
2017-03-22,13.0,13.2,12.95,13.15,46495,9.57496714497758,9.72227433182339,9.53814034826613,9.68544753511194,63126.5873655815,0.0,1.0
2017-03-23,13.35,13.45,12.95,13.1,67403,9.83275472195775,9.90640831538065,9.53814034826613,9.64862073840048,91513.5255017161,0.0,1.0
2017-03-24,13.3,13.5,13.1326,13.35,31740,9.79592792524629,9.9432351120921,9.67263180985635,9.83275472195775,43093.6204534586,0.0,1.0
2017-03-27,13.2,13.3,13.05,13.15,26336,9.72227433182339,9.79592792524629,9.61179394168903,9.68544753511194,35756.5717789,0.0,1.0
2017-03-28,13.35,13.55,13.05,13.1,53211,9.83275472195775,9.98006190880356,9.61179394168903,9.64862073840048,72244.9476354438,0.0,1.0
2017-03-29,13.25,13.55,13.15,13.25,59944,9.75910112853484,9.98006190880356,9.68544753511194,9.75910112853484,81386.3889244525,0.0,1.0
2017-03-30,13.9,13.95,13.3,13.3,90625,10.2378494857837,10.2746762824952,9.79592792524629,9.79592792524629,123042.197655787,0.0,1.0
2017-03-31,14.35,14.4,13.7,13.8,163998,10.5692906561868,10.6061174528982,10.0905422989379,10.1641958923608,222661.233998938,0.0,1.0
2017-04-03,13.95,14.5,13.85,14.3,183538,10.2746762824952,10.6797710463211,10.2010226890723,10.5324638594753,249190.828947286,0.0,1.0
2017-04-04,13.75,14.0,13.6,13.9,63448,10.1273690956494,10.3115030792066,10.016888705515,10.2378494857837,86143.7942826412,0.0,1.0
2017-04-05,13.1,13.95,13.1,13.85,59214,9.64862073840048,10.2746762824952,9.64862073840048,10.2010226890723,80395.2628081632,0.0,1.0
2017-04-06,13.35,13.425,13.1,13.15,46245,9.83275472195775,9.88799491702493,9.64862073840048,9.68544753511194,62787.1606134276,0.0,1.0
2017-04-07,13.15,13.4,13.05,13.3,23528,9.68544753511194,9.8695815186692,9.61179394168903,9.79592792524629,31944.1304987074,0.0,1.0
2017-04-10,13.05,13.425,12.925,13.25,49630,9.61179394168903,9.88799491702493,9.5197269499104,9.75910112853484,67382.9988375914,0.0,1.0
2017-04-11,13.25,13.3,12.9154,12.95,51971,9.75910112853484,9.79592792524629,9.5126562049418,9.53814034826613,70561.3909447605,0.0,1.0
2017-04-12,12.95,13.2,12.95,13.2,26030,9.53814034826613,9.72227433182339,9.53814034826613,9.72227433182339,35341.1134342636,0.0,1.0
2017-04-13,12.9,13.0011,12.65,12.9,56324,9.50131355155468,9.57577733450523,9.31717956799742,9.50131355155468,76471.4895532641,0.0,1.0
2017-04-17,13.25,13.4,12.825,12.85,77703,9.75910112853484,9.8695815186692,9.4460733564875,9.46448675484322,105497.907690457,0.0,1.0
2017-04-18,13.3,13.3,12.95,13.3,37045,9.79592792524629,9.79592792524629,9.53814034826613,9.79592792524629,50296.2561341643,0.0,1.0
2017-04-19,13.25,13.45,13.1,13.35,60581,9.75910112853484,9.90640831538065,9.64862073840048,9.83275472195775,82251.2482889406,0.0,1.0
2017-04-20,13.8,13.85,13.2,13.3,64703,10.1641958923608,10.2010226890723,9.72227433182339,9.79592792524629,87847.7165784542,0.0,1.0
2017-04-21,14.15,14.15,13.7,13.7,78718,10.421983469341,10.421983469341,10.0905422989379,10.0905422989379,106875.980304201,0.0,1.0
2017-04-24,14.15,14.5,14.1,14.5,60807,10.421983469341,10.6797710463211,10.3851566726295,10.6797710463211,82558.0900728876,0.0,1.0
2017-04-25,14.3,14.375,14.15,14.25,57861,10.5324638594753,10.5877040545425,10.421983469341,10.4956370627639,78558.2852255065,0.0,1.0
2017-04-26,14.4,14.45,14.3,14.3,105180,10.6061174528982,10.6429442496097,10.5324638594753,10.5324638594753,142803.623166188,0.0,1.0
2017-04-27,14.35,14.45,14.3,14.45,63479,10.5692906561868,10.6429442496097,10.5324638594753,10.6429442496097,86185.8831999085,0.0,1.0
2017-04-28,14.3,14.45,14.25,14.3,67740,10.5324638594753,10.6429442496097,10.4956370627639,10.5324638594753,91971.0727636199,0.0,1.0
2017-05-01,14.5,14.5,14.25,14.4,46170,10.6797710463211,10.6797710463211,10.4956370627639,10.6061174528982,62685.3325877817,0.0,1.0
2017-05-02,14.4,14.7,14.35,14.5,138383,10.6061174528982,10.827078233167,10.5692906561868,10.6797710463211,187883.568973251,0.0,1.0
2017-05-03,14.4,14.5,14.3,14.3,77138,10.6061174528982,10.6797710463211,10.5324638594753,10.5324638594753,104730.803230589,0.0,1.0
2017-05-04,14.65,14.83,14.4,14.5,64229,10.7902514364555,10.9228279046167,10.6061174528982,10.6797710463211,87204.1634563703,0.0,1.0
2017-05-05,14.6,14.75,14.3,14.65,39753,10.7534246397441,10.8639050298784,10.5324638594753,10.7902514364555,53972.926713495,0.0,1.0
2017-05-08,14.7,14.8252,14.5,14.55,47104,10.827078233167,10.9192925321324,10.6797710463211,10.7165978430326,63953.4309338282,0.0,1.0
2017-05-09,14.55,14.85,14.4,14.8,40582,10.7165978430326,10.9375586233013,10.6061174528982,10.9007318265899,55098.4658236376,0.0,1.0
2017-05-10,14.55,14.7,14.35,14.35,40999,10.7165978430326,10.827078233167,10.5692906561868,10.5692906561868,55664.6296462303,0.0,1.0
2017-05-11,14.35,14.5,14.2,14.5,37998,10.5692906561868,10.6797710463211,10.4588102660524,10.6797710463211,51590.1509133749,0.0,1.0
2017-05-12,14.3,14.35,14.25,14.3,56285,10.5324638594753,10.5692906561868,10.4956370627639,10.5324638594753,76418.5389799284,0.0,1.0
2017-05-15,14.4,14.45,14.25,14.35,57975,10.6061174528982,10.6429442496097,10.4956370627639,10.5692906561868,78713.0638244887,0.0,1.0
2017-05-16,14.4,14.45,14.25,14.4,23201,10.6061174528982,10.6429442496097,10.4956370627639,10.6061174528982,31500.1603068903,0.0,1.0
2017-05-17,13.75,14.3,13.6825,14.1,58809,10.1273690956494,10.5324638594753,10.0776529200889,10.3851566726295,79845.3914696735,0.0,1.0
2017-05-18,13.8,14.1,13.75,13.75,30389,10.1641958923608,10.3851566726295,10.1273690956494,10.1273690956494,41259.358284819,0.0,1.0
2017-05-19,13.6,14.0,13.5,13.75,42552,10.016888705515,10.3115030792066,9.9432351120921,10.1273690956494,57773.1486306103,0.0,1.0
2017-05-22,13.65,13.7,13.5,13.65,18181,10.0537155022265,10.0905422989379,9.9432351120921,10.0537155022265,24684.4711236398,0.0,1.0
2017-05-23,13.65,13.75,13.45,13.55,40669,10.0537155022265,10.1273690956494,9.90640831538065,9.98006190880356,55216.5863333869,0.0,1.0
2017-05-24,13.65,13.8,13.55,13.7,15719,10.0537155022265,10.1641958923608,9.98006190880356,10.0905422989379,21341.7964684283,0.0,1.0
2017-05-25,13.7,13.85,13.65,13.65,29151,10.0905422989379,10.2010226890723,10.0537155022265,10.0537155022265,39578.5170081529,0.0,1.0
2017-05-26,13.75,13.95,13.55,13.7,13871,10.1273690956494,10.2746762824952,9.98006190880356,10.0905422989379,18832.7539165067,0.0,1.0
2017-05-30,13.45,13.75,13.4,13.7,95332,9.90640831538065,10.1273690956494,9.8695815186692,10.0905422989379,129432.924545341,0.0,1.0
2017-05-31,13.55,13.65,13.1,13.5,53249,9.98006190880356,10.0537155022265,9.64862073840048,9.9432351120921,72296.5405017711,0.0,1.0
2017-06-01,13.95,14.05,13.6,13.9,33442,10.2746762824952,10.3483298759181,10.016888705515,10.2378494857837,45404.4377821222,0.0,1.0
2017-06-02,14.25,14.75,14.0,14.0,51022,10.4956370627639,10.8639050298784,10.3115030792066,10.3115030792066,69272.9269935842,0.0,1.0
2017-06-05,13.85,14.2,13.8,14.1,27125,10.2010226890723,10.4588102660524,10.1641958923608,10.3851566726295,36827.8026086976,0.0,1.0
2017-06-06,14.0,14.075,13.4,13.75,47500,10.3115030792066,10.3667432742738,9.8695815186692,10.1273690956494,64491.0829092403,0.0,1.0
2017-06-07,13.9,14.05,13.8,14.0,29893,10.2746762824952,10.3855540841048,10.2007577480887,10.3485948169016,40440.4663052891,0.05,1.0
2017-06-08,14.25,14.475,13.75,13.95,47686,10.5333911529177,10.6997078553322,10.1637984808855,10.3116355496984,64511.5604400369,0.0,1.0
2017-06-09,14.9,14.95,14.4,14.4,51720,11.0138616265596,11.0508208937628,10.6442689545274,10.6442689545274,69968.9197240007,0.0,1.0
2017-06-12,15.1,15.25,14.55,14.75,94939,11.1616986953725,11.2725764969821,10.755146756137,10.9029838249499,128437.340867689,0.0,1.0
2017-06-13,14.95,15.25,14.8,15.25,44891,11.0508208937628,11.2725764969821,10.9399430921531,11.2725764969821,60730.3707527092,0.0,1.0
2017-06-14,14.85,14.95,14.45,14.9,23070,10.9769023593564,11.0508208937628,10.6812282217306,11.0138616265596,31210.034378049,0.0,1.0
2017-06-15,14.8,14.85,14.55,14.7,23408,10.9399430921531,10.9769023593564,10.755146756137,10.8660245577467,31667.2945262842,0.0,1.0
2017-06-16,14.6,14.7,14.5,14.55,77451,10.7921060233403,10.8660245577467,10.7181874889338,10.755146756137,104778.863138893,0.0,1.0
2017-06-19,14.65,14.9,14.55,14.7,25641,10.8290652905435,11.0138616265596,10.755146756137,10.8660245577467,34688.1877541203,0.0,1.0
2017-06-20,14.35,14.65,14.25,14.65,22990,10.6073096873242,10.8290652905435,10.5333911529177,10.8290652905435,31101.8071240288,0.0,1.0
2017-06-21,14.1,14.45,13.5505,14.4,30568,10.4225133513081,10.6812282217306,10.0163310047447,10.6442689545274,41353.6337610837,0.0,1.0
2017-06-22,14.25,14.35,13.95,13.95,21723,10.5333911529177,10.6073096873242,10.3116355496984,10.3116355496984,29387.7579884855,0.0,1.0
2017-06-23,14.6,14.85,13.9,14.2768,181456,10.7921060233403,10.9769023593564,10.2746762824952,10.5532013201386,245481.057568411,0.0,1.0
2017-06-26,14.25,14.65,13.8525,14.65,22746,10.5333911529177,10.8290652905435,10.2395649786521,10.8290652905435,30771.7139992677,0.0,1.0
2017-06-27,14.3,14.5,14.25,14.4,19877,10.5703504201209,10.7181874889338,10.5333911529177,10.6442689545274,26890.4141019716,0.0,1.0
2017-06-28,14.65,14.7,14.35,14.35,24251,10.8290652905435,10.8660245577467,10.6073096873242,10.6073096873242,32807.7392155209,0.0,1.0
2017-06-29,14.6,14.8,14.2648,14.8,45567,10.7921060233403,10.9399430921531,10.5443310960099,10.9399430921531,61644.8910491789,0.0,1.0
2017-06-30,14.5,14.7195,14.45,14.7,26812,10.7181874889338,10.880438671956,10.6812282217306,10.8660245577467,36272.3641848398,0.0,1.0
2017-07-03,14.95,15.0,14.5,14.5,24907,11.0508208937628,11.087780160966,10.7181874889338,10.7181874889338,33695.2026984858,0.0,1.0
2017-07-05,15.0,15.0,14.45,14.95,37523,11.087780160966,11.087780160966,10.6812282217306,11.0508208937628,50762.6406574572,0.0,1.0
2017-07-06,14.7,14.95,14.6,14.95,39504,10.8660245577467,11.0508208937628,10.7921060233403,11.0508208937628,53442.6180351301,0.0,1.0
2017-07-07,14.85,15.0,14.7,14.85,22526,10.9769023593564,11.087780160966,10.8660245577467,10.9769023593564,30474.0890507122,0.0,1.0
2017-07-10,14.45,14.85,14.4,14.7,26165,10.6812282217306,10.9769023593564,10.6442689545274,10.8660245577467,35397.0762679521,0.0,1.0
2017-07-11,14.25,14.45,14.0,14.45,41062,10.5333911529177,10.6812282217306,10.3485948169016,10.6812282217306,55550.3438071718,0.0,1.0
2017-07-12,14.65,14.75,14.3,14.3,37088,10.8290652905435,10.9029838249499,10.5703504201209,10.5703504201209,50174.1549637227,0.0,1.0
2017-07-13,14.2,14.6,14.05,14.6,34143,10.4964318857145,10.7921060233403,10.3855540841048,10.7921060233403,46190.0391751075,0.0,1.0
2017-07-14,14.2,14.3,14.05,14.05,35163,10.4964318857145,10.5703504201209,10.3855540841048,10.3855540841048,47569.9366638639,0.0,1.0
2017-07-17,14.5,14.55,14.15,14.25,35814,10.7181874889338,10.755146756137,10.4594726185113,10.5333911529177,48450.6359434526,0.0,1.0
2017-07-18,14.55,14.6,14.3,14.3,34813,10.755146756137,10.7921060233403,10.5703504201209,10.5703504201209,47096.4424275261,0.0,1.0
2017-07-19,14.5,14.6,14.35,14.55,34519,10.7181874889338,10.7921060233403,10.6073096873242,10.755146756137,46698.7072690021,0.0,1.0
2017-07-20,14.55,14.7,14.35,14.5,43110,10.755146756137,10.8660245577467,10.6073096873242,10.7181874889338,58320.9615100867,0.0,1.0
2017-07-21,14.45,14.75,14.2,14.75,55935,10.6812282217306,10.9029838249499,10.4964318857145,10.9029838249499,75671.1431701853,0.0,1.0
2017-07-24,14.65,14.75,14.25,14.55,68069,10.8290652905435,10.9029838249499,10.5333911529177,10.755146756137,92086.5119236852,0.0,1.0
2017-07-25,14.75,15.1,14.625,14.65,85651,10.9029838249499,11.1616986953725,10.8105856569419,10.8290652905435,115872.156675955,0.0,1.0
2017-07-26,14.35,14.9,14.35,14.8,16385,10.6073096873242,11.0138616265596,10.6073096873242,10.9399430921531,22166.2944639936,0.0,1.0
2017-07-27,14.05,14.475,14.0,14.4,38438,10.3855540841048,10.6997078553322,10.3485948169016,10.6442689545274,52000.4898753123,0.0,1.0
2017-07-28,13.95,14.04,13.8,14.0,21524,10.3116355496984,10.3781622306642,10.2007577480887,10.3485948169016,29118.5426941105,0.0,1.0
2017-07-31,13.75,14.1,13.7,14.0,68788,10.1637984808855,10.4225133513081,10.1268392136823,10.3485948169016,93059.2043691913,0.0,1.0
2017-08-01,13.85,14.3,13.775,13.95,75453,10.237717015292,10.5703504201209,10.1822781144871,10.3116355496984,102075.887469741,0.0,1.0
2017-08-02,13.85,14.1,13.65,13.9,32984,10.237717015292,10.4225133513081,10.0898799464791,10.2746762824952,44622.096832491,0.0,1.0
2017-08-03,13.55,13.95,13.5,13.75,47294,10.0159614120726,10.3116355496984,9.97900214486941,10.1637984808855,63981.2468953385,0.0,1.0
2017-08-04,13.8,14.15,13.45,13.75,84681,10.2007577480887,10.4594726185113,9.94204287766619,10.1637984808855,114559.901220962,0.0,1.0
2017-08-07,13.7,13.9,13.5,13.85,33246,10.1268392136823,10.2746762824952,9.97900214486941,10.237717015292,44976.541089407,0.0,1.0
2017-08-08,13.75,14.15,13.65,13.65,35736,10.1637984808855,10.4594726185113,10.0898799464791,10.0898799464791,48345.114370783,0.0,1.0
2017-08-09,13.4,13.75,13.3,13.65,51659,9.90508361046297,10.1637984808855,9.83116507605653,10.0898799464791,69886.3964428105,0.0,1.0
2017-08-10,13.3,13.5,13.1,13.35,42572,9.83116507605653,9.97900214486941,9.68332800724365,9.86812434325975,57593.1332268013,0.0,1.0
2017-08-11,13.3,13.4,13.05,13.4,42871,9.83116507605653,9.90508361046297,9.64636874004043,9.90508361046297,57997.6325887015,0.0,1.0
2017-08-14,13.75,14.05,13.4,13.4,46405,10.1637984808855,10.3855540841048,9.90508361046297,9.90508361046297,62778.5715350399,0.0,1.0
2017-08-15,13.65,13.9,13.5,13.75,25857,10.0898799464791,10.2746762824952,9.97900214486941,10.1637984808855,34980.4013399746,0.0,1.0
2017-08-16,13.65,13.85,13.5,13.7,22102,10.0898799464791,10.237717015292,9.97900214486941,10.1268392136823,29900.4846044057,0.0,1.0
2017-08-17,13.3,13.625,13.25,13.55,40882,9.83116507605653,10.0714003128775,9.79420580885331,10.0159614120726,55306.8324856265,0.0,1.0
2017-08-18,13.4,13.56,13.1,13.1,33381,9.90508361046297,10.0233532655133,9.68332800724365,9.68332800724365,45159.174580566,0.0,1.0
2017-08-21,13.4,13.5,13.25,13.3,22888,9.90508361046297,9.97900214486941,9.79420580885331,9.83116507605653,30963.8173751534,0.0,1.0
2017-08-22,13.4,13.6,13.35,13.55,27102,9.90508361046297,10.0529206792759,9.86812434325975,10.0159614120726,36664.6879806626,0.0,1.0
2017-08-23,13.4,13.55,13.25,13.25,34554,9.90508361046297,10.0159614120726,9.79420580885331,9.79420580885331,46746.0566926358,0.0,1.0
2017-08-24,13.45,13.45,13.36,13.4,21372,9.94204287766619,9.94204287766619,9.8755161967004,9.90508361046297,28912.9109114723,0.0,1.0
2017-08-25,13.45,13.65,13.3,13.45,48394,9.94204287766619,10.0898799464791,9.83116507605653,9.94204287766619,65469.3716381148,0.0,1.0
2017-08-28,13.35,13.55,13.1,13.45,41313,9.86812434325975,10.0159614120726,9.68332800724365,9.94204287766619,55889.9068166598,0.0,1.0
2017-08-29,13.3,13.35,13.1,13.25,28379,9.83116507605653,9.86812434325975,9.68332800724365,9.79420580885331,38392.2655229586,0.0,1.0
2017-08-30,13.25,13.525,13.05,13.3,34296,9.79420580885331,9.99748177847102,9.64636874004043,9.83116507605653,46397.023798421,0.0,1.0
2017-08-31,13.7,13.9,13.35,13.35,39379,10.1268392136823,10.2746762824952,9.86812434325975,9.86812434325975,53273.5129507236,0.0,1.0
2017-09-01,13.7,13.75,13.5,13.75,24333,10.1268392136823,10.1637984808855,9.97900214486941,10.1637984808855,32918.6721508915,0.0,1.0
2017-09-05,13.15,13.55,13.1,13.55,20560,9.72028727444687,10.0159614120726,9.68332800724365,10.0159614120726,27814.4042831682,0.0,1.0
2017-09-06,13.35,13.4,13.15,13.25,25722,9.86812434325975,9.90508361046297,9.72028727444687,9.79420580885331,34797.7678488157,0.0,1.0
2017-09-07,12.95,13.4,12.9,13.4,39196,9.61680132627786,9.95097588973925,9.57967081922659,9.95097588973925,52781.3960982034,0.06,1.0
2017-09-08,13.15,13.35,13.0,13.0,12894,9.76532335448292,9.91384538268798,9.65393183332912,9.65393183332912,17363.0809595427,0.0,1.0
2017-09-11,13.3,13.45,13.2,13.2,18169,9.87671487563672,9.98810639679052,9.80245386153419,9.80245386153419,24466.4043705546,0.0,1.0
2017-09-12,13.45,13.5,13.35,13.4,16695,9.98810639679052,10.0252369038418,9.91384538268798,9.95097588973925,22481.5136202548,0.0,1.0
2017-09-13,13.5,13.65,13.4,13.4,56028,10.0252369038418,10.1366284249956,9.95097588973925,9.95097588973925,75447.3941369052,0.0,1.0
2017-09-14,13.45,13.6,13.25,13.45,26478,9.98810639679052,10.0994979179443,9.83958436858545,9.98810639679052,35655.3170192936,0.0,1.0
2017-09-15,13.6,13.65,13.4,13.5,136330,10.0994979179443,10.1366284249956,9.95097588973925,10.0252369038418,183582.195378816,0.0,1.0
2017-09-18,13.95,14.0,13.6,13.6,24265,10.3594114673032,10.3965419743544,10.0994979179443,10.0994979179443,32675.2876906548,0.0,1.0
2017-09-19,13.9,14.0,13.8,13.8,17085,10.3222809602519,10.3965419743544,10.2480199461494,10.2480199461494,23006.6882421116,0.0,1.0
2017-09-20,14.15,14.375,13.85,13.9,62093,10.5079334955082,10.6750207772389,10.2851504532006,10.3222809602519,83614.5328075763,0.0,1.0
2017-09-21,14.45,14.65,14.2,14.3,45274,10.7307165378158,10.8792385660209,10.5450640025595,10.619325016662,60966.0405896028,0.0,1.0
2017-09-22,14.6,14.65,13.9753,14.5,31296,10.8421080589696,10.8792385660209,10.3781995038711,10.7678470448671,42143.243501617,0.0,1.0
2017-09-25,14.7,14.825,14.539,14.539,52705,10.9163690730722,11.0091953407003,10.7968088403671,10.7968088403671,70972.6370383663,0.0,1.0
2017-09-26,14.75,14.9,14.6,14.65,35018,10.9534995801234,11.0648911012772,10.8421080589696,10.8792385660209,47155.2946363632,0.0,1.0
2017-09-27,15.6,15.65,14.75,14.95,90604,11.5847181999949,11.6218487070462,10.9534995801234,11.1020216083285,122007.490868498,0.0,1.0
2017-09-28,15.2,15.35,14.95,15.35,60280,11.2876741435848,11.3990656647386,11.1020216083285,11.3990656647386,81173.1441167392,0.0,1.0
2017-09-29,15.05,15.5,14.9,15.3,44718,11.176282622431,11.5104571858924,11.0648911012772,11.3619351576874,60217.3301030582,0.0,1.0
2017-10-02,15.5,15.5,14.9,15.1,42181,11.5104571858924,11.5104571858924,11.0648911012772,11.2134131294823,56801.0018577999,0.0,1.0
2017-10-03,15.6,15.85,15.5,15.6,44965,11.5847181999949,11.7703707352513,11.5104571858924,11.5847181999949,60549.9406969009,0.0,1.0
2017-10-04,15.55,15.7,15.45,15.6,30151,11.5475876929437,11.6589792140975,11.4733266788411,11.5847181999949,40601.384675909,0.0,1.0
2017-10-05,15.6,15.85,15.6,15.65,33699,11.5847181999949,11.7703707352513,11.5847181999949,11.6218487070462,45379.1271332117,0.0,1.0
2017-10-06,15.45,15.75,15.45,15.6,81643,11.4733266788411,11.6961097211487,11.4733266788411,11.5847181999949,109940.593980142,0.0,1.0
2017-10-09,15.25,15.6,15.1,15.55,77780,11.3248046506361,11.5847181999949,11.2134131294823,11.5475876929437,104738.67202057,0.0,1.0
2017-10-10,15.55,15.7,15.2,15.35,81352,11.5475876929437,11.6589792140975,11.2876741435848,11.3990656647386,109548.73291614,0.0,1.0
2017-10-11,15.45,15.8,15.1903,15.45,60819,11.4733266788411,11.7332402282,11.2804708252169,11.4733266788411,81898.9623761774,0.0,1.0
2017-10-12,15.4,15.7,15.4,15.55,26644,11.4361961717899,11.6589792140975,11.4361961717899,11.5475876929437,35878.8528839813,0.0,1.0
2017-10-13,15.45,15.6,15.3,15.45,27130,11.4733266788411,11.5847181999949,11.3619351576874,11.4733266788411,36533.3012589108,0.0,1.0
2017-10-16,15.8,15.95,15.45,15.5,37207,11.7332402282,11.8446317493538,11.4733266788411,11.5104571858924,50103.0055267338,0.0,1.0
2017-10-17,15.1,15.8,15.0,15.305,31397,11.2134131294823,11.7332402282,11.1391521153798,11.3656482083925,42279.2502626618,0.0,1.0
2017-10-18,15.4,15.8,15.175,15.2,36669,11.4361961717899,11.7332402282,11.2691088900592,11.2876741435848,49378.5338688902,0.0,1.0
2017-10-19,15.45,15.575,15.1,15.4,27674,11.4733266788411,11.5661529464693,11.2134131294823,11.4361961717899,37265.8525263213,0.0,1.0
2017-10-20,15.6,15.7,15.5,15.6,23761,11.5847181999949,11.6589792140975,11.5104571858924,11.5847181999949,31996.6004870246,0.0,1.0
2017-10-23,15.25,15.55,14.3,15.55,18720,11.3248046506361,11.5475876929437,10.619325016662,11.5475876929437,25208.3818491266,0.0,1.0
2017-10-24,15.35,15.55,15.2,15.45,32189,11.3990656647386,11.5475876929437,11.2876741435848,11.4733266788411,43345.7587255096,0.0,1.0
2017-10-25,15.45,15.55,15.15,15.3,17476,11.4733266788411,11.5475876929437,11.2505436365336,11.3619351576874,23533.209465563,0.0,1.0
2017-10-26,15.7,15.8,15.5,15.55,23481,11.6589792140975,11.7332402282,11.5104571858924,11.5475876929437,31619.5520405632,0.0,1.0
2017-10-27,15.1,15.5,14.7,15.1,43717,11.2134131294823,11.5104571858924,10.9163690730722,11.2134131294823,58869.3819069588,0.0,1.0
2017-10-30,14.5,14.95,14.4,14.8,28067,10.7678470448671,11.1020216083285,10.6935860307646,10.9906300871747,37795.0669529614,0.0,1.0
2017-10-31,14.5,15.0,14.475,14.6,43004,10.7678470448671,11.1391521153798,10.7492817913415,10.8421080589696,57909.2549700771,0.0,1.0
2017-11-01,14.35,14.8,14.25,14.75,24584,10.6564555237133,10.9906300871747,10.5821945096108,10.9534995801234,33104.8535993018,0.0,1.0
2017-11-02,14.55,14.65,14.05,14.2,36096,10.8049775519184,10.8792385660209,10.4336724814057,10.5450640025595,48606.931155239,0.0,1.0
2017-11-03,14.55,14.65,14.3,14.6,34775,10.8049775519184,10.8792385660209,10.619325016662,10.8421080589696,46828.0704488983,0.0,1.0
2017-11-06,14.55,14.7,14.3,14.45,18300,10.8049775519184,10.9163690730722,10.619325016662,10.7307165378158,24642.8091794346,0.0,1.0
2017-11-07,13.85,14.75,13.8,14.5,26512,10.2851504532006,10.9534995801234,10.2480199461494,10.7678470448671,35701.1014735069,0.0,1.0
2017-11-08,13.65,13.85,13.55,13.7,24182,10.1366284249956,10.2851504532006,10.062367410893,10.1737589320468,32563.5197583109,0.0,1.0
2017-11-09,13.6,13.8,13.4,13.55,14211,10.0994979179443,10.2480199461494,9.95097588973925,10.062367410893,19136.5552595053,0.0,1.0
2017-11-10,13.65,13.85,13.65,13.7,12895,10.1366284249956,10.2851504532006,10.1366284249956,10.1737589320468,17364.4275611372,0.0,1.0
2017-11-13,13.65,13.7,13.35,13.55,12830,10.1366284249956,10.1737589320468,9.91384538268798,10.062367410893,17276.8984574944,0.0,1.0
2017-11-14,13.85,13.9,13.4,13.5,16613,10.2851504532006,10.3222809602519,9.95097588973925,10.0252369038418,22371.0922895055,0.0,1.0
2017-11-15,13.9,14.0,13.75,13.75,18285,10.3222809602519,10.3965419743544,10.2108894390981,10.2108894390981,24622.6101555172,0.0,1.0
2017-11-16,14.1,14.2,13.95,13.95,25017,10.470802988457,10.5450640025595,10.3594114673032,10.3594114673032,33687.9320897222,0.0,1.0
2017-11-17,14.05,14.15,13.95,14.0,20356,10.4336724814057,10.5079334955082,10.3594114673032,10.3965419743544,27411.4220577363,0.0,1.0
2017-11-20,14.1,14.2,14.0,14.15,22760,10.470802988457,10.5450640025595,10.3965419743544,10.5079334955082,30648.6522909253,0.0,1.0
2017-11-21,14.45,14.6,13.8,14.2,34187,10.7307165378158,10.8421080589696,10.2480199461494,10.5450640025595,46036.2687113299,0.0,1.0
2017-11-22,14.3,14.625,14.3,14.5,21001,10.619325016662,10.8606733124953,10.619325016662,10.7678470448671,28279.9800861918,0.0,1.0
2017-11-24,14.1,14.45,14.05,14.4,10239,10.470802988457,10.7307165378158,10.4336724814057,10.6935860307646,13787.8537261329,0.0,1.0
2017-11-27,14.3,14.425,14.1,14.1,18419,10.619325016662,10.7121512842902,10.470802988457,10.470802988457,24803.0547691809,0.0,1.0
2017-11-28,14.8,15.05,14.3,14.3,47688,10.9906300871747,11.176282622431,10.619325016662,10.619325016662,64216.7368387367,0.0,1.0
2017-11-29,15.55,15.65,14.85,14.85,46093,11.5475876929437,11.6218487070462,11.027760594226,11.027760594226,62068.9072955018,0.0,1.0
2017-11-30,15.15,15.85,15.15,15.6,45056,11.2505436365336,11.7703707352513,11.2505436365336,11.5847181999949,60672.4814420004,0.0,1.0
2017-12-01,14.95,15.15,14.5,15.15,26200,11.1020216083285,11.2505436365336,10.7678470448671,11.2505436365336,35280.9617760213,0.0,1.0
2017-12-04,15.1,15.2,14.9,15.0,41748,11.2134131294823,11.2876741435848,11.0648911012772,11.1391521153798,56217.9233673792,0.0,1.0
2017-12-05,15.0,15.25,14.85,15.05,48309,11.1391521153798,11.3248046506361,11.027760594226,11.176282622431,65052.9764289239,0.0,1.0
2017-12-06,14.9,15.25,14.9,15.05,31735,11.0648911012772,11.3248046506361,11.0648911012772,11.176282622431,42734.4016016045,0.0,1.0
2017-12-07,14.9,15.25,14.8,14.8,32125,11.1094477097387,11.37040789084,11.0348876579955,11.0348876579955,43086.0752493031,0.06,1.0
2017-12-08,14.75,15.0,14.5,15.0,26724,10.9976076321239,11.184007761482,10.8112075027659,11.184007761482,35842.2498042763,0.0,1.0
2017-12-11,14.75,14.9,14.55,14.75,39029,10.9976076321239,11.1094477097387,10.8484875286375,10.9976076321239,52345.7254756436,0.0,1.0
2017-12-12,14.85,15.1,14.75,14.75,34257,11.0721676838671,11.2585678132252,10.9976076321239,10.9976076321239,45945.5153249923,0.0,1.0
2017-12-13,15.0,15.4,14.85,14.85,48494,11.184007761482,11.4822479684548,11.0721676838671,11.0721676838671,65040.1909148542,0.0,1.0
2017-12-14,14.65,15.2,14.5,15.05,36855,10.9230475803807,11.3331278649684,10.8112075027659,11.2212877873536,49429.9549669436,0.0,1.0
2017-12-15,15.05,15.25,14.65,14.65,156769,11.2212877873536,11.37040789084,10.9230475803807,10.9230475803807,210258.706015812,0.0,1.0
2017-12-18,15.25,15.5,15.0,15.2,40802,11.37040789084,11.556808020198,11.184007761482,11.3331278649684,54723.6744691691,0.0,1.0
2017-12-19,15.05,15.25,14.9,15.25,25644,11.2212877873536,11.37040789084,11.1094477097387,11.37040789084,34393.7529554279,0.0,1.0
2017-12-20,14.95,15.05,14.9,15.0,15953,11.1467277356103,11.2212877873536,11.1094477097387,11.184007761482,21396.1761385878,0.0,1.0
2017-12-21,15.1,15.25,14.85,14.85,23107,11.2585678132252,11.37040789084,11.0721676838671,11.0721676838671,30991.1265614207,0.0,1.0
2017-12-22,14.95,15.2,14.9,15.15,20624,11.1467277356103,11.3331278649684,11.1094477097387,11.2958478390968,27660.9250098561,0.0,1.0
2017-12-26,14.55,15.15,14.55,14.85,29791,10.8484875286375,11.2958478390968,10.8484875286375,11.0721676838671,39955.7126148478,0.0,1.0
2017-12-27,14.75,15.08,14.5,14.5,21781,10.9976076321239,11.2436558028765,10.8112075027659,10.8112075027659,29212.694319224,0.0,1.0
2017-12-28,14.8,15.15,14.8,14.85,10868,11.0348876579955,11.2958478390968,11.0348876579955,11.0721676838671,14576.1701419277,0.0,1.0
2017-12-29,14.75,15.3,14.4,14.85,42900,10.9976076321239,11.4076879167116,10.7366474510227,11.0721676838671,57537.5137181355,0.0,1.0
2018-01-02,14.65,15.2,14.55,14.9,48275,10.9230475803807,11.3331278649684,10.8484875286375,11.1094477097387,64746.4679427269,0.0,1.0
2018-01-03,14.55,14.9,14.4,14.6,44376,10.8484875286375,11.1094477097387,10.7366474510227,10.8857675545091,59517.1260782278,0.0,1.0
2018-01-04,14.95,15.1,14.7,14.7,29526,11.1467277356103,11.2585678132252,10.9603276062523,10.9603276062523,39600.2944065658,0.0,1.0
2018-01-05,15.1,15.25,14.8,15.05,22785,11.2585678132252,11.37040789084,11.0348876579955,11.2212877873536,30559.2599083382,0.0,1.0
2018-01-08,15.05,15.2,14.85,15.0,20904,11.2212877873536,11.3331278649684,11.0721676838671,11.184007761482,28036.4612299277,0.0,1.0
2018-01-09,15.05,15.35,15.05,15.05,26356,11.2212877873536,11.4449679425832,11.2212877873536,11.2212877873536,35348.6879150389,0.0,1.0
2018-01-10,15.3,15.35,15.0,15.0,18241,11.4076879167116,11.4449679425832,11.184007761482,11.184007761482,24464.8435368883,0.0,1.0
2018-01-11,15.8,15.83,15.25,15.3,34146,11.7804881754277,11.8028561909506,11.37040789084,11.4076879167116,45796.6420377492,0.0,1.0
2018-01-12,15.8,15.8,15.6,15.8,31313,11.7804881754277,11.7804881754277,11.6313680719412,11.7804881754277,41997.0202110948,0.0,1.0
2018-01-16,15.35,15.9,15.3,15.85,44423,11.4449679425832,11.8550482271709,11.4076879167116,11.8177682012993,59580.1625151684,0.0,1.0
2018-01-17,15.75,15.75,15.3,15.45,15263,11.7432081495561,11.7432081495561,11.4076879167116,11.5195279943264,20470.747596268,0.0,1.0
2018-01-18,15.2,15.7,15.2,15.7,19707,11.3331278649684,11.7059281236844,11.3331278649684,11.7059281236844,26431.043889121,0.0,1.0
2018-01-19,15.5,15.5,15.1,15.1,28679,11.556808020198,11.556808020198,11.2585678132252,11.2585678132252,38464.2973408486,0.0,1.0
2018-01-22,15.4,15.65,15.3,15.5,14120,11.4822479684548,11.6686480978128,11.4076879167116,11.556808020198,18937.7550979038,0.0,1.0
2018-01-23,15.3,15.46,15.25,15.3,14294,11.4076879167116,11.5269839995007,11.37040789084,11.4076879167116,19171.1240346626,0.0,1.0
2018-01-24,15.35,15.45,15.25,15.25,26100,11.4449679425832,11.5195279943264,11.37040789084,11.37040789084,35005.3405138306,0.0,1.0
2018-01-25,15.3,15.45,15.1,15.45,18897,11.4076879167116,11.5195279943264,11.2585678132252,11.5195279943264,25344.6712524849,0.0,1.0
2018-01-26,15.35,15.45,15.25,15.4,17288,11.4449679425832,11.5195279943264,11.37040789084,11.4822479684548,23186.6791878584,0.0,1.0
2018-01-29,15.4,15.5,15.3,15.3,19859,11.4822479684548,11.556808020198,11.4076879167116,11.4076879167116,26634.9064085886,0.0,1.0
2018-01-30,15.3,15.6,15.25,15.3,16086,11.4076879167116,11.6313680719412,11.37040789084,11.4076879167116,21574.5558431218,0.0,1.0
2018-01-31,14.6,15.3,14.5,15.3,47230,10.8857675545091,11.4076879167116,10.8112075027659,11.4076879167116,63344.9131213877,0.0,1.0
2018-02-01,14.95,15.2,14.6,14.6,34508,11.1467277356103,11.3331278649684,10.8857675545091,10.8857675545091,46282.1567222709,0.0,1.0
2018-02-02,14.85,15.15,14.75,14.95,56362,11.0721676838671,11.2958478390968,10.9976076321239,11.1467277356103,75592.7586988707,0.0,1.0
2018-02-05,13.95,15.0,13.9,14.7,48178,10.4011272181782,11.184007761482,10.3638471923066,10.9603276062523,64616.3714664878,0.0,1.0
2018-02-06,14.0,14.3,13.65,13.65,132366,10.4384072440498,10.6620873992795,10.1774470629486,10.1774470629486,177529.383235774,0.0,1.0
2018-02-07,13.8,14.05,13.75,13.9,40489,10.2892871405634,10.4756872699214,10.2520071146918,10.3638471923066,54303.8786231604,0.0,1.0
2018-02-08,12.8,13.8,12.8,13.75,243852,9.54368662313127,10.2892871405634,9.54368662313127,10.2520071146918,327054.494060483,0.0,1.0
2018-02-09,14.0,14.6,13.1,13.1,53955,10.4384072440498,10.8857675545091,9.76736677836091,9.76736677836091,72364.4884070396,0.0,1.0
2018-02-12,14.05,14.45,13.75,14.05,45641,10.4756872699214,10.7739274768943,10.2520071146918,10.4756872699214,61213.7450724807,0.0,1.0
2018-02-13,14.15,14.3,13.85,13.85,31812,10.5502473216646,10.6620873992795,10.326567166435,10.326567166435,42666.2794032944,0.0,1.0
2018-02-14,14.35,14.5,14.05,14.05,30112,10.6993674251511,10.8112075027659,10.4756872699214,10.4756872699214,40386.2380671442,0.0,1.0
2018-02-15,14.65,14.9,14.3,14.5,47022,10.9230475803807,11.1094477097387,10.6620873992795,10.8112075027659,63065.9433579059,0.0,1.0
2018-02-16,14.55,14.9,14.45,14.45,42813,10.8484875286375,11.1094477097387,10.7739274768943,10.7739274768943,57420.8292497559,0.0,1.0
2018-02-20,14.4,14.7,14.25,14.4,39044,10.7366474510227,10.9603276062523,10.6248073734079,10.7366474510227,52365.8434874329,0.0,1.0
2018-02-21,14.6,14.89,14.4,14.5,20694,10.8857675545091,11.1019917045644,10.7366474510227,10.8112075027659,27754.809064874,0.0,1.0
2018-02-22,14.15,14.6,14.1,14.6,22761,10.5502473216646,10.8857675545091,10.512967295793,10.8857675545091,30527.0710894751,0.0,1.0
2018-02-23,14.15,14.35,14.07,14.3,48572,10.5502473216646,10.6993674251511,10.4905992802701,10.6620873992795,65144.8045761604,0.0,1.0
2018-02-26,14.25,14.3,14.0,14.0,30241,10.6248073734079,10.6620873992795,10.4384072440498,10.4384072440498,40559.2529685343,0.0,1.0
2018-02-27,14.2,14.55,14.1,14.3,29199,10.5875273475363,10.8484875286375,10.512967295793,10.6620873992795,39161.721749553,0.0,1.0
2018-02-28,13.5,14.55,13.4,14.05,59438,10.0656069853338,10.8484875286375,9.99104693359055,10.4756872699214,79718.2923165155,0.0,1.0
2018-03-01,14.05,14.1,13.2,13.5,74062,10.4756872699214,10.512967295793,9.84192683010412,10.0656069853338,99332.012610549,0.0,1.0
2018-03-02,14.05,14.2,13.75,13.85,19600,10.4756872699214,10.5875273475363,10.2520071146918,10.326567166435,26287.5354050223,0.0,1.0
2018-03-05,14.25,14.4,13.85,13.89,23417,10.6248073734079,10.7366474510227,10.326567166435,10.3563911871323,31406.8988050716,0.0,1.0
2018-03-06,14.3,14.35,13.95,14.25,23507,10.6620873992795,10.6993674251511,10.4011272181782,10.6248073734079,31527.6068758089,0.0,1.0
2018-03-07,14.45,14.6,13.95,14.15,30221,10.7739274768943,10.8857675545091,10.4011272181782,10.5502473216646,40532.428952815,0.0,1.0
2018-03-08,14.05,14.5,14.05,14.5,13762,10.5278793061417,10.8650711700395,10.5278793061417,10.8650711700395,18366.1015079458,0.07,1.0
2018-03-09,14.6,14.6,13.85,14.25,24463,10.9400026953501,10.9400026953501,10.3780162555204,10.6777423567629,32647.140036977,0.0,1.0
2018-03-12,14.55,14.75,14.2,14.35,22256,10.9025369326948,11.052399983316,10.6402765941076,10.7526738820735,29701.7842726958,0.0,1.0
2018-03-13,14.5,14.66,14.4,14.66,27851,10.8650711700395,10.9849616105364,10.7901396447288,10.9849616105364,37168.6014458506,0.0,1.0
2018-03-14,14.35,14.6,14.05,14.6,23414,10.7526738820735,10.9400026953501,10.5278793061417,10.9400026953501,31247.1952264964,0.0,1.0
2018-03-15,14.25,14.45,14.15,14.45,22849,10.6777423567629,10.8276054073841,10.6028108314523,10.8276054073841,30493.1734744262,0.0,1.0
2018-03-16,14.4,14.6,14.2,14.2,81570,10.7901396447288,10.9400026953501,10.6402765941076,10.6402765941076,108859.388170553,0.0,1.0
2018-03-19,14.3,14.65,14.3,14.33,33450,10.7152081194182,10.9774684580054,10.7152081194182,10.7376875770114,44640.7568261,0.0,1.0
2018-03-20,14.2,14.5,14.15,14.5,19988,10.6402765941076,10.8650711700395,10.6028108314523,10.8650711700395,26675.0208502268,0.0,1.0
2018-03-21,14.25,14.5,14.2,14.2,15653,10.6777423567629,10.8650711700395,10.6402765941076,10.6402765941076,20889.7389117771,0.0,1.0
2018-03-22,13.85,14.4,13.85,14.1,34349,10.3780162555204,10.7901396447288,10.3780162555204,10.565345068797,45840.5188705445,0.0,1.0
2018-03-23,13.35,14.4,13.35,14.1,34430,10.0033586289674,10.7901396447288,10.0033586289674,10.565345068797,45948.6175642037,0.0,1.0
2018-03-26,14.05,14.1,13.6,13.6,20514,10.5278793061417,10.565345068797,10.1906874422439,10.1906874422439,27376.9950831274,0.0,1.0
2018-03-27,13.9,14.35,13.8,14.3,51433,10.4154820181758,10.7526738820735,10.3405504928651,10.7152081194182,68640.0013703075,0.0,1.0
2018-03-28,14.15,14.2,13.95,14.0,16959,10.6028108314523,10.6402765941076,10.4529477808311,10.4904135434864,22632.6635280666,0.0,1.0
2018-03-29,13.85,14.25,13.75,14.25,61874,10.3780162555204,10.6777423567629,10.3030847302098,10.6777423567629,82574.0564382098,0.0,1.0
2018-04-02,13.75,14.05,13.56,13.9,41383,10.3030847302098,10.5278793061417,10.1607148321197,10.4154820181758,55227.7560458744,0.0,1.0
2018-04-03,14.0,14.05,13.7,13.7,26216,10.4904135434864,10.5278793061417,10.2656189675545,10.2656189675545,34986.6092960548,0.0,1.0
2018-04-04,14.2,14.35,13.8,13.8,30862,10.6402765941076,10.7526738820735,10.3405504928651,10.3405504928651,41186.9368360866,0.0,1.0
2018-04-05,14.35,14.5,14.25,14.35,31604,10.7526738820735,10.8650711700395,10.6777423567629,10.7526738820735,42177.1742520797,0.0,1.0
2018-04-06,13.95,14.4,13.8,14.25,30973,10.4529477808311,10.7901396447288,10.3405504928651,10.6777423567629,41335.0720829533,0.0,1.0
2018-04-09,13.95,14.35,13.85,14.05,18430,10.4529477808311,10.7526738820735,10.3780162555204,10.5278793061417,24595.7891869961,0.0,1.0
2018-04-10,14.25,14.45,13.98,14.05,32892,10.6777423567629,10.8276054073841,10.4754272384243,10.5278793061417,43896.0769364448,0.0,1.0
2018-04-11,14.25,14.45,14.15,14.2,17593,10.6777423567629,10.8276054073841,10.6028108314523,10.6402765941076,23478.7693525135,0.0,1.0
2018-04-12,14.25,14.45,14.2,14.3,15286,10.6777423567629,10.8276054073841,10.6402765941076,10.7152081194182,20399.9584108748,0.0,1.0
2018-04-13,14.1,14.45,13.95,14.45,27857,10.565345068797,10.8276054073841,10.4529477808311,10.8276054073841,37176.6087564922,0.0,1.0
2018-04-16,14.25,14.5,14.1,14.1,24306,10.6777423567629,10.8650711700395,10.565345068797,10.565345068797,32437.6154085257,0.0,1.0
2018-04-17,14.45,14.55,14.24,14.3,25076,10.8276054073841,10.9025369326948,10.6702492042319,10.7152081194182,33465.2202741789,0.0,1.0
2018-04-18,14.5,14.65,14.25,14.5,23462,10.8650711700395,10.9774684580054,10.6777423567629,10.8650711700395,31311.2537116278,0.0,1.0
2018-04-19,14.8,14.85,14.0,14.0,12748,11.0898657459713,11.1273315086266,10.4904135434864,10.4904135434864,17012.8660095403,0.0,1.0
2018-04-20,14.95,15.0,14.7,14.7,30329,11.2022630339372,11.2397287965925,11.0149342206607,11.0149342206607,40475.6207407709,0.0,1.0
2018-04-23,15.0,15.05,14.85,14.85,19911,11.2397287965925,11.2771945592479,11.1273315086266,11.1273315086266,26572.2603636615,0.0,1.0
2018-04-24,15.25,15.35,14.95,14.95,26194,11.4270576098691,11.5019891351797,11.2022630339372,11.2022630339372,34957.2491570361,0.0,1.0
2018-04-25,15.25,15.45,15.2,15.25,19374,11.4270576098691,11.5769206604903,11.3895918472138,11.4270576098691,25855.6060612514,0.0,1.0
2018-04-26,15.1,15.3,15.0,15.25,20467,11.3146603219032,11.4645233725244,11.2397287965925,11.4270576098691,27314.2711497693,0.0,1.0
2018-04-27,15.1,15.3,15.04,15.1,16658,11.3146603219032,11.4645233725244,11.2697014067168,11.3146603219032,22230.9634442203,0.0,1.0
2018-04-30,14.75,15.25,14.75,15.1,32939,11.052399983316,11.4270576098691,11.052399983316,11.3146603219032,43958.8008698028,0.0,1.0
2018-05-01,15.15,15.2,14.7,14.7,35201,11.3521260845585,11.3895918472138,11.0149342206607,11.0149342206607,46977.5569816304,0.0,1.0
2018-05-02,15.15,15.2,14.95,15.05,39626,11.3521260845585,11.3895918472138,11.2022630339372,11.2771945592479,52882.9485797019,0.0,1.0
2018-05-03,14.8,15.2,14.8,15.05,13349,11.0898657459713,11.3895918472138,11.0898657459713,11.2771945592479,17814.9316254591,0.0,1.0
2018-05-04,15.05,15.3,14.75,14.8,18336,11.2771945592479,11.4645233725244,11.052399983316,11.0898657459713,24470.3413202799,0.0,1.0
2018-05-07,15.2,15.35,15.1,15.1,35653,11.3895918472138,11.5019891351797,11.3146603219032,11.3146603219032,47580.7743832866,0.0,1.0
2018-05-08,15.25,15.35,15.0,15.25,15670,11.4270576098691,11.5019891351797,11.2397287965925,11.4270576098691,20912.4262919278,0.0,1.0
2018-05-09,15.6,15.8,15.29,15.3,35085,11.6893179484562,11.8391809990775,11.4570302199933,11.4645233725244,46822.748975896,0.0,1.0
2018-05-10,15.65,15.7,15.55,15.65,13492,11.7267837111116,11.7642494737669,11.6518521858009,11.7267837111116,18005.7725290803,0.0,1.0
2018-05-11,15.45,15.64,15.4,15.55,13581,11.5769206604903,11.7192905585805,11.539454897835,11.6518521858009,18124.5476369287,0.0,1.0
2018-05-14,15.5,15.65,15.2,15.4,27390,11.6143864231456,11.7267837111116,11.3895918472138,11.539454897835,36553.3730782326,0.0,1.0
2018-05-15,15.4,15.65,15.3,15.55,17834,11.539454897835,11.7267837111116,11.4645233725244,11.6518521858009,23800.3963299452,0.0,1.0
2018-05-16,15.8,15.8,15.45,15.45,37798,11.8391809990775,11.8391809990775,11.5769206604903,11.5769206604903,50443.387937606,0.0,1.0
2018-05-17,15.9,15.95,15.75,15.9,41836,11.9141125243881,11.9515782870434,11.8017152364222,11.9141125243881,55832.3079993039,0.0,1.0
2018-05-18,15.8,15.95,15.75,15.9,33027,11.8391809990775,11.9515782870434,11.8017152364222,11.9141125243881,44076.2414258774,0.0,1.0
2018-05-21,15.88,15.9,15.45,15.85,32544,11.899126219326,11.9141125243881,11.5769206604903,11.8766467617328,43431.6529192404,0.0,1.0
2018-05-22,15.75,15.9,15.7,15.75,18888,11.8017152364222,11.9141125243881,11.7642494737669,11.8017152364222,25207.0138992936,0.0,1.0
2018-05-23,15.8,15.85,15.65,15.75,27974,11.8391809990775,11.8766467617328,11.7267837111116,11.8017152364222,37332.7513140005,0.0,1.0
2018-05-24,15.9,15.95,15.75,15.8,28418,11.9141125243881,11.9515782870434,11.8017152364222,11.8391809990775,37925.292301468,0.0,1.0
2018-05-25,15.9,15.95,15.8,15.95,17704,11.9141125243881,11.9515782870434,11.8391809990775,11.9515782870434,23626.9045993803,0.0,1.0
2018-05-29,15.8,15.93,15.6,15.8,25160,11.8391809990775,11.9365919819813,11.6893179484562,11.8391809990775,33577.3226231591,0.0,1.0
2018-05-30,15.8,15.95,15.8,15.9,33684,11.8391809990775,11.9515782870434,11.8391809990775,11.9141125243881,44953.0419411165,0.0,1.0
2018-05-31,15.8,15.9,15.65,15.75,30307,11.8391809990775,11.9141125243881,11.7267837111116,11.8017152364222,40446.2606017521,0.0,1.0
2018-06-01,15.75,15.9,15.7,15.9,89973,11.8017152364222,11.9141125243881,11.7642494737669,11.9141125243881,120073.626723907,0.0,1.0
2018-06-04,15.85,15.9,15.7,15.85,64942,11.8766467617328,11.9141125243881,11.7642494737669,11.8766467617328,86668.4612795389,0.0,1.0
2018-06-05,15.9,16.2,15.85,15.9,70648,11.9141125243881,12.1389071003199,11.8766467617328,11.9141125243881,94283.4136995607,0.0,1.0
2018-06-06,16.35,16.5,15.8,15.85,64058,12.2513043882859,12.3637016762518,11.8391809990775,11.8766467617328,85488.7175116981,0.0,1.0
2018-06-07,16.3,16.5,16.2,16.3,19581,12.266290693348,12.4167973276222,12.1910373762109,12.266290693348,26020.1154512901,0.07,1.0
2018-06-08,16.05,16.35,15.9,16.3,24802,12.0781574005052,12.3039173519165,11.9652774247996,12.266290693348,32958.0155979214,0.0,1.0
2018-06-11,16.02,16.05,15.9,16.0,36971,12.0555814053641,12.0781574005052,11.9652774247996,12.0405307419367,49128.7313390351,0.0,1.0
2018-06-12,16.0,16.04,15.95,16.0,28356,12.0405307419367,12.0706320687915,12.0029040833681,12.0405307419367,37680.7310013166,0.0,1.0
2018-06-13,15.9,16.1,15.9,15.95,26788,11.9652774247996,12.1157840590738,11.9652774247996,12.0029040833681,35597.1019206965,0.0,1.0
2018-06-14,15.85,15.95,15.64,15.95,53925,11.927650766231,12.0029040833681,11.7696188002431,12.0029040833681,71657.9707732404,0.0,1.0
2018-06-15,16.1,16.2,15.75,15.75,95965,12.1157840590738,12.1910373762109,11.8523974490939,11.8523974490939,127522.617807214,0.0,1.0
2018-06-18,16.25,16.3,15.95,16.1,17036,12.2286640347794,12.266290693348,12.0029040833681,12.1157840590738,22638.2047305132,0.0,1.0
2018-06-19,16.3,16.5,15.96,16.2,31437,12.266290693348,12.4167973276222,12.0104294150818,12.1910373762109,41774.902683326,0.0,1.0
2018-06-20,16.6,16.65,16.4,16.4,31498,12.4920506447593,12.5296773033279,12.3415440104851,12.3415440104851,41855.9622330185,0.0,1.0
2018-06-21,16.2,16.75,16.05,16.6,40555,12.1910373762109,12.604930620465,12.0781574005052,12.4920506447593,53891.3120947382,0.0,1.0
2018-06-22,16.2,16.3,16.0,16.2,122812,12.1910373762109,12.266290693348,12.0405307419367,12.1910373762109,163198.121587449,0.0,1.0
2018-06-25,16.05,16.15,15.9,16.1,33716,12.0781574005052,12.1534107176423,11.9652774247996,12.1157840590738,44803.3406136407,0.0,1.0
2018-06-26,16.1,16.3,16.0,16.0,24973,12.1157840590738,12.266290693348,12.0405307419367,12.0405307419367,33185.2481060756,0.0,1.0
2018-06-27,15.9,16.2,15.9,16.2,29937,11.9652774247996,12.1910373762109,11.9652774247996,12.1910373762109,39781.6350679368,0.0,1.0
2018-06-28,16.0,16.15,15.8,15.85,16713,12.0405307419367,12.1534107176423,11.8900241076625,11.927650766231,22208.987770666,0.0,1.0
2018-06-29,15.95,16.15,15.95,16.15,41585,12.0029040833681,12.1534107176423,12.0029040833681,12.1534107176423,55260.0225239723,0.0,1.0
2018-07-02,16.5,16.55,15.95,15.95,47300,12.4167973276222,12.4544239861908,12.0029040833681,12.0029040833681,62854.3721386049,0.0,1.0
2018-07-03,16.5,16.6,16.35,16.6,17283,12.4167973276222,12.4920506447593,12.3039173519165,12.4920506447593,22966.4294645139,0.0,1.0
2018-07-05,16.45,16.55,16.3,16.55,21663,12.3791706690537,12.4544239861908,12.266290693348,12.4544239861908,28786.7709014501,0.0,1.0
2018-07-06,16.55,16.55,16.45,16.5,26646,12.4544239861908,12.4544239861908,12.3791706690537,12.4167973276222,35408.4059197729,0.0,1.0
2018-07-09,16.7,16.85,16.6,16.6,18585,12.5673039618964,12.6801839376021,12.4920506447593,12.4920506447593,24696.5857546717,0.0,1.0
2018-07-10,16.5,16.8,16.5,16.7,26282,12.4167973276222,12.6425572790335,12.4167973276222,12.5673039618964,34924.7063117719,0.0,1.0
2018-07-11,16.5,16.7,16.45,16.45,24986,12.4167973276222,12.5673039618964,12.3791706690537,12.3791706690537,33202.5230920757,0.0,1.0
2018-07-12,16.4,16.5,16.23,16.5,16043,12.3415440104851,12.4167973276222,12.213613371352,12.4167973276222,21318.6615691255,0.0,1.0
2018-07-13,16.3,16.5,16.3,16.3,11568,12.266290693348,12.4167973276222,12.266290693348,12.266290693348,15372.0798498812,0.0,1.0
2018-07-16,16.2,16.5,16.05,16.35,16301,12.1910373762109,12.4167973276222,12.0781574005052,12.3039173519165,21661.5035989724,0.0,1.0
2018-07-17,16.1,16.43,16.1,16.15,20056,12.1157840590738,12.3641200056262,12.1157840590738,12.1534107176423,26651.31686283,0.0,1.0
2018-07-18,16.25,16.38,16.1,16.15,17523,12.2286640347794,12.3264933470577,12.1157840590738,12.1534107176423,23285.3522829762,0.0,1.0
2018-07-19,16.3,16.35,16.05,16.3,22175,12.266290693348,12.3039173519165,12.0781574005052,12.266290693348,29467.1395808364,0.0,1.0
2018-07-20,16.75,16.9,16.12,16.25,31572,12.604930620465,12.7178105961706,12.1308347225012,12.2286640347794,41954.2967687109,0.0,1.0
2018-07-23,16.65,16.85,16.6,16.7,19460,12.5296773033279,12.6801839376021,12.4920506447593,12.5673039618964,25859.325196982,0.0,1.0
2018-07-24,16.25,16.7,16.25,16.65,21124,12.2286640347794,12.5673039618964,12.2286640347794,12.5296773033279,28070.5234049872,0.0,1.0
2018-07-25,16.25,16.3,15.95,16.0,25487,12.2286640347794,12.266290693348,12.0029040833681,12.0405307419367,33868.2744756158,0.0,1.0
2018-07-26,16.55,16.6,16.25,16.4,18931,12.4544239861908,12.4920506447593,12.2286640347794,12.3415440104851,25156.366151288,0.0,1.0
2018-07-27,15.85,16.5,15.78,16.5,41278,11.927650766231,12.4167973276222,11.8749734442351,12.4167973276222,54852.0670853559,0.0,1.0
2018-07-30,15.85,16.08,15.75,15.9,25330,11.927650766231,12.1007333956464,11.8523974490939,11.9652774247996,33659.6457985383,0.0,1.0
2018-07-31,15.98,16.05,15.46,15.6,45528,12.0254800785093,12.0781574005052,11.6341628293963,11.7395174733883,60499.6586622916,0.0,1.0
2018-08-01,16.0,16.05,15.95,15.98,23987,12.0405307419367,12.0781574005052,12.0029040833681,12.0254800785093,31875.0068602265,0.0,1.0
2018-08-02,16.05,16.05,15.55,15.95,23178,12.0781574005052,12.0781574005052,11.7018908148197,12.0029040833681,30799.9711929934,0.0,1.0
2018-08-03,15.95,16.2,15.85,16.05,29276,12.0029040833681,12.1910373762109,11.927650766231,12.0781574005052,38903.2684720888,0.0,1.0
2018-08-06,16.05,16.05,15.95,15.95,15550,12.0781574005052,12.0781574005052,12.0029040833681,12.0029040833681,20663.540946201,0.0,1.0
2018-08-07,16.1,16.15,16.0,16.0,9031,12.1157840590738,12.1534107176423,12.0405307419367,12.0405307419367,12000.7998897197,0.0,1.0
2018-08-08,16.05,16.15,15.9,16.03,15259,12.0781574005052,12.1534107176423,11.9652774247996,12.0631067370778,20276.8470288155,0.0,1.0
2018-08-09,16.1,16.1,15.95,16.1,15800,12.1157840590738,12.1157840590738,12.0029040833681,12.1157840590738,20995.7522154325,0.0,1.0
2018-08-10,16.05,16.1,16.0,16.1,14785,12.0781574005052,12.1157840590738,12.0405307419367,12.1157840590738,19646.9744623525,0.0,1.0
2018-08-13,16.0,16.15,15.95,15.95,21585,12.0405307419367,12.1534107176423,12.0029040833681,12.0029040833681,28683.12098545,0.0,1.0
2018-08-14,15.98,16.15,15.95,15.95,32198,12.0254800785093,12.1534107176423,12.0029040833681,12.0029040833681,42786.1537868666,0.0,1.0
2018-08-15,15.65,16.0,15.6,16.0,26339,11.7771441319568,12.0405307419367,11.7395174733883,12.0405307419367,35000.4504811568,0.0,1.0
2018-08-16,15.83,16.0,15.65,15.65,16342,11.9126001028036,12.0405307419367,11.7771441319568,11.7771441319568,21715.9862471264,0.0,1.0
2018-08-17,15.7,15.95,15.6,15.7,45467,11.8147707905254,12.0029040833681,11.7395174733883,11.8147707905254,60418.5991125991,0.0,1.0
2018-08-20,15.9,15.95,15.65,15.8,14893,11.9652774247996,12.0029040833681,11.7771441319568,11.8900241076625,19790.4897306605,0.0,1.0
2018-08-21,16.05,16.15,15.91,15.91,38034,12.0781574005052,12.1534107176423,11.9728027565133,11.9728027565133,50541.2936558077,0.0,1.0
2018-08-22,15.95,16.05,15.9,15.95,17016,12.0029040833681,12.0781574005052,11.9652774247996,12.0029040833681,22611.6278289747,0.0,1.0
2018-08-23,16.0,16.05,15.9,16.0,12526,12.0405307419367,12.0781574005052,11.9652774247996,12.0405307419367,16645.1134335764,0.0,1.0
2018-08-24,16.0,16.05,15.9,15.95,14321,12.0405307419367,12.0781574005052,11.9652774247996,12.0029040833681,19030.3903466587,0.0,1.0
2018-08-27,15.9,16.05,15.9,15.95,16385,11.9652774247996,12.0781574005052,11.9652774247996,12.0029040833681,21773.1265854342,0.0,1.0
2018-08-28,15.65,15.9,15.6,15.9,32172,11.7771441319568,11.9652774247996,11.7395174733883,11.9652774247996,42751.6038148668,0.0,1.0
2018-08-29,15.5,15.78,15.5,15.65,15813,11.6642641562512,11.8749734442351,11.6642641562512,11.7771441319568,21013.0272014325,0.0,1.0
2018-08-30,15.8,15.85,15.53,15.55,25466,11.8900241076625,11.927650766231,11.6868401513923,11.7018908148197,33840.3687290002,0.0,1.0
2018-08-31,15.85,15.95,15.63,15.7,26699,11.927650766231,12.0029040833681,11.7620934685294,11.8147707905254,35478.8347088502,0.0,1.0
2018-09-04,15.85,15.95,15.6,15.75,19286,11.927650766231,12.0029040833681,11.7395174733883,11.8523974490939,25628.1061535969,0.0,1.0
2018-09-05,15.8,15.85,15.55,15.75,17367,11.8900241076625,11.927650766231,11.7018908148197,11.8523974490939,23078.0524509756,0.0,1.0
2018-09-06,15.75,15.9,15.6,15.65,24458,11.8523974490939,11.9652774247996,11.7395174733883,11.7771441319568,32500.8928914588,0.0,1.0
2018-09-07,15.85,15.95,15.6,15.65,9124,11.927650766231,12.0029040833681,11.7395174733883,11.7771441319568,12124.3824818738,0.0,1.0
2018-09-10,15.75,15.9,15.68,15.75,12488,11.8523974490939,11.9652774247996,11.7997201270979,11.8523974490939,16594.6173206532,0.0,1.0
2018-09-11,15.5,15.7,15.5,15.7,20814,11.6642641562512,11.8147707905254,11.6642641562512,11.8147707905254,27658.5814311399,0.0,1.0
2018-09-12,15.55,15.55,15.45,15.5,27767,11.7018908148197,11.7018908148197,11.6266374976826,11.6642641562512,36898.0412510072,0.0,1.0
2018-09-13,15.2,15.5,15.15,15.5,19977,11.4987068585495,11.7256550202314,11.4608821649359,11.7256550202314,26407.3520383929,0.08,1.0
2018-09-14,15.4,15.5,15.15,15.15,15075,11.6500056330041,11.7256550202314,11.4608821649359,11.4608821649359,19927.4581758409,0.0,1.0
2018-09-17,15.2,15.42,15.2,15.4,24883,11.4987068585495,11.6651355104496,11.4987068585495,11.6500056330041,32892.5334520364,0.0,1.0
2018-09-18,15.3,15.5,15.25,15.35,41823,11.5743562457768,11.7256550202314,11.5365315521632,11.6121809393905,55285.3123242583,0.0,1.0
2018-09-19,15.15,15.43,15.15,15.2,42658,11.4608821649359,11.6727004491723,11.4608821649359,11.4987068585495,56389.0886145948,0.0,1.0
2018-09-20,15.3,15.4,15.2,15.24,37067,11.5743562457768,11.6500056330041,11.4987068585495,11.5289666134405,48998.4140765436,0.0,1.0
2018-09-21,15.4,15.4,15.2,15.35,141583,11.6500056330041,11.6500056330041,11.4987068585495,11.6121809393905,187156.836544616,0.0,1.0
2018-09-24,15.2,15.3,15.15,15.3,34110,11.4987068585495,11.5743562457768,11.4608821649359,11.5743562457768,45089.5919322012,0.0,1.0
2018-09-25,15.1,15.3,15.0,15.2,35092,11.4230574713222,11.5743562457768,11.3474080840949,11.4987068585495,46387.6857251482,0.0,1.0
2018-09-26,15.05,15.3,14.95,15.15,29079,11.3852327777086,11.5743562457768,11.3095833904813,11.4608821649359,38439.1745469502,0.0,1.0
2018-09-27,15.05,15.2,15.0,15.0,29165,11.3852327777086,11.4987068585495,11.3474080840949,11.3474080840949,38552.8568954161,0.0,1.0
2018-09-28,15.3,15.55,15.0,15.1,32966,11.5743562457768,11.7634797138451,11.3474080840949,11.4230574713222,43577.3523200511,0.0,1.0
2018-10-01,15.09,15.48,15.01,15.25,38217,11.4154925325995,11.710525142786,11.3549730228177,11.5365315521632,50518.5850153307,0.0,1.0
2018-10-02,15.07,15.29,15.04,15.04,36351,11.400362655154,11.5667913070541,11.3776678389859,11.3776678389859,48051.942431177,0.0,1.0
2018-10-03,15.38,15.47,15.09,15.09,51199,11.6348757555587,11.7029602040632,11.4154925325995,11.4154925325995,67679.3320825786,0.0,1.0
2018-10-04,15.23,15.45,15.18,15.28,49259,11.5214016747177,11.6878303266178,11.4835769811041,11.5592263683314,65114.8698032336,0.0,1.0
2018-10-05,15.14,15.35,15.02,15.27,16731,11.4533172262132,11.6121809393905,11.3625379615404,11.5516614296086,22116.5043276943,0.0,1.0
2018-10-08,15.17,15.21,15.05,15.19,14691,11.4760120423813,11.5062717972723,11.3852327777086,11.4911419198268,19419.8532710633,0.0,1.0
2018-10-09,15.08,15.29,15.05,15.18,23302,11.4079275938768,11.5667913070541,11.3852327777086,11.4835769811041,30802.6288831471,0.0,1.0
2018-10-10,15.06,15.37,14.9,15.12,44230,11.3927977164313,11.6273108168359,11.2717586968676,11.4381873487677,58467.0961935284,0.0,1.0
2018-10-11,14.7,15.16,14.6,15.0,23807,11.120459922413,11.4684471036586,11.0448105351857,11.3474080840949,31470.1822084407,0.0,1.0
2018-10-12,14.17,14.92,14.05,14.92,58221,10.7195181701083,11.2868885743131,10.6287389054356,11.2868885743131,76961.628023591,0.0,1.0
2018-10-15,14.42,14.59,14.17,14.19,22008,10.9086416381766,11.037245596463,10.7195181701083,10.7346480475538,29092.1061050683,0.0,1.0
2018-10-16,14.61,14.77,14.3,14.47,24804,11.0523754739085,11.1734144934721,10.8178623735038,10.9464663317902,32788.1043179804,0.0,1.0
2018-10-17,14.58,14.93,14.08,14.53,14914,11.0296806577403,11.2944535130358,10.6514337216038,10.9918559641266,19714.6342444106,0.0,1.0
2018-10-18,14.1,14.75,14.09,14.59,28144,10.6665635990492,11.1582846160267,10.6589986603265,11.037245596463,37203.2094793278,0.0,1.0
2018-10-19,14.09,14.28,13.97,14.05,30936,10.6589986603265,10.8027324960584,10.5682193956537,10.6287389054356,40893.9201411484,0.0,1.0
2018-10-22,13.99,14.83,13.85,14.48,14505,10.5833492730992,11.2188041258085,10.477440130981,10.954031270513,19173.9821453115,0.0,1.0
2018-10-23,13.82,14.6,13.34,13.83,18955,10.4547453148128,11.0448105351857,10.0916282561218,10.4623102535355,25056.3827345315,0.0,1.0
2018-10-24,13.59,13.85,13.3,13.83,32355,10.28075172419,10.477440130981,10.0613685012308,10.4623102535355,42769.6788908345,0.0,1.0
2018-10-25,13.81,13.89,13.24,13.43,39756,10.4471803760901,10.5076998858719,10.0159788688945,10.1597127046263,52552.9702977596,0.0,1.0
2018-10-26,13.25,13.95,13.15,13.65,50003,10.0235438076172,10.5530895182083,9.94789442038989,10.3261413565264,66098.35430624,0.0,1.0
2018-10-29,13.14,14.0,13.14,13.41,60959,9.94032948166716,10.5909142118219,9.94032948166716,10.1445828271809,80580.9567456771,0.0,1.0
2018-10-30,13.17,13.36,12.91,12.91,50172,9.96302429783535,10.1067581335672,9.76633589104437,9.76633589104437,66321.7533398532,0.0,1.0
2018-10-31,13.1,13.47,13.02,13.2,41626,9.91006972677624,10.1899724595173,9.8495502169944,9.98571911400354,55024.900433005,0.0,1.0
2018-11-01,13.16,13.97,13.01,13.05,59488,9.95545935911262,10.5682193956537,9.84198527827167,9.87224503316259,78636.4598318023,0.0,1.0
2018-11-02,14.13,14.38,13.25,13.25,37230,10.6892584152174,10.8783818832857,10.0235438076172,10.0235438076172,49213.8817835195,0.0,1.0
2018-11-05,13.91,14.36,13.8,14.14,17860,10.5228297633174,10.8632520058402,10.4396154373673,10.6968233539402,23608.9156232515,0.0,1.0
2018-11-06,13.99,14.25,13.21,13.8,7580,10.5833492730992,10.7800376798902,9.99328405272627,10.4396154373673,10019.9093182669,0.0,1.0
2018-11-07,13.7,14.36,13.49,13.92,31341,10.36396605014,10.8632520058402,10.2051023369627,10.5303947020401,41429.2846891562,0.0,1.0
2018-11-08,13.79,13.95,13.47,13.65,3566,10.4320504986446,10.5530895182083,10.1899724595173,10.3261413565264,4713.85179801317,0.0,1.0
2018-11-09,13.48,14.0,13.19,13.19,18274,10.19753739824,10.5909142118219,9.97815417528081,9.97815417528081,24156.1771612149,0.0,1.0
2018-11-12,13.64,13.95,13.1,13.4,18966,10.3185764178037,10.5530895182083,9.91006972677624,10.1370178884581,25070.9235000329,0.0,1.0
2018-11-13,13.44,13.88,13.35,13.65,16580,10.1672776433491,10.5001349471492,10.0991931948445,10.3261413565264,21916.8992739927,0.0,1.0
2018-11-14,13.46,13.81,13.38,13.55,22122,10.1824075207945,10.4471803760901,10.1218880110127,10.2504919692991,29242.8013111743,0.0,1.0
2018-11-15,13.45,13.77,13.15,13.25,23256,10.1748425820718,10.4169206211991,9.94789442038989,10.0235438076172,30741.8220455956,0.0,1.0
2018-11-16,13.54,13.79,13.35,13.35,25989,10.2429270305764,10.4320504986446,10.0991931948445,10.0991931948445,34354.5413288176,0.0,1.0
2018-11-19,13.51,13.91,13.5,13.54,14486,10.2202322144082,10.5228297633174,10.2126672756854,10.2429270305764,19148.8662776272,0.0,1.0
2018-11-20,13.21,13.75,13.11,13.5,23501,9.99328405272627,10.4017907437537,9.91763466549897,10.2126672756854,31065.684549946,0.0,1.0
2018-11-21,13.36,13.48,13.23,13.25,11515,10.1067581335672,10.19753739824,10.0084139301717,10.0235438076172,15221.5377044649,0.0,1.0
2018-11-23,13.34,13.59,13.19,13.34,11831,10.0916282561218,10.28075172419,9.97815417528081,10.0916282561218,15639.254240688,0.0,1.0
2018-11-26,13.15,13.37,13.07,13.37,27764,9.94789442038989,10.11432307229,9.88737491060805,10.11432307229,36700.8921256415,0.0,1.0
2018-11-27,13.1,13.4,12.94,13.08,18443,9.91006972677624,10.1370178884581,9.78903070721256,9.89493984933078,24379.576194828,0.0,1.0
2018-11-28,13.55,13.65,13.03,13.11,14208,10.2504919692991,10.3261413565264,9.85711515571713,9.91763466549897,18781.3814767726,0.0,1.0
2018-11-29,13.72,14.03,13.3,13.54,23705,10.3790959275855,10.6136090279901,10.0613685012308,10.2429270305764,31335.3496556091,0.0,1.0
2018-11-30,14.02,14.03,13.6,13.65,85929,10.6060440892674,10.6136090279901,10.2883166629127,10.3261413565264,113588.494433952,0.0,1.0
2018-12-03,13.96,14.27,13.74,14.27,17548,10.560654456931,10.7951675573356,10.394225805031,10.7951675573356,23196.4866381198,0.0,1.0
2018-12-04,12.6,13.92,12.55,13.92,52266,9.53182279063974,10.5303947020401,9.4939980970261,10.5303947020401,69089.7863362187,0.0,1.0
2018-12-06,12.83,12.99,12.57,12.59,24095,9.70581638126253,9.82685540082621,9.50912797447155,9.52425785191701,31850.8858870239,0.0,1.0
2018-12-07,12.85,13.44,12.66,12.8,37843,9.72094625870799,10.1672776433491,9.57721242297612,9.68312156509434,50024.1989882816,0.0,1.0
2018-12-10,12.64,12.85,12.56,12.85,29023,9.56208254553066,9.72094625870799,9.50156303574883,9.72094625870799,38365.1488316702,0.0,1.0
2018-12-11,12.82,13.78,12.72,12.8,12938,9.6982514425398,10.4244855599219,9.6226020553125,9.68312156509434,17102.5840052424,0.0,1.0
2018-12-12,12.92,13.8,12.85,12.95,17684,9.7739008297671,10.4396154373673,9.72094625870799,9.79659564593529,23376.2633752285,0.0,1.0
2018-12-13,12.76,13.4,12.44,12.95,30789,9.71338131998526,10.2005728595457,9.46978555020507,9.85801630829225,40446.0225597934,0.08,1.0
2018-12-14,12.45,12.72,12.38,12.65,41934,9.4773979180107,9.68293184876274,9.42411134337128,9.62964527412332,55086.6708896806,0.0,1.0
2018-12-17,12.3,12.6361,12.19,12.35,44590,9.36321240092623,9.61906408287349,9.27947635506429,9.40127423995439,58575.7298366686,0.0,1.0
2018-12-18,12.61,12.88,12.35,12.42,33348,9.5991958029008,9.80472973365284,9.40127423995439,9.45456081459381,43807.6572907204,0.0,1.0
2018-12-19,12.03,12.64,11.99,12.64,37286,9.15767847017419,9.62203290631769,9.12722899895167,9.62203290631769,48980.8177324518,0.0,1.0
2018-12-20,12.08,12.25,11.93,12.03,43317,9.19574030920235,9.32515056189808,9.08155479211788,9.15767847017419,56903.4512073329,0.0,1.0
2018-12-21,12.09,12.24,11.86,12.1,115036,9.20335267700798,9.31753819409245,9.02826821747847,9.21096504481361,151117.238337991,0.0,1.0
2018-12-24,11.56,12.25,11.56,12.1,9179,8.79989718330953,9.32515056189808,8.79989718330953,9.21096504481361,12058.0090641575,0.0,1.0
2018-12-26,12.13,12.44,11.82,11.97,46812,9.23380214823051,9.46978555020507,8.99781874625594,9.11200426334041,61494.6639406622,0.0,1.0
2018-12-27,12.33,13.36,11.88,12.13,53092,9.38604950434313,10.1701233883231,9.04349295308973,9.23380214823051,69744.3966918234,0.0,1.0
2018-12-28,12.52,12.86,12.285,12.32,36144,9.53068449265012,9.78950499804157,9.35179384921779,9.3784371365375,47480.6274773839,0.0,1.0
2018-12-31,12.74,13.28,11.8107,12.63,50873,9.698156584374,10.1092244458781,8.99073924419671,9.61442053851206,66829.4035429657,0.0,1.0
2019-01-02,13.27,13.32,12.45,12.6,30044,10.1016120780724,10.1396739171006,9.4773979180107,9.59158343509517,39467.3520343772,0.0,1.0
2019-01-03,13.32,13.46,11.57,13.24,54412,10.1396739171006,10.2462470663794,8.80750955111517,10.0787749746556,71478.4169516217,0.0,1.0
2019-01-04,13.28,13.28,12.81,13.25,38462,10.1092244458781,10.1092244458781,9.75144315901342,10.0863873424612,50525.6721457264,0.0,1.0
2019-01-07,13.28,13.35,13.16,13.16,25518,10.1092244458781,10.1625110205175,10.0178760322105,10.0178760322105,33521.7643860082,0.0,1.0
2019-01-08,13.23,13.37,13.15,13.36,13424,10.0711626068499,10.1777357561288,10.0102636644049,10.1701233883231,17634.4605814631,0.0,1.0
2019-01-09,13.24,13.4,13.13,13.22,20022,10.0787749746556,10.2005728595457,9.99503892879361,10.0635502390443,26301.9345770301,0.0,1.0
2019-01-10,13.07,13.33,12.93,13.15,22464,9.94936472195983,10.1472862849062,9.84279157268099,10.0102636644049,29509.8720576569,0.0,1.0
2019-01-11,12.77,13.14,12.6,12.97,23303,9.72099368779089,10.0026512965992,9.59158343509517,9.87324104390352,30612.0258439984,0.0,1.0
2019-01-14,12.74,12.92,12.62,12.68,28668,9.698156584374,9.83517920487536,9.60680817070643,9.65248237754022,37659.7672787086,0.0,1.0
2019-01-15,12.97,13.0,12.7,12.73,16120,9.87324104390352,9.89607814732041,9.66770711315148,9.69054421656837,21176.0655969297,0.0,1.0
2019-01-16,13.18,13.25,12.81,13.08,27010,10.0331007678218,10.0863873424612,9.75144315901342,9.95697708976546,35481.7327402649,0.0,1.0
2019-01-17,13.14,13.25,12.88,13.11,27725,10.0026512965992,10.0863873424612,9.80472973365284,9.97981419318235,36420.9937143226,0.0,1.0
2019-01-18,13.1,13.3,12.99,13.13,37239,9.97220182537672,10.1244491814893,9.88846577951478,9.99503892879361,48919.0761019893,0.0,1.0
2019-01-22,12.84,13.18,12.5638,12.97,37094,9.77428026243031,10.0331007678218,9.56402666363878,9.87324104390352,48728.5966037539,0.0,1.0
2019-01-23,12.78,13.19,12.69,12.83,27048,9.72860605559653,10.0407131356274,9.66009474534585,9.76666789462468,35531.6515053198,0.0,1.0
2019-01-24,12.95,13.0,12.72,12.99,13837,9.85801630829225,9.89607814732041,9.68293184876274,9.88846577951478,18176.998738506,0.0,1.0
2019-01-25,13.21,13.38,12.93,13.01,25536,10.0559378712387,10.1853481239344,9.84279157268099,9.90369051512604,33545.4101168236,0.0,1.0
2019-01-28,13.01,13.11,12.84,13.11,20593,9.90369051512604,9.97981419318235,9.77428026243031,9.97981419318235,27052.0297045642,0.0,1.0
2019-01-29,12.94,13.1,12.83,13.0,18629,9.85040394048662,9.97220182537672,9.76666789462468,9.89607814732041,24472.0177422583,0.0,1.0
2019-01-30,13.04,13.1,12.81,13.1,23702,9.92652761854293,9.97220182537672,9.75144315901342,9.97220182537672,31136.1728770738,0.0,1.0
2019-01-31,12.97,13.05,12.77,13.04,26437,9.87324104390352,9.93413998634857,9.72099368779089,9.92652761854293,34729.0103093072,0.0,1.0
2019-02-01,13.07,13.08,12.88,13.03,14682,9.94936472195983,9.95697708976546,9.80472973365284,9.9189152507373,19287.0344351193,0.0,1.0
2019-02-04,13.42,13.59,12.95,13.0,29038,10.2157975951569,10.3452078478526,9.85801630829225,9.89607814732041,38145.8184121369,0.0,1.0
2019-02-05,13.57,13.6,13.31,13.58,27654,10.3299831122414,10.3528202156583,10.132061549295,10.337595480047,36327.7244427726,0.0,1.0
2019-02-06,13.65,13.69,13.46,13.52,30531,10.3908820546864,10.421331525909,10.2462470663794,10.2919212732132,40107.1004181057,0.0,1.0
2019-02-07,13.78,13.93,13.62,13.64,21247,10.4898428361596,10.6040283532441,10.3680449512695,10.3832696868808,27911.1579241915,0.0,1.0
2019-02-08,13.76,14.0,13.72,13.8,42897,10.4746181005484,10.6573149278835,10.4441686293258,10.5050675717709,56351.717488306,0.0,1.0
2019-02-11,13.82,13.88,13.72,13.75,16884,10.5202923073822,10.5659665142159,10.4441686293258,10.4670057327427,22179.6955048735,0.0,1.0
2019-02-12,13.87,13.95,13.81,13.81,14997,10.5583541464103,10.6192530888554,10.5126799395765,10.5126799395765,19700.8347243893,0.0,1.0
2019-02-13,14.11,14.15,13.95,13.99,12995,10.7410509737455,10.771500444968,10.6192530888554,10.6497025600779,17070.9039970286,0.0,1.0
2019-02-14,14.25,14.29,14.03,14.03,35691,10.8476241230243,10.8780735942468,10.6801520313004,10.6801520313004,46885.5432518622,0.0,1.0
2019-02-15,14.46,14.56,14.11,14.32,40905,11.0074838469425,11.0836075249989,10.7410509737455,10.9009106976637,53734.9232780655,0.0,1.0
2019-02-19,14.59,14.7,14.39,14.39,18228,11.1064446284158,11.1901806742777,10.9541972723031,10.9541972723031,23945.2434057589,0.0,1.0
2019-02-20,14.49,14.54,14.46,14.54,16493,11.0303209503594,11.0683827893876,11.0074838469425,11.0683827893876,21666.057685494,0.0,1.0
2019-02-21,14.63,14.7,14.45,14.51,36722,11.1368940996383,11.1901806742777,10.9998714791369,11.0455456859707,48239.9181669015,0.0,1.0
2019-02-22,14.74,14.77,14.51,14.64,21395,11.2206301455002,11.2434672489171,11.0455456859707,11.1445064674439,28105.5783775628,0.0,1.0
2019-02-25,14.73,14.9799,14.73,14.9799,29657,11.2130177776946,11.4032508491573,11.2130177776946,11.4032508491573,38958.9688218452,0.0,1.0
2019-02-26,14.66,14.75,14.59,14.67,27369,11.1597312030552,11.2282425133058,11.1064446284158,11.1673435708608,35953.3337048616,0.0,1.0
2019-02-27,14.67,14.69,14.48,14.49,22122,11.1673435708608,11.1825683064721,11.0227085825538,11.0303209503594,29060.6031721638,0.0,1.0
2019-02-28,14.72,14.81,14.47,14.47,26452,11.205405409889,11.2739167201396,11.0150962147482,11.0150962147482,34748.7150849866,0.0,1.0
2019-03-01,14.89,14.89,14.4,14.74,19246,11.3348156625847,11.3348156625847,10.9618096401088,11.2206301455002,25282.5408485428,0.0,1.0
2019-03-04,14.75,14.77,14.61,14.61,58336,11.2282425133058,11.2434672489171,11.121669364027,11.121669364027,76633.1862693858,0.0,1.0
2019-03-05,14.67,14.75,14.39,14.75,36889,11.1673435708608,11.2282425133058,10.9541972723031,11.2282425133058,48459.2980028003,0.0,1.0
2019-03-06,14.54,14.88,14.45,14.65,64339,11.0683827893876,11.3272032947791,10.9998714791369,11.1521188352495,84519.0374963314,0.0,1.0
2019-03-07,14.35,14.46,14.24,14.38,37311,10.9922591113313,11.076520331,10.9079978916625,11.0152394439682,48708.1722307722,0.09,1.0
2019-03-08,14.24,14.39,14.22,14.33,22897,10.9079978916625,11.0228995548472,10.8926776699046,10.9769388895733,29891.2122314598,0.0,1.0
2019-03-11,14.56,14.56,14.08,14.23,19280,11.1531214397898,11.1531214397898,10.7854361175989,10.9003377807836,25169.3484658489,0.0,1.0
2019-03-12,14.51,14.61,14.45,14.55,31715,11.1148208853949,11.1914219941847,11.0688602201211,11.1454613289108,41402.7949478423,0.0,1.0
2019-03-13,14.46,14.53,14.33,14.44,19768,11.076520331,11.1301411071529,10.9769388895733,11.0612001092421,25806.4149622875,0.0,1.0
2019-03-14,14.37,14.48,14.3,14.47,17293,11.0075793330892,11.091840552758,10.9539585569364,11.084180441879,22575.3912354734,0.0,1.0
2019-03-15,14.39,14.5,14.14,14.35,101081,11.0228995548472,11.1071607745159,10.8313967828728,10.9922591113313,131957.619931352,0.0,1.0
2019-03-18,14.34,14.56,14.27,14.31,27638,10.9845990004523,11.1531214397898,10.9309782242995,10.9616186678154,36080.4176814903,0.0,1.0
2019-03-19,14.13,14.45,14.13,14.45,10642,10.8237366719938,11.0688602201211,10.8237366719938,11.0688602201211,13892.7492932347,0.0,1.0
2019-03-20,13.94,14.33,13.92,14.08,26457,10.6781945652932,10.9769388895733,10.6628743435353,10.7854361175989,34538.664541544,0.0,1.0
2019-03-21,13.96,14.15,13.84,13.93,30444,10.6935147870512,10.8390568937518,10.6015934565035,10.6705344544143,39743.5500360117,0.0,1.0
2019-03-22,12.83,13.91,12.83,13.87,45777,9.82792225772686,10.6552142326563,9.82792225772686,10.6245737891404,59760.2315726746,0.0,1.0
2019-03-25,13.41,13.44,12.83,12.94,25152,10.2722086887075,10.2951890213444,9.82792225772686,9.9121834773956,32835.0338492236,0.0,1.0
2019-03-26,13.84,13.84,13.32,13.32,19015,10.6015934565035,10.6015934565035,10.2032676907967,10.2032676907967,24823.4004708567,0.0,1.0
2019-03-27,13.98,14.04,13.75,13.82,23204,10.7088350088092,10.754795674083,10.5326524585927,10.5862732347455,30291.9897199977,0.0,1.0
2019-03-28,13.93,14.0,13.78,13.78,22033,10.6705344544143,10.7241552305671,10.5556327912296,10.5556327912296,28763.2912213718,0.0,1.0
2019-03-29,13.79,14.24,13.72,14.05,52433,10.5632929021086,10.9079978916625,10.5096721259558,10.762455784962,68449.4008355735,0.0,1.0
2019-04-01,14.16,14.2,13.78,13.78,54095,10.8467170046307,10.8773574481466,10.5556327912296,10.5556327912296,70619.0822230343,0.0,1.0
2019-04-02,14.1,14.18,14.01,14.09,34016,10.8007563393569,10.8620372263887,10.7318153414461,10.7930962284779,44406.6679156802,0.0,1.0
2019-04-03,14.03,14.19,13.87,14.09,22014,10.747135563204,10.8696973372677,10.6245737891404,10.7930962284779,28738.4874028631,0.0,1.0
2019-04-04,14.03,14.16,13.82,14.04,23382,10.747135563204,10.8467170046307,10.5862732347455,10.754795674083,30524.3623355022,0.0,1.0
2019-04-05,14.05,14.07,13.65,13.99,33609,10.762455784962,10.7777760067199,10.4560513498029,10.7164951196881,43875.3440139375,0.0,1.0
2019-04-08,14.02,14.1,13.84,14.01,16128,10.7394754523251,10.8007563393569,10.6015934565035,10.7318153414461,21054.5255216395,0.0,1.0
2019-04-09,13.87,14.18,13.87,14.0,9474,10.6245737891404,10.8620372263887,10.6245737891404,10.7241552305671,12367.9671870048,0.0,1.0
2019-04-10,14.09,14.1,13.89,13.89,14430,10.7930962284779,10.8007563393569,10.6398940108984,10.6398940108984,18837.8474254253,0.0,1.0
2019-04-11,13.95,14.05,13.94,14.04,15894,10.6858546761722,10.762455784962,10.6781945652932,10.754795674083,20749.0469147409,0.0,1.0
2019-04-12,14.24,14.24,13.92,14.04,23644,10.9079978916625,10.9079978916625,10.6628743435353,10.754795674083,30866.3939380983,0.0,1.0
2019-04-15,14.02,14.2,13.87,14.17,16452,10.7394754523251,10.8773574481466,10.6245737891404,10.8543771155097,21477.4959004225,0.0,1.0
2019-04-16,14.07,14.28,13.8944,14.05,19446,10.7777760067199,10.9386383351784,10.6432644596851,10.762455784962,25386.0555117687,0.0,1.0
2019-04-17,13.86,14.07,13.79,14.07,52542,10.6169136782614,10.7777760067199,10.5632929021086,10.7777760067199,68591.6964259668,0.0,1.0
2019-04-18,13.85,13.99,13.78,13.8,22880,10.6092535673825,10.7164951196881,10.5556327912296,10.5709530129876,29869.0193412148,0.0,1.0
2019-04-22,13.86,13.87,13.69,13.84,15540,10.6169136782614,10.6245737891404,10.4866917933188,10.6015934565035,20286.9126119966,0.0,1.0
2019-04-23,14.06,14.29,13.73,13.9,57002,10.770115895841,10.9462984460574,10.5173322368347,10.6475541217773,74414.0664548919,0.0,1.0
2019-04-24,14.35,14.42,13.97,14.14,39498,10.9922591113313,11.0458798874841,10.7011748979302,10.8313967828728,51563.222287557,0.0,1.0
2019-04-25,14.34,14.43,14.18,14.26,26502,10.9845990004523,11.0535399983631,10.8620372263887,10.9233181134205,34597.4104274859,0.0,1.0
2019-04-26,14.56,14.58,14.23,14.33,46616,11.1531214397898,11.1684416615477,10.9003377807836,10.9769388895733,60855.5159794612,0.0,1.0
2019-04-29,14.74,14.88,14.51,14.62,42814,11.2910034356114,11.398244987917,11.1148208853949,11.1990821050637,55892.1413494219,0.0,1.0
2019-04-30,14.39,14.73,14.29,14.73,48862,11.0228995548472,11.2833433247324,10.9462984460574,11.2833433247324,63787.5884200368,0.0,1.0
2019-05-01,14.48,14.65,14.37,14.4,52432,11.091840552758,11.2220624377006,11.0075793330892,11.0305596657262,68448.0953714413,0.0,1.0
2019-05-02,14.71,14.8,14.49,14.51,25027,11.2680231029744,11.3369641008852,11.099500663637,11.1148208853949,32671.850832718,0.0,1.0
2019-05-03,14.78,14.95,14.67,14.81,40649,11.3216438791273,11.4518657640699,11.2373826594585,11.3446242117642,53065.8115035421,0.0,1.0
2019-05-06,14.91,15.0,14.57,14.57,26303,11.421225320554,11.4901663184648,11.1607815506688,11.1607815506688,34337.6230652086,0.0,1.0
2019-05-07,14.64,14.86,14.52,14.86,31196,11.2144023268216,11.3829247661591,11.1224809962739,11.3829247661591,40725.2590633103,0.0,1.0
2019-05-08,14.66,14.77,14.61,14.66,18805,11.2297225485796,11.3139837682483,11.1914219941847,11.2297225485796,24549.2530031269,0.0,1.0
2019-05-09,14.64,14.75,14.6,14.68,18308,11.2144023268216,11.2986635464903,11.1837618833057,11.2450427703375,23900.4373295001,0.0,1.0
2019-05-10,14.74,14.75,14.47,14.56,22361,11.2910034356114,11.2986635464903,11.084180441879,11.1531214397898,29191.4834566829,0.0,1.0
2019-05-13,14.43,14.59,14.33,14.49,40236,11.0535399983631,11.1761017724267,10.9769388895733,11.099500663637,52526.6548170071,0.0,1.0
2019-05-14,14.63,14.66,14.4,14.43,27231,11.2067422159426,11.2297225485796,11.0305596657262,11.0535399983631,35549.0937797476,0.0,1.0
2019-05-15,14.55,14.62,14.36,14.36,18592,11.1454613289108,11.1990821050637,10.9999192222103,10.9999192222103,24271.1891430012,0.0,1.0
2019-05-16,14.65,14.71,14.49,14.49,14039,11.2220624377006,11.2680231029744,11.099500663637,11.099500663637,18327.4109497953,0.0,1.0
2019-05-17,14.33,14.67,14.32,14.55,41090,10.9769388895733,11.2373826594585,10.9692787786944,11.1454613289108,53641.5211857747,0.0,1.0
2019-05-20,14.4,14.6,14.32,14.32,11513,11.0305596657262,11.1837618833057,10.9692787786944,10.9692787786944,15029.8085522468,0.0,1.0
2019-05-21,14.58,14.58,14.38,14.41,16421,11.1684416615477,11.1684416615477,11.0152394439682,11.0382197766051,21437.0265123292,0.0,1.0
2019-05-22,14.49,14.56,14.38,14.5,22732,11.099500663637,11.1531214397898,11.0152394439682,11.1071607745159,29675.810649672,0.0,1.0
2019-05-23,14.16,14.41,14.12,14.28,24002,10.8467170046307,11.0382197766051,10.8160765611148,10.9386383351784,31333.7500973707,0.0,1.0
2019-05-24,14.42,14.45,14.17,14.23,20685,11.0458798874841,11.0688602201211,10.8543771155097,10.9003377807836,27003.5255713738,0.0,1.0
2019-05-28,14.26,14.4,14.21,14.38,22359,10.9233181134205,11.0305596657262,10.8850175590256,11.0152394439682,29188.8725284189,0.0,1.0
2019-05-29,14.03,14.28,13.98,14.17,44768,10.747135563204,10.9386383351784,10.7088350088092,10.8543771155097,58443.0182634403,0.0,1.0
2019-05-30,13.74,14.05,13.63,14.03,47546,10.5249923477137,10.762455784962,10.440731128045,10.747135563204,62069.5976222643,0.0,1.0
2019-05-31,13.45,13.65,13.44,13.65,38602,10.3028491322234,10.4560513498029,10.2951890213444,10.4560513498029,50393.5264252438,0.0,1.0
2019-06-03,13.86,13.87,13.46,13.5,65437,10.6169136782614,10.6245737891404,10.3105092431024,10.3411496866183,85425.6564087014,0.0,1.0
2019-06-04,14.17,14.17,13.92,14.07,18535,10.8543771155097,10.8543771155097,10.6628743435353,10.7777760067199,24196.7776874746,0.0,1.0
2019-06-05,13.98,14.16,13.87,14.12,18592,10.7088350088092,10.8467170046307,10.6245737891404,10.8160765611148,24271.1891430011,0.0,1.0
2019-06-06,13.93,13.93,13.68,13.91,35407,10.6705344544143,10.6705344544143,10.4790316824399,10.6552142326563,46222.5685233564,0.0,1.0
2019-06-07,13.92,14.09,13.68,13.9,19657,10.6628743435353,10.7930962284779,10.4790316824399,10.6475541217773,25661.5084436303,0.0,1.0
2019-06-10,13.96,14.2,13.8,13.8,18015,10.6935147870512,10.8773574481466,10.5709530129876,10.5709530129876,23517.9363388106,0.0,1.0
2019-06-11,14.04,14.04,13.91,14.0,22084,10.754795674083,10.754795674083,10.6552142326563,10.7241552305671,28829.8698921062,0.0,1.0
2019-06-12,14.14,14.2,14.0,14.13,7467,10.8313967828728,10.8773574481466,10.7241552305671,10.8237366719938,9747.90067398826,0.0,1.0
2019-06-13,14.03,14.2,14.0,14.15,15265,10.8160765611148,10.9471337967092,10.792948813657,10.9085875509462,19800.8907194649,0.09,1.0
2019-06-14,14.08,14.18,13.94,14.1,22112,10.8546228068779,10.931715298404,10.7466933187413,10.8700413051831,28682.4301073571,0.0,1.0
2019-06-17,13.95,14.15,13.89,14.01,13022,10.7544025678939,10.9085875509462,10.7081470729783,10.8006580628096,16891.3985554453,0.0,1.0
2019-06-18,14.19,14.2,13.91,14.18,10222,10.9394245475566,10.9471337967092,10.7235655712835,10.931715298404,13259.3976373646,0.0,1.0
2019-06-19,14.12,14.21,14.04,14.09,10460,10.8854598034883,10.9548430458618,10.8237858102674,10.8623320560305,13568.1177154014,0.0,1.0
2019-06-20,14.11,14.2,13.99,14.15,18423,10.8777505543357,10.9471337967092,10.7852395645044,10.9085875509462,23897.2688977859,0.0,1.0
2019-06-21,13.83,14.21,13.72,13.98,81429,10.6618915780626,10.9548430458618,10.5770898373839,10.7775303153518,105625.072413711,0.0,1.0
2019-06-24,13.91,14.09,13.79,13.79,19021,10.7235655712835,10.8623320560305,10.6310545814521,10.6310545814521,24672.960522433,0.0,1.0
2019-06-25,13.95,14.02,13.76,13.85,18732,10.7544025678939,10.8083673119622,10.6079268339943,10.6773100763678,24298.0861419598,0.0,1.0
2019-06-26,13.89,14.1,13.86,14.1,37135,10.7081470729783,10.8700413051831,10.6850193255204,10.8700413051831,48169.4121760449,0.0,1.0
2019-06-27,14.23,14.23,13.7,13.81,64416,10.9702615441671,10.9702615441671,10.5616713390786,10.6464730797574,83556.7754068159,0.0,1.0
2019-06-28,14.83,14.9,14.22,14.25,185554,11.4328164933238,11.4867812373921,10.9625522950145,10.9856800424723,240690.106554837,0.0,1.0
2019-07-01,14.75,14.98,14.7,14.95,36761,11.3711425001029,11.548455230613,11.3325962543398,11.5253274831551,47684.2806248443,0.0,1.0
2019-07-02,14.65,14.74,14.47,14.74,21671,11.2940500085768,11.3634332509503,11.1552835238298,11.3634332509503,28110.3899627594,0.0,1.0
2019-07-03,14.66,14.72,14.55,14.71,9483,11.3017592577294,11.3480147526451,11.2169575170507,11.3403055034925,12300.8088236282,0.0,1.0
2019-07-05,14.85,14.9,14.62,14.62,17398,11.448234991629,11.4867812373921,11.2709222611189,11.2709222611189,22567.6971331314,0.0,1.0
2019-07-08,14.83,14.87,14.51,14.51,19005,11.4328164933238,11.4636534899342,11.1861205204402,11.1861205204402,24652.2062314726,0.0,1.0
2019-07-09,14.76,14.77,14.59,14.7,10692,11.3788517492555,11.3865609984081,11.2477945136611,11.3325962543398,13869.0549343281,0.0,1.0
2019-07-10,14.54,14.74,14.46,14.74,17554,11.209248267898,11.3634332509503,11.1475742746771,11.3634332509503,22770.0514699959,0.0,1.0
2019-07-11,14.56,14.56,14.45,14.56,17135,11.2246667662033,11.2246667662033,11.1398650255245,11.2246667662033,22226.5484754687,0.0,1.0
2019-07-12,14.7,14.84,14.59,14.59,22373,11.3325962543398,11.4405257424764,11.2477945136611,11.2477945136611,29020.9844786498,0.0,1.0
2019-07-15,14.46,14.7,14.39,14.7,30464,11.1475742746771,11.3325962543398,11.0936095306089,11.3325962543398,39516.169988718,0.0,1.0
2019-07-16,14.37,14.59,14.13,14.45,39782,11.0781910323036,11.2477945136611,10.8931690526409,11.1398650255245,51602.9501868165,0.0,1.0
2019-07-17,14.27,14.35,14.11,14.3,23055,11.0010985407775,11.0627725339984,10.8777505543357,11.0242262882354,29905.6361308394,0.0,1.0
2019-07-18,14.35,14.45,14.3,14.33,28863,11.0627725339984,11.1398650255245,11.0242262882354,11.0473540356932,37439.4437494867,0.0,1.0
2019-07-19,14.21,14.49,14.21,14.26,30488,10.9548430458618,11.170702022135,10.9548430458618,10.9933892916249,39547.3014251587,0.0,1.0
2019-07-22,14.23,14.35,14.02,14.14,25953,10.9702615441671,11.0627725339984,10.8083673119622,10.9008783017936,33664.7570810527,0.0,1.0
2019-07-23,14.42,14.53,14.13,14.16,22134,11.1167372780667,11.2015390187454,10.8931690526409,10.9162968000988,28710.9672574278,0.0,1.0
2019-07-24,14.6,14.83,14.19,14.49,41017,11.2555037628137,11.4328164933238,10.9394245475566,11.170702022135,53204.922020327,0.0,1.0
2019-07-25,14.49,14.69,14.43,14.5,16579,11.170702022135,11.3248870051872,11.1244465272193,11.1784112712876,21505.3368645927,0.0,1.0
2019-07-26,14.38,14.64,14.0,14.27,56355,11.0859002814563,11.2863407594242,10.792948813657,11.0010985407775,73100.5041922986,0.0,1.0
2019-07-29,14.4,14.48,14.38,14.47,64718,11.1013187797615,11.1629927729824,11.0859002814563,11.1552835238298,83948.5126486947,0.0,1.0
2019-07-30,14.66,14.74,14.31,14.31,66315,11.3017592577294,11.3634332509503,11.031935537388,11.031935537388,86020.0503151858,0.0,1.0
2019-07-31,14.61,15.07,14.61,14.73,74882,11.2632130119663,11.6178384729865,11.2632130119663,11.3557240017977,97132.675981328,0.0,1.0
2019-08-01,14.38,14.93,14.38,14.66,35808,11.0859002814563,11.5099089848499,11.0859002814563,11.3017592577294,46448.1031695116,0.0,1.0
2019-08-02,14.22,14.33,14.15,14.31,31832,10.9625522950145,11.0473540356932,10.9085875509462,11.031935537388,41290.6618658371,0.0,1.0
2019-08-05,14.0,14.25,13.85,14.03,41577,10.792948813657,10.9856800424723,10.6773100763678,10.8160765611148,53931.322203943,0.0,1.0
2019-08-06,14.22,14.25,13.73,14.01,40134,10.9625522950145,10.9856800424723,10.5847990865365,10.8006580628096,52059.5445879463,0.0,1.0
2019-08-07,13.95,14.09,13.93,14.01,24640,10.7544025678939,10.8623320560305,10.7389840695887,10.8006580628096,31961.6080791101,0.0,1.0
2019-08-08,14.06,14.28,14.05,14.16,28848,10.8392043085727,11.0088077899301,10.8314950594201,10.9162968000988,37419.9866017111,0.0,1.0
2019-08-09,14.24,14.3,14.02,14.1,21171,10.9779707933197,11.0242262882354,10.8083673119622,10.8700413051831,27461.818370245,0.0,1.0
2019-08-12,13.99,14.11,13.93,14.05,16782,10.7852395645044,10.8777505543357,10.7389840695887,10.8314950594201,21768.6569311535,0.0,1.0
2019-08-13,14.1,14.15,13.86,13.86,26295,10.8700413051831,10.9085875509462,10.6850193255204,10.6850193255204,34108.3800503327,0.0,1.0
2019-08-14,13.66,13.95,13.61,13.93,22767,10.5308343424682,10.7544025678939,10.4922880967051,10.7389840695887,29532.058893551,0.0,1.0
2019-08-15,13.76,13.79,13.55,13.71,23419,10.6079268339943,10.6310545814521,10.4460326017894,10.5693805882312,30377.7962501898,0.0,1.0
2019-08-16,14.1,14.1,13.718,13.8,27732,10.8700413051831,10.8700413051831,10.5755479875533,10.6387638306047,35972.3748072191,0.0,1.0
2019-08-19,14.02,14.26,13.98,14.15,21581,10.8083673119622,10.9933892916249,10.7775303153518,10.9085875509462,27993.6470761069,0.0,1.0
2019-08-20,13.79,13.95,13.72,13.9,11097,10.6310545814521,10.7544025678939,10.5770898373839,10.7158563221309,14394.3979242648,0.0,1.0
2019-08-21,13.79,13.82,13.65,13.82,27096,10.6310545814521,10.65418232891,10.5231250933156,10.65418232891,35147.3917415409,0.0,1.0
2019-08-22,13.76,13.84,13.69,13.79,22909,10.6079268339943,10.6696008272152,10.553962089926,10.6310545814521,29716.2532258251,0.0,1.0
2019-08-23,13.37,13.83,13.3,13.79,45305,10.3072661170424,10.6618915780626,10.2533013729741,10.6310545814521,58767.0719977306,0.0,1.0
2019-08-26,13.69,13.69,13.45,13.45,21211,10.553962089926,10.553962089926,10.3689401102633,10.3689401102633,27513.7040976462,0.0,1.0
2019-08-27,13.46,13.83,13.39,13.83,39880,10.3766493594159,10.6618915780626,10.3226846153477,10.6618915780626,51730.0702189493,0.0,1.0
2019-08-28,13.66,13.79,13.55,13.59,19966,10.5308343424682,10.6310545814521,10.4460326017894,10.4768695983999,25898.7608322853,0.0,1.0
2019-08-29,13.73,13.94,13.71,13.89,21100,10.5847990865365,10.7466933187413,10.5693805882312,10.7081470729783,27369.7212041079,0.0,1.0
2019-08-30,13.5,13.7,13.34,13.56,24037,10.4074863560264,10.5616713390786,10.2841383695846,10.4537418509421,31179.4307385376,0.0,1.0
2019-09-03,13.53,13.6,13.26,13.42,31949,10.4306141034842,10.4845788475525,10.2224643763637,10.3458123628055,41442.4276184857,0.0,1.0
2019-09-04,13.28,13.79,13.25,13.71,44907,10.2378828746689,10.6310545814521,10.2147551272111,10.5693805882312,58250.8090100891,0.0,1.0
2019-09-05,13.61,13.9,13.42,13.47,32597,10.4922880967051,10.7158563221309,10.3458123628055,10.3843586085685,42282.9764023844,0.0,1.0
2019-09-06,13.49,13.71,13.47,13.7,16011,10.3997771068738,10.5693805882312,10.3843586085685,10.5616713390786,20768.5595354963,0.0,1.0
2019-09-09,14.0,14.12,13.64,13.64,36061,10.792948813657,10.8854598034883,10.515415844163,10.515415844163,46776.2803953241,0.0,1.0
2019-09-10,13.98,14.08,13.72,14.07,33330,10.7775303153518,10.8546228068779,10.5770898373839,10.8469135577253,43233.7823570103,0.0,1.0
2019-09-11,14.34,14.38,13.99,14.09,77425,11.0550632848458,11.0859002814563,10.7852395645044,10.8623320560305,100431.311100856,0.0,1.0
2019-09-12,14.63,14.75,14.08,14.22,36729,11.3557240017977,11.4488673292219,10.9288170844369,11.0374842997651,47319.3316352999,0.1,1.0
2019-09-13,14.97,15.1,14.72,14.76,40306,11.6196300961662,11.7205353675424,11.4255814973658,11.4566292731739,51927.7132754063,0.0,1.0
2019-09-16,14.81,15.0,14.65,14.81,42058,11.4954389929339,11.6429159280222,11.3712478897017,11.4954389929339,54184.8797930097,0.0,1.0
2019-09-17,14.82,14.89,14.48,14.68,36136,11.503200936886,11.5575345445501,11.2392948425175,11.3945337215577,46555.3477626179,0.0,1.0
2019-09-18,14.79,14.85,14.53,14.85,35523,11.4799151050299,11.526486768742,11.2781045622775,11.526486768742,45765.5971488677,0.0,1.0
2019-09-19,14.72,15.13,14.66,14.85,35228,11.4255814973658,11.7438211993984,11.3790098336537,11.526486768742,45385.5377181069,0.0,1.0
2019-09-20,14.64,14.89,14.53,14.69,110816,11.3634859457497,11.5575345445501,11.2781045622775,11.4022956655098,142768.358912505,0.0,1.0
2019-09-23,14.68,14.79,14.33,14.49,22523,11.3945337215577,11.4799151050299,11.1228656832372,11.2470567864695,29017.215454324,0.0,1.0
2019-09-24,14.54,14.81,14.51,14.81,104909,11.2858665062295,11.4954389929339,11.2625806743735,11.4954389929339,135158.151937916,0.0,1.0
2019-09-25,14.59,14.62,14.44,14.44,39590,11.3246762259896,11.3479620578457,11.2082470667094,11.2082470667094,51005.2639451531,0.0,1.0
2019-09-26,14.46,14.67,14.38,14.67,31370,11.2237709546134,11.3867717776057,11.1616754029973,11.3867717776057,40415.1333659877,0.0,1.0
2019-09-27,14.5,14.61,14.45,14.61,30412,11.2548187304215,11.3402001138936,11.2160090106614,11.3402001138936,39180.9064688051,0.0,1.0
2019-09-30,14.48,14.61,14.4,14.58,44701,11.2392948425175,11.3402001138936,11.1771992909013,11.3169142820376,57589.9546252154,0.0,1.0
2019-10-01,14.32,14.63,14.29,14.63,32076,11.1151037392852,11.3557240017977,11.0918179074292,11.3557240017977,41324.6993257068,0.0,1.0
2019-10-02,14.42,14.42,14.21,14.21,40769,11.1927231788054,11.1927231788054,11.0297223558131,11.0297223558131,52524.2133311427,0.0,1.0
2019-10-03,14.25,14.44,14.07,14.41,21807,11.0607701316211,11.2082470667094,10.9210551404848,11.1849612348534,28094.7661240706,0.0,1.0
2019-10-04,14.34,14.37,14.16,14.24,40845,11.1306276271892,11.1539134590453,10.990912636053,11.0530081876691,52622.1269472034,0.0,1.0
2019-10-07,14.32,14.46,14.23,14.41,13622,11.1151037392852,11.2237709546134,11.0452462437171,11.1849612348534,17549.7273417751,0.0,1.0
2019-10-08,14.05,14.26,14.02,14.15,26732,10.9055312525808,11.0685320755731,10.8822454207248,10.983150692101,34439.8261121958,0.0,1.0
2019-10-09,14.11,14.21,14.04,14.14,23972,10.9521029162929,11.0297223558131,10.8977693086288,10.9753887481489,30884.0158447388,0.0,1.0
2019-10-10,14.12,14.33,14.12,14.2,31347,10.9598648602449,11.1228656832372,10.9598648602449,11.021960411861,40385.5016137589,0.0,1.0
2019-10-11,14.43,14.86,14.06,14.25,79241,11.2004851227574,11.534248712694,10.9132931965328,11.0607701316211,102089.116450565,0.0,1.0
2019-10-14,14.2,14.39,14.13,14.39,22235,11.021960411861,11.1694373469493,10.9676268041969,11.1694373469493,28646.1743829372,0.0,1.0
2019-10-15,14.21,14.45,14.03,14.21,63484,11.0297223558131,11.2160090106614,10.8900073646768,11.0297223558131,81788.7894997242,0.0,1.0
2019-10-16,14.3,14.35,14.18,14.21,32651,11.0995798513812,11.1383895711413,11.006436523957,11.0297223558131,42065.4931314269,0.0,1.0
2019-10-17,14.43,14.5,14.23,14.35,33523,11.2004851227574,11.2548187304215,11.0452462437171,11.1383895711413,43188.9230420147,0.0,1.0
2019-10-18,14.55,14.57,14.32,14.32,32323,11.2936284501816,11.3091523380856,11.1151037392852,11.1151037392852,41642.9185779029,0.0,1.0
2019-10-21,14.95,15.1,14.68,14.7,58579,11.6041062082621,11.7205353675424,11.3945337215577,11.4100576094618,75469.4962526682,0.0,1.0
2019-10-22,14.95,15.21,14.88,14.99,38419,11.6041062082621,11.8059167510145,11.549772600598,11.6351539840702,49496.6212555909,0.0,1.0
2019-10-23,14.78,15.05,14.67,14.67,43933,11.4721531610779,11.6817256477823,11.3867717776057,11.3867717776057,56600.5117681841,0.0,1.0
2019-10-24,14.8,14.98,14.75,14.98,21595,11.4876770489819,11.6273920401182,11.4488673292219,11.6273920401182,27821.6386687442,0.0,1.0
2019-10-25,14.89,15.0,14.78,14.78,38812,11.5575345445501,11.6429159280222,11.4721531610779,11.4721531610779,50002.9377175871,0.0,1.0
2019-10-28,14.88,14.94,14.83,14.9,28290,11.549772600598,11.5963442643101,11.510962880838,11.5652964885021,36447.0552414343,0.0,1.0
2019-10-29,14.87,14.98,14.79,14.79,32257,11.542010656646,11.6273920401182,11.4799151050299,11.4799151050299,41557.888332377,0.0,1.0
2019-10-30,14.9,14.91,14.72,14.82,33971,11.5652964885021,11.5730584324541,11.4255814973658,11.503200936886,43766.0980419497,0.0,1.0
2019-10-31,14.92,14.93,14.7,14.9,31498,11.5808203764061,11.5885823203581,11.4100576094618,11.5652964885021,40580.0405088262,0.0,1.0
2019-11-01,15.07,15.1,14.93,15.02,55301,11.6972495356863,11.7205353675424,11.5885823203581,11.6584398159263,71246.3273915361,0.0,1.0
2019-11-04,15.23,15.25,15.04,15.09,35219,11.8214406389186,11.8369645268226,11.6739637038303,11.7127734235904,45373.9426846259,0.0,1.0
2019-11-05,15.53,15.63,15.25,15.25,47717,12.054298957479,12.1319183969992,11.8369645268226,11.8369645268226,61475.5791783498,0.0,1.0
2019-11-06,15.45,15.58,15.41,15.58,20080,11.9922034058629,12.0931086772391,11.9611556300548,12.0931086772391,25869.808032803,0.0,1.0
2019-11-07,15.43,15.63,15.29,15.6,21510,11.9766795179589,12.1319183969992,11.8680123026307,12.1086325651431,27712.1300192028,0.0,1.0
2019-11-08,15.57,15.58,15.3,15.5,23893,12.0853467332871,12.0931086772391,11.8757742465827,12.031013125623,30782.237217518,0.0,1.0
2019-11-11,15.57,15.63,15.51,15.53,17033,12.0853467332871,12.1319183969992,12.038775069575,12.054298957479,21944.2450310126,0.0,1.0
2019-11-12,15.55,15.61,15.41,15.58,26471,12.069822845383,12.1163945090951,11.9611556300548,12.0931086772391,34103.5701412516,0.0,1.0
2019-11-13,15.46,15.55,15.34,15.44,34964,11.9999653498149,12.069822845383,11.9068220223907,11.9844414619109,45045.4167360023,0.0,1.0
2019-11-14,15.35,15.56,15.33,15.36,18578,11.9145839663427,12.0775847893351,11.8990600784387,11.9223459102948,23934.7257785566,0.0,1.0
2019-11-15,15.22,15.42,15.17,15.42,27264,11.8136786949665,11.9689175740068,11.7748689752065,11.9689175740068,35125.2214246188,0.0,1.0
2019-11-18,15.37,15.38,15.12,15.12,43208,11.9301078542468,11.9378697981988,11.7360592554464,11.7360592554464,55666.4674044498,0.0,1.0
2019-11-19,15.5,15.58,15.36,15.5,39257,12.031013125623,12.0931086772391,11.9223459102948,12.031013125623,50576.2477063619,0.0,1.0
2019-11-20,15.29,15.55,15.25,15.4,42182,11.8680123026307,12.069822845383,11.8369645268226,11.9533936861028,54344.6335876342,0.0,1.0
2019-11-21,15.28,15.36,15.09,15.36,41926,11.8602503586786,11.9223459102948,11.7127734235904,11.9223459102948,54014.8193019574,0.0,1.0
2019-11-22,15.28,15.39,15.18,15.39,25962,11.8602503586786,11.9456317421508,11.7826309191585,11.9456317421508,33447.8065810575,0.0,1.0
2019-11-25,15.54,15.64,15.23,15.35,30339,12.062060901431,12.1396803409512,11.8214406389186,11.9145839663427,39086.8578639051,0.0,1.0
2019-11-26,15.42,15.6,15.4,15.45,15547,11.9689175740068,12.1086325651431,11.9533936861028,11.9922034058629,20029.7761696211,0.0,1.0
2019-11-27,15.47,15.56,15.31,15.53,22773,12.0077272937669,12.0775847893351,11.8835361905347,12.054298957479,29339.2997176805,0.0,1.0
2019-11-29,15.34,15.63,15.29,15.35,10115,11.9068220223907,12.1319183969992,11.8680123026307,11.9145839663427,13031.5292954085,0.0,1.0
2019-12-02,15.3,15.38,15.21,15.3,23238,11.8757742465827,11.9378697981988,11.8059167510145,11.8757742465827,29938.3764475237,0.0,1.0
2019-12-03,15.15,15.17,15.03,15.13,15480,11.7593450873024,11.7748689752065,11.6662017598783,11.7438211993984,19943.4575870415,0.0,1.0
2019-12-04,15.24,15.38,15.22,15.22,22520,11.8292025828706,11.9378697981988,11.8136786949665,11.8136786949665,29013.3504431635,0.0,1.0
2019-12-05,15.23,15.37,15.22,15.37,14670,11.8214406389186,11.9301078542468,11.8136786949665,11.9301078542468,18899.9045737659,0.0,1.0
2019-12-06,15.48,15.56,15.34,15.42,47040,12.0154892377189,12.0775847893351,11.9068220223907,11.9689175740068,60603.3749931803,0.0,1.0
2019-12-09,15.52,15.61,15.37,15.4,34512,12.046537013527,12.1163945090951,11.9301078542468,11.9533936861028,44463.0883878535,0.0,1.0
2019-12-10,15.72,15.79,15.47,15.48,41116,12.2017758925673,12.2561095002314,12.0077272937669,12.0154892377189,52971.2662886818,0.0,1.0
2019-12-11,15.84,15.99,15.61,15.61,54938,12.2949192199915,12.4113483792717,12.1163945090951,12.1163945090951,70778.661041142,0.0,1.0
2019-12-12,15.81,15.95,15.5,15.5,53044,12.3492528276556,12.458607375149,12.1071106153486,12.1071106153486,67909.0186024806,0.1,1.0
2019-12-13,15.84,15.89,15.48,15.68,29147,12.3726859449756,12.411741140509,12.0914885371352,12.2477093192688,37315.1377197516,0.0,1.0
2019-12-16,16.17,16.29,15.67,15.96,36554,12.6304502354959,12.724182704776,12.2398982801621,12.4664184142557,46797.8709372424,0.0,1.0
2019-12-17,16.37,16.43,16.15,16.27,35031,12.7866710176295,12.8335372522695,12.6148281572826,12.7085606265627,44848.0663348069,0.0,1.0
2019-12-18,16.35,16.5,16.34,16.49,23387,12.7710489394161,12.8882145260163,12.7632379003094,12.8804034869096,29940.9587899898,0.0,1.0
2019-12-19,16.16,16.34,16.08,16.34,30973,12.6226391963892,12.7632379003094,12.5601508835358,12.7632379003094,39652.8548596381,0.0,1.0
2019-12-20,16.2,16.3,16.1,16.2,157900,12.653883352816,12.7319937438827,12.5757729617492,12.653883352816,202149.800869687,0.0,1.0
2019-12-23,16.13,16.2,15.9,16.2,29003,12.5992060790692,12.653883352816,12.4195521796157,12.653883352816,37130.7832465076,0.0,1.0
2019-12-24,16.2,16.22,16.14,16.21,9670,12.653883352816,12.6695054310293,12.6070171181759,12.6616943919226,12379.9149740967,0.0,1.0
2019-12-26,16.31,16.35,16.09,16.13,6425,12.7398047829894,12.7710489394161,12.5679619226425,12.5992060790692,8225.53812911806,0.0,1.0
2019-12-27,16.35,16.36,16.19,16.27,31810,12.7710489394161,12.7788599785228,12.6460723137093,12.7085606265627,40724.415235369,0.0,1.0
2019-12-30,16.18,16.27,16.08,16.25,36777,12.6382612746026,12.7085606265627,12.5601508835358,12.6929385483493,47083.3643228911,0.0,1.0
2019-12-31,16.32,16.46,16.16,16.23,67646,12.7476158220961,12.8569703695895,12.6226391963892,12.677316470136,86603.0742851859,0.0,1.0
2020-01-02,16.26,16.5,16.1,16.36,54284,12.700749587456,12.8882145260163,12.5757729617492,12.7788599785228,69496.5154554157,0.0,1.0
2020-01-03,16.06,16.14,15.92,16.11,33843,12.5445288053225,12.6070171181759,12.435174257829,12.5835840008559,43327.1419305436,0.0,1.0
2020-01-06,16.13,16.26,15.85,16.03,71932,12.5992060790692,12.700749587456,12.3804969840823,12.5210956880025,92090.1803429917,0.0,1.0
2020-01-07,15.97,16.1,15.92,16.03,34146,12.4742294533624,12.5757729617492,12.435174257829,12.5210956880025,43715.0544679946,0.0,1.0
2020-01-08,15.98,16.09,15.96,16.09,37834,12.4820404924691,12.5679619226425,12.4664184142557,12.5679619226425,48436.5773660782,0.0,1.0
2020-01-09,15.97,16.15,15.97,16.14,29290,12.4742294533624,12.6148281572826,12.4742294533624,12.6070171181759,37498.2119535981,0.0,1.0
2020-01-10,15.9,16.06,15.86,15.91,57896,12.4195521796157,12.5445288053225,12.388308023189,12.4273632187223,74120.7401592869,0.0,1.0
2020-01-13,16.06,16.08,15.94,15.99,29757,12.5445288053225,12.5601508835358,12.4507963360424,12.4898515315757,38096.0837522437,0.0,1.0
2020-01-14,15.91,16.08,15.9,16.06,48700,12.4273632187223,12.5601508835358,12.4195521796157,12.5445288053225,62347.6586596188,0.0,1.0
2020-01-15,15.99,16.01,15.86,15.86,40037,12.4898515315757,12.5054736097891,12.388308023189,12.388308023189,51256.9447588329,0.0,1.0
2020-01-16,16.14,16.21,16.01,16.05,31191,12.6070171181759,12.6616943919226,12.5054736097891,12.5367177662158,39931.9470482991,0.0,1.0
2020-01-17,15.94,16.25,15.92,16.25,33053,12.4507963360424,12.6929385483493,12.435174257829,12.6929385483493,42315.7528064963,0.0,1.0
2020-01-21,15.93,16.04,15.88,15.92,79570,12.4429852969357,12.5289067271091,12.4039301014023,12.435174257829,101868.648861311,0.0,1.0
2020-01-22,16.0,16.05,15.9,15.91,196863,12.4976625706824,12.5367177662158,12.4195521796157,12.4273632187223,252031.768515576,0.0,1.0
2020-01-23,15.99,16.06,15.88,15.91,98408,12.4898515315757,12.5445288053225,12.4039301014023,12.4273632187223,125985.798631946,0.0,1.0
2020-01-24,15.94,16.1,15.9,15.94,101938,12.4507963360424,12.5757729617492,12.4195521796157,12.4507963360424,130505.043705219,0.0,1.0
2020-01-27,15.9,16.04,15.75,15.81,80656,12.4195521796157,12.5289067271091,12.3023865930155,12.3492528276556,103258.988847026,0.0,1.0
2020-01-28,15.85,15.93,15.8,15.86,81910,12.3804969840823,12.4429852969357,12.3414417885489,12.388308023189,104864.409051527,0.0,1.0
2020-01-29,15.63,16.0,15.6,15.99,80562,12.2086541237354,12.4976625706824,12.1852210064154,12.4898515315757,103138.646343659,0.0,1.0
2020-01-30,15.84,15.9,15.56,15.56,160289,12.3726859449756,12.4195521796157,12.1539768499887,12.1539768499887,205208.292790382,0.0,1.0
2020-01-31,15.82,16.1,15.77,16.0,388348,12.3570638667622,12.5757729617492,12.3180086712289,12.4976625706824,497178.409551246,0.0,1.0
2020-02-03,16.02,16.18,15.82,15.82,148407,12.5132846488958,12.6382612746026,12.3570638667622,12.3570638667622,189996.488268953,0.0,1.0
2020-02-04,16.0,16.15,15.92,16.14,376315,12.4976625706824,12.6148281572826,12.435174257829,12.6070171181759,481773.288880789,0.0,1.0
2020-02-05,16.21,16.36,16.1,16.1,159931,12.6616943919226,12.7788599785228,12.5757729617492,12.5757729617492,204749.967086068,0.0,1.0
2020-02-06,16.19,16.3,16.1,16.25,99434,12.6460723137093,12.7319937438827,12.5757729617492,12.6929385483493,127299.324253809,0.0,1.0
2020-02-07,15.97,16.21,15.92,16.21,72314,12.4742294533624,12.6616943919226,12.435174257829,12.6616943919226,92579.2317928473,0.0,1.0
2020-02-10,16.28,16.29,15.88,15.97,321781,12.7163716656694,12.724182704776,12.4039301014023,12.4742294533624,411956.71357599,0.0,1.0
2020-02-11,16.04,16.35,16.01,16.24,121232,12.5289067271091,12.7710489394161,12.5054736097891,12.6851275092427,155205.982641127,0.0,1.0
2020-02-12,16.16,16.19,16.02,16.1,116884,12.6226391963892,12.6460723137093,12.5132846488958,12.5757729617492,149639.501740675,0.0,1.0
2020-02-13,16.14,16.2,16.07,16.14,152205,12.6070171181759,12.653883352816,12.5523398444292,12.6070171181759,194858.837500765,0.0,1.0
2020-02-14,16.11,16.17,16.03,16.13,95822,12.5835840008559,12.6304502354959,12.5210956880025,12.5992060790692,122675.099549938,0.0,1.0
2020-02-18,15.93,16.29,15.87,16.12,81239,12.4429852969357,12.724182704776,12.3961190622956,12.5913950399625,104005.368415786,0.0,1.0
2020-02-19,16.25,16.32,15.89,15.97,124787,12.6929385483493,12.7476158220961,12.411741140509,12.4742294533624,159757.23369934,0.0,1.0
2020-02-20,16.37,16.43,16.2,16.24,72764,12.7866710176295,12.8335372522695,12.653883352816,12.6851275092427,93155.3395217346,0.0,1.0
2020-02-21,16.05,16.47,16.03,16.45,70831,12.5367177662158,12.8647814086962,12.5210956880025,12.8491593304829,90680.6367663132,0.0,1.0
2020-02-24,15.9,16.04,15.74,15.84,88512,12.4195521796157,12.5289067271091,12.2945755539088,12.3726859449756,113316.549554007,0.0,1.0
2020-02-25,15.6,16.0,15.43,15.93,116579,12.1852210064154,12.4976625706824,12.0524333416019,12.4429852969357,149249.028724428,0.0,1.0
2020-02-26,15.73,15.79,15.59,15.62,107889,12.2867645148022,12.3336307494422,12.1774099673087,12.2008430846287,138123.748359909,0.0,1.0
2020-02-27,15.51,15.99,15.45,15.55,166385,12.1149216544553,12.4898515315757,12.0680554198152,12.146165810882,213012.632157713,0.0,1.0
2020-02-28,15.03,15.44,14.75,15.22,251235,11.7399917773348,12.0602443807085,11.5212826823479,11.8884015203617,321640.945037973,0.0,1.0
2020-03-02,15.4,15.4,15.01,15.08,113078,12.0290002242818,12.0290002242818,11.7243696991214,11.7790469728682,144766.910593683,0.0,1.0
2020-03-03,15.12,15.41,14.91,15.33,139255,11.8102911292949,12.0368112633885,11.6462593080547,11.9743229505351,178279.737302776,0.0,1.0
2020-03-04,15.18,15.43,15.01,15.3,112949,11.857157363935,12.0524333416019,11.7243696991214,11.9508898332151,144601.759711401,0.0,1.0
2020-03-05,14.84,15.2,14.64,14.95,122500,11.5915820343079,11.8727794421483,11.4353612521744,11.6775034644814,156829.326197193,0.0,1.0
2020-03-06,14.66,14.68,14.25,14.43,161976,11.4509833303878,11.4666054086011,11.130730727014,11.2713294309342,207368.056654012,0.0,1.0
2020-03-09,13.56,14.65,13.51,14.29,137124,10.5917690286534,11.4431722912811,10.55271383312,11.1619748834407,175551.547146643,0.0,1.0
2020-03-10,13.55,13.69,13.06,13.52,172945,10.5839579895467,10.6933125370401,10.2012170733195,10.5605248722266,221411.002605497,0.0,1.0
2020-03-11,12.92,13.43,12.67,13.36,197428,10.0918625258261,10.4902255202666,9.89658654815915,10.4355482465198,252755.103775177,0.0,1.0
2020-03-12,11.64,12.45,11.56,12.07,181489,9.17797095034491,9.81664418658025,9.11489211219821,9.51701970538342,230174.182445044,0.11,1.0
2020-03-13,12.35,12.53,11.66,12.13,130661,9.73779563889687,9.87972302472695,9.19374065988158,9.56432883399345,165711.359104143,0.0,1.0
2020-03-16,11.24,11.79,11.13,11.25,144142,8.86257675961141,9.29624377186997,8.77584335715969,8.87046161437974,182808.693672859,0.0,1.0
2020-03-17,13.23,13.31,11.26,11.44,183484,10.4316628585106,10.4947416966573,8.87834646914808,9.02027385497816,232704.349529428,0.0,1.0
2020-03-18,11.62,12.88,11.38,12.75,190682,9.16220124080823,10.1556929416188,8.97296472636813,10.0531898296304,241833.243100055,0.0,1.0
2020-03-19,12.29,12.5,11.45,11.6,129409,9.69048651028685,9.85606846042194,9.02815870974649,9.14643153127156,164123.504873743,0.0,1.0
2020-03-20,11.57,12.32,11.5,12.27,207029,9.12277696696654,9.71414107459186,9.06758298358818,9.67471680075017,262565.394141876,0.0,1.0
2020-03-23,10.86,11.67,10.32,11.59,130671,8.56295227841458,9.20162551464992,8.13717012092435,9.13854667650322,165724.04164592,0.0,1.0
2020-03-24,11.31,11.56,11.0,11.23,113212,8.91777074298977,9.11489211219821,8.6733402451713,8.85469190484307,143581.591958567,0.0,1.0
2020-03-25,11.28,11.6,10.83,11.47,112765,8.89411617868475,9.14643153127156,8.53929771410957,9.04392841928317,143014.682341163,0.0,1.0
2020-03-26,12.04,12.22,11.08,11.49,128554,9.49336514107841,9.63529252690848,8.736419083318,9.05969812881984,163039.147551863,0.0,1.0
2020-03-27,11.46,12.16,11.46,11.71,193324,9.03604356451483,9.58798339829846,9.03604356451483,9.23316493372327,245183.97063737,0.0,1.0
2020-03-30,11.55,11.67,11.19,11.36,102190,9.10700725742987,9.20162551464992,8.82315248576972,8.95719501683145,129602.894412659,0.0,1.0
2020-03-31,11.63,12.14,10.96,11.59,316775,9.17008609557657,9.57221368876179,8.64180082609795,9.13854667650322,401751.217120755,0.0,1.0
2020-04-01,11.35,11.75,11.07,11.37,155321,8.94931016206312,9.26470435279662,8.72853422854967,8.96507987159979,196986.507124656,0.0,1.0
2020-04-02,11.34,11.66,10.88,11.32,103504,8.94142530729478,9.19374065988158,8.57872198795125,8.92565559775811,131269.380402073,0.0,1.0
2020-04-03,10.57,11.58,10.33,11.22,87799,8.33429149013279,9.13066182173488,8.14505497569269,8.84680705007473,111351.448542294,0.0,1.0
2020-04-06,11.19,11.25,10.87,10.94,123770,8.82315248576972,8.87046161437974,8.57083713318291,8.62603111656128,156971.819566051,0.0,1.0
2020-04-07,11.32,11.7,11.04,11.5,119858,8.92565559775811,9.22528007895493,8.70487966424465,9.06758298358818,152010.409223138,0.0,1.0
2020-04-08,11.78,11.9,11.29,11.42,82543,9.28835891710163,9.38297717432168,8.90200103345309,9.00450414544148,104685.504584637,0.0,1.0
2020-04-09,12.81,12.82,11.97,12.17,114138,10.1004989582404,10.1083838130087,9.43817115770005,9.5958682530668,144755.995327058,0.0,1.0
2020-04-13,11.93,12.67,11.83,12.67,70464,9.40663173862669,9.99011099148367,9.32778319094332,9.99011099148367,89366.2623729679,0.0,1.0
2020-04-14,11.66,12.16,11.39,12.15,82390,9.19374065988158,9.58798339829846,8.98084958113647,9.58009854353012,104491.461695459,0.0,1.0
2020-04-15,10.99,11.28,10.87,11.2,96913,8.66545539040297,8.89411617868475,8.57083713318291,8.83103734053805,122910.317117272,0.0,1.0
2020-04-16,10.67,10.99,10.33,10.92,115569,8.41314003781616,8.66545539040297,8.14505497569269,8.6102614070246,146570.867055256,0.0,1.0
2020-04-17,11.32,11.46,11.04,11.04,78429,8.92565559775811,9.03604356451483,8.70487966424465,8.70487966424465,99467.9068978413,0.0,1.0
2020-04-20,11.38,11.57,11.06,11.06,62376,8.97296472636813,9.12277696696654,8.72064937378133,8.72064937378133,79108.6225842451,0.0,1.0
2020-04-21,11.12,11.26,10.78,10.96,63693,8.76795850239135,8.87834646914808,8.49987344026788,8.64180082609795,80778.9133361921,0.0,1.0
2020-04-22,11.04,11.62,10.96,11.38,42312,8.70487966424465,9.16220124080823,8.64180082609795,8.97296472636813,53662.3707641493,0.0,1.0
2020-04-23,11.1,11.42,10.94,11.09,62074,8.75218879285468,9.00450414544148,8.62603111656128,8.74430393808634,78725.6098225989,0.0,1.0
2020-04-24,11.07,11.18,10.88,11.08,71909,8.72853422854967,8.81526763100138,8.57872198795125,8.736419083318,91198.8896596523,0.0,1.0
2020-04-27,11.75,11.87,11.15,11.15,55543,9.26470435279662,9.35932261001667,8.79161306669637,8.79161306669637,70442.6417884558,0.0,1.0
2020-04-28,12.1,12.29,11.86,12.06,62134,9.54067426968843,9.69048651028685,9.35143775524833,9.50913485061508,78801.7050732571,0.0,1.0
2020-04-29,12.99,13.24,12.19,12.99,143075,10.2424263440705,10.4395477132789,9.61163796260347,10.2424263440705,181455.46646532,0.0,1.0
2020-04-30,12.39,12.6,12.07,12.47,60505,9.76933505797022,9.93491700810531,9.51701970538342,9.83241389611692,76735.7190178875,0.0,1.0
2020-05-01,12.05,12.2,11.69,12.02,69883,9.50124999584675,9.61952281737181,9.21739522418659,9.47759543154173,88629.4066957611,0.0,1.0
2020-05-04,12.0,12.06,10.96,11.31,68078,9.46182572200506,9.50913485061508,8.64180082609795,8.91777074298977,86340.2079051275,0.0,1.0
2020-05-05,11.2,12.32,11.14,11.99,118044,8.83103734053805,9.71414107459186,8.78372821192803,9.45394086723672,149709.796144906,0.0,1.0
2020-05-06,10.76,11.34,10.65,11.21,72037,8.4841037307312,8.94142530729478,8.39737032827949,8.83892219530639,91361.2261943899,0.0,1.0
2020-05-07,10.95,11.03,10.77,10.89,132142,8.63391597132962,8.69699480947632,8.49198858549954,8.58660684271959,167589.643541223,0.0,1.0
2020-05-08,11.23,11.29,11.11,11.22,75787,8.85469190484307,8.90200103345309,8.76007364762302,8.84680705007473,96117.1793605261,0.0,1.0
2020-05-11,11.08,11.12,10.65,11.12,70370,8.736419083318,8.76795850239135,8.39737032827949,8.76795850239135,89247.0464802701,0.0,1.0
2020-05-12,10.66,11.06,10.58,11.06,115257,8.40525518304783,8.72064937378133,8.34217634490113,8.72064937378133,146175.171751833,0.0,1.0
2020-05-13,10.41,10.74,10.04,10.52,83739,8.20813381383939,8.46833402119453,7.9163941874109,8.2948672162911,106202.33658109,0.0,1.0
2020-05-14,10.28,10.44,9.82,10.4,72773,8.105630701851,8.2317883781444,7.74292738250747,8.20024895907105,92294.6612691302,0.0,1.0
2020-05-15,10.4,10.43,10.13,10.32,59835,8.20024895907105,8.22390352337606,7.98735788032594,8.13717012092435,75885.9887188711,0.0,1.0
2020-05-18,11.06,11.12,10.77,10.92,83468,8.72064937378133,8.76795850239135,8.49198858549954,8.6102614070246,105858.639698951,0.0,1.0
2020-05-19,10.48,10.98,10.45,10.98,68800,8.26332779721775,8.65757053563463,8.23967323291274,8.65757053563463,87255.887421381,0.0,1.0
2020-05-20,11.12,11.16,10.67,10.67,62236,8.76795850239135,8.7994979214647,8.41314003781616,8.41314003781616,78931.066999376,0.0,1.0
2020-05-21,11.09,11.29,10.79,11.12,55670,8.74430393808634,8.90200103345309,8.50775829503621,8.76795850239135,70603.7100690157,0.0,1.0
2020-05-22,11.03,11.13,10.77,11.13,45945,8.69699480947632,8.77584335715969,8.49198858549954,8.77584335715969,58269.9381915021,0.0,1.0
2020-05-26,11.6,11.74,11.32,11.45,81911,9.14643153127156,9.25681949802828,8.92565559775811,9.02815870974649,103883.967944371,0.0,1.0
2020-05-27,12.7,12.84,11.89,11.98,72516,10.0137655557887,10.1241535225454,9.37509231955335,9.44605601246838,91968.7199454775,0.0,1.0
2020-05-28,11.96,12.94,11.94,12.83,74600,9.43028630293171,10.2030020702288,9.41451659339503,10.1162686677771,94611.7616516718,0.0,1.0
2020-05-29,11.75,11.91,11.43,11.76,97635,9.26470435279662,9.39086202909002,9.01238900020982,9.27258920756496,123825.996633525,0.0,1.0
2020-06-01,11.68,11.96,11.67,11.88,186820,9.20951036941826,9.43028630293171,9.20162551464992,9.36720746478501,236935.245466023,0.0,1.0
2020-06-02,11.7,11.96,11.63,11.83,38424,9.22528007895493,9.43028630293171,9.17008609557657,9.32778319094332,48731.3985214992,0.0,1.0
2020-06-03,11.99,12.17,11.94,11.99,99015,9.45394086723672,9.5958682530668,9.41451659339503,9.45394086723672,125576.187398663,0.0,1.0
2020-06-04,12.23,12.26,11.54,11.94,52069,9.64317738167682,9.66683194598184,9.09912240266153,9.41451659339503,66036.7267753472,0.0,1.0
2020-06-05,13.18,13.36,12.67,12.97,106194,10.3922385846689,10.534165970499,9.99011099148367,10.2266566345338,134680.984139915,0.0,1.0
2020-06-08,13.22,13.51,13.11,13.5,42488,10.4237780037422,10.652438792024,10.3370446012905,10.6445539372557,53885.5834994135,0.0,1.0
2020-06-09,13.2,13.43,12.9,13.24,48509,10.4080082942056,10.5893599538773,10.1714626511554,10.4395477132789,61521.7419029616,0.0,1.0
2020-06-10,12.4,13.09,12.37,13.09,45651,9.77721991273856,10.3212748917539,9.75356534843355,10.3212748917539,57897.0714632771,0.0,1.0
2020-06-11,11.37,11.92,11.3,11.92,65716,9.0518132740515,9.48967583348232,8.99608531194213,9.48967583348232,82545.993535013,0.11,1.0
2020-06-12,11.52,11.88,11.1,11.88,76265,9.17123033571445,9.45783128370553,8.8368625630582,9.45783128370553,95796.6126506142,0.0,1.0
2020-06-15,11.55,11.61,11.05,11.25,87687,9.19511374804704,9.24288057271222,8.79705687583722,8.95627962472115,110143.808739191,0.0,1.0
2020-06-16,12.02,12.19,11.68,12.01,142864,9.56928720792428,9.70462654447562,9.2986085348216,9.56132607048009,179451.744177766,0.0,1.0
2020-06-17,11.67,12.47,11.64,12.47,48677,9.2906473973774,9.92753839291313,9.26676398504481,9.92753839291313,61143.2729822848,0.0,1.0
2020-06-18,11.65,11.88,11.45,11.5,36994,9.27472512248901,9.45783128370553,9.11550237360508,9.15530806082606,46468.2342935399,0.0,1.0
2020-06-19,11.91,12.05,11.5,11.74,170797,9.48171469603812,9.59317062025687,9.15530806082606,9.34637535948678,214538.439007237,0.0,1.0
2020-06-22,12.01,12.03,11.6,11.72,58704,9.56132607048009,9.57724834536848,9.23491943526803,9.33045308459839,73738.20689755,0.0,1.0
2020-06-23,11.83,12.16,11.8,12.03,67767,9.41802559648455,9.68074313214304,9.39414218415196,9.57724834536848,85122.2585654517,0.0,1.0
2020-06-24,11.4,11.63,11.38,11.63,57737,9.0756966863841,9.25880284760062,9.0597744114957,9.25880284760062,72523.5563444373,0.0,1.0
2020-06-25,11.45,11.68,11.11,11.27,90759,9.11550237360508,9.2986085348216,8.84482370050239,8.97220189960954,114002.553826226,0.0,1.0
2020-06-26,11.47,11.78,11.14,11.52,232120,9.13142464849347,9.37821990926356,8.86870711283498,9.17123033571445,291566.376823714,0.0,1.0
2020-06-29,11.78,12.04,11.46,11.68,89060,9.37821990926356,9.58520948281268,9.12346351104927,9.2986085348216,111868.436670343,0.0,1.0
2020-06-30,11.86,11.9,11.44,11.69,161833,9.44190900881714,9.47375355859392,9.10754123616088,9.30656967226579,203278.741429055,0.0,1.0
2020-07-01,11.41,11.86,11.4,11.84,75223,9.08365782382829,9.44190900881714,9.0756966863841,9.42598673392874,94487.754453775,0.0,1.0
2020-07-02,11.46,12.02,11.4,11.72,60614,9.12346351104927,9.56928720792428,9.0756966863841,9.33045308459839,76137.3615577832,0.0,1.0
2020-07-06,11.24,11.79,11.18,11.72,56165,8.94831848727695,9.38618104670776,8.90055166261177,9.33045308459839,70548.9641319314,0.0,1.0
2020-07-07,10.86,11.14,10.85,11.09,51305,8.64579526439748,8.86870711283498,8.63783412695328,8.828901425614,64444.3088184588,0.0,1.0
2020-07-08,10.8,11.01,10.62,10.85,60211,8.5980284397323,8.76521232606043,8.45472796573676,8.63783412695328,75631.1524854931,0.0,1.0
2020-07-09,10.35,10.86,10.25,10.86,65887,8.23977725474345,8.64579526439748,8.16016588030149,8.64579526439748,82760.7869627093,0.0,1.0
2020-07-10,10.63,10.67,10.35,10.35,78342,8.46268910318096,8.49453365295775,8.23977725474345,8.23977725474345,98405.5363308781,0.0,1.0
2020-07-13,10.76,10.96,10.5,10.78,73354,8.56618388995551,8.72540663883945,8.3591943164064,8.58210616484391,92140.0999721125,0.0,1.0
2020-07-14,10.65,10.87,10.51,10.78,52274,8.47861137806935,8.65375640184168,8.3671554538506,8.58210616484391,65661.4715754043,0.0,1.0
2020-07-15,11.13,11.34,10.89,10.91,93758,8.86074597539079,9.02792986171892,8.66967867673007,8.68560095161846,117769.603473366,0.0,1.0
2020-07-16,10.99,11.18,10.88,11.05,54382,8.74929005117204,8.90055166261177,8.66171753928587,8.79705687583722,68309.3344150751,0.0,1.0
2020-07-17,10.88,11.09,10.84,10.92,50334,8.66171753928587,8.828901425614,8.62987298950909,8.69356208906266,63224.6338576807,0.0,1.0
2020-07-20,10.67,10.85,10.59,10.8,35864,8.49453365295775,8.63783412695328,8.43084455340417,8.5980284397323,45048.8391280617,0.0,1.0
2020-07-21,11.05,11.09,10.8,10.8,55186,8.79705687583722,8.828901425614,8.5980284397323,8.5980284397323,69319.2403558224,0.0,1.0
2020-07-22,10.8,11.01,10.724,11.01,35565,8.5980284397323,8.76521232606043,8.53752379515641,8.76521232606043,44673.2646550724,0.0,1.0
2020-07-23,10.79,10.94,10.695,10.8,51074,8.5900673022881,8.70948436395105,8.51443649656824,8.5980284397323,64154.1492757814,0.0,1.0
2020-07-24,10.74,10.93,10.63,10.84,43113,8.55026161506712,8.70152322650686,8.46268910318096,8.62987298950909,54154.3219197001,0.0,1.0
2020-07-27,10.54,10.7,10.46,10.63,56312,8.39103886618319,8.51841706529033,8.32734976662962,8.46268910318096,70733.6111136352,0.0,1.0
2020-07-28,10.45,10.605,10.43,10.54,51519,8.31938862918542,8.44278625957047,8.30346635429703,8.39103886618319,64713.1146285582,0.0,1.0
2020-07-29,10.76,10.99,10.56,10.99,124245,8.56618388995551,8.74929005117204,8.40696114107158,8.74929005117204,156064.382597201,0.0,1.0
2020-07-30,11.22,11.26,10.6,10.6,74023,8.93239621238856,8.96424076216534,8.43880569084837,8.43880569084837,92980.4321541521,0.0,1.0
2020-07-31,10.81,11.17,10.62,11.12,74062,8.6059895771765,8.89259052516757,8.45472796573676,8.85278483794659,93029.4201288899,0.0,1.0
2020-08-03,11.16,11.23,10.88,10.89,75993,8.88462938772338,8.94035734983275,8.66171753928587,8.66967867673007,95454.9529293663,0.0,1.0
2020-08-04,11.08,11.12,10.83,11.09,40637,8.8209402881698,8.85278483794659,8.62191185206489,8.828901425614,51044.2135748117,0.0,1.0
2020-08-05,11.19,11.25,10.99,11.19,96927,8.90851280005597,8.95627962472115,8.74929005117204,8.90851280005597,121750.190446287,0.0,1.0
2020-08-06,11.14,11.25,11.07,11.21,103482,8.86870711283498,8.95627962472115,8.81297915072561,8.92443507494436,129983.938507977,0.0,1.0
2020-08-07,11.84,11.84,11.09,11.09,63352,9.42598673392874,9.42598673392874,8.828901425614,8.828901425614,79576.568604756,0.0,1.0
2020-08-10,12.09,12.185,11.82,11.82,50284,9.62501517003366,9.70064597575353,9.41006445904035,9.41006445904035,63161.828761863,0.0,1.0
2020-08-11,12.37,12.59,12.24,12.37,53038,9.84792701847116,10.0230720422435,9.74443223169661,9.84792701847116,66621.1334394975,0.0,1.0
2020-08-12,12.22,12.54,12.01,12.52,36626,9.72850995680822,9.9832663550225,9.56132607048009,9.96734408013411,46005.9887883222,0.0,1.0
2020-08-13,12.23,12.27,12.0,12.1,44319,9.73647109425241,9.7683156440292,9.55336493303589,9.63297630747786,55669.1808308211,0.0,1.0
2020-08-14,12.3,12.37,12.04,12.09,21221,9.79219905636179,9.84792701847116,9.58520948281268,9.62501517003366,26655.7387669138,0.0,1.0
2020-08-17,12.22,12.27,12.04,12.18,39323,9.72850995680822,9.7683156440292,9.58520948281268,9.69666540703143,49393.6956567246,0.0,1.0
2020-08-18,12.0,12.24,11.98,12.17,44836,9.55336493303589,9.74443223169661,9.5374426581475,9.68870426958723,56318.5855215753,0.0,1.0
2020-08-19,12.16,12.37,12.01,12.06,33779,9.68074313214304,9.84792701847116,9.56132607048009,9.60113175770107,42429.866632467,0.0,1.0
2020-08-20,11.99,12.08,11.92,11.96,51913,9.54540379559169,9.61705403258946,9.48967583348232,9.5215203832591,65208.0187836011,0.0,1.0
2020-08-21,12.1,12.13,11.8,11.98,139124,9.63297630747786,9.65685971981044,9.39414218415196,9.5374426581475,174753.923010608,0.0,1.0
2020-08-24,12.26,12.315,11.98,12.21,27286,9.760354506585,9.80414076252808,9.5374426581475,9.72054881936402,34273.996889591,0.0,1.0
2020-08-25,12.21,12.41,12.12,12.41,37707,9.72054881936402,9.87977156824795,9.64889858236625,9.87977156824795,47363.8349598992,0.0,1.0
2020-08-26,11.84,12.18,11.84,12.17,43880,9.42598673392874,9.69666540703143,9.42598673392874,9.68870426958723,55117.7520895424,0.0,1.0
2020-08-27,11.96,12.1,11.91,11.94,29209,9.5215203832591,9.63297630747786,9.48171469603812,9.50559810837071,36689.4808747367,0.0,1.0
2020-08-28,11.82,12.1264,11.73,12.09,26004,9.41006445904035,9.65399371033053,9.33841422204258,9.62501517003366,32663.6742328273,0.0,1.0
2020-08-31,11.66,11.83,11.62,11.82,150451,9.28268625993321,9.41802559648455,9.25084171015642,9.41006445904035,188981.789417132,0.0,1.0
2020-09-01,11.75,11.79,11.5,11.65,34645,9.35433649693097,9.38618104670776,9.15530806082606,9.27472512248901,43517.6508920282,0.0,1.0
2020-09-02,11.79,11.84,11.62,11.75,32005,9.38618104670776,9.42598673392874,9.25084171015642,9.35433649693097,40201.5418328579,0.0,1.0
2020-09-03,11.71,12.06,11.64,11.85,46400,9.32249194715419,9.60113175770107,9.26676398504481,9.43394787137294,58283.1289187504,0.0,1.0
2020-09-04,11.89,11.93,11.715,11.85,56848,9.46579242114973,9.49763697092651,9.32647251587629,9.43394787137294,71406.8817408,0.0,1.0
2020-09-08,11.54,11.82,11.46,11.82,57949,9.18715261060285,9.41006445904035,9.12346351104927,9.41006445904035,72789.849950704,0.0,1.0
2020-09-09,11.36,11.61,11.32,11.61,69969,9.04385213660731,9.24288057271222,9.01200758683052,9.24288057271222,87888.1949852596,0.0,1.0
2020-09-10,11.055,11.36,11.03,11.36,57194,8.88860995644547,9.13384071508101,8.8685090745901,9.13384071508101,71133.6950432289,0.11,1.0
2020-09-11,11.1,11.13,10.94,11.06,47947,8.92479154378514,8.94891260201159,8.79614589991076,8.89263013281655,59632.955838684,0.0,1.0
2020-09-14,11.5,11.51,11.05,11.18,80024,9.2464056534711,9.25444600621324,8.8845897800744,8.98911436572233,99527.9716777869,0.0,1.0
2020-09-15,11.37,11.5,11.295,11.5,35547,9.14188106782316,9.2464056534711,9.08157842225705,9.2464056534711,44210.7468913112,0.0,1.0
2020-09-16,11.38,11.58,11.34,11.37,43381,9.14992142056531,9.31072847540829,9.11776000959672,9.14188106782316,53954.1005117724,0.0,1.0
2020-09-17,11.3,11.39,11.13,11.27,24305,9.08559859862812,9.15796177330746,8.94891260201159,9.06147754040167,30228.7732633786,0.0,1.0
2020-09-18,11.35,11.44,11.09,11.44,156029,9.12580036233886,9.1981635370182,8.916751191043,9.1981635370182,194057.406439486,0.0,1.0
2020-09-21,10.62,11.2402,10.53,11.1,76046,8.538854612162,9.03751728923007,8.46649143748266,8.92479154378514,94580.4275493475,0.0,1.0
2020-09-22,10.46,10.85,10.22,10.65,124655,8.41020896828762,8.72378272523143,8.21724050247605,8.56297567038845,155036.730349577,0.0,1.0
2020-09-23,10.15,10.66,10.05,10.51,78040,8.16095803328101,8.5710160231306,8.08055450585952,8.45041073199837,97060.4182462073,0.0,1.0
2020-09-24,10.39,10.58,10.2251,10.34,62158,8.35392649909258,8.50669320119341,8.22134108237455,8.31372473538184,77307.55352829,0.0,1.0
2020-09-25,10.49,10.51,10.28,10.28,58867,8.43433002651407,8.45041073199837,8.26548261892894,8.26548261892894,73214.4495245961,0.0,1.0
2020-09-28,11.15,11.24,10.6522,10.71,105089,8.96499330749589,9.03735648217523,8.56474454799172,8.61121778684134,130701.977102456,0.0,1.0
2020-09-29,10.87,11.22,10.64,11.12,61466,8.73986343071572,9.02127577669093,8.5549353176463,8.94087224926944,76446.8947709044,0.0,1.0
2020-09-30,10.92,11.06,10.78,10.78,65610,8.78006519442647,8.89263013281655,8.66750025603638,8.66750025603638,81600.8975029941,0.0,1.0
2020-10-01,11.065,11.1,10.88,10.95,48307,8.89665030918762,8.92479154378514,8.74790378345787,8.80418625265291,60080.697388769,0.0,1.0
2020-10-02,11.42,11.46,10.5465,10.965,108836,9.18208283153391,9.2142442425025,8.47975801950721,8.81624678176614,135362.220402924,0.0,1.0
2020-10-05,11.61,11.63,10.9104,11.41,78103,9.33484953363473,9.35093023911903,8.772346455794,9.17404247879176,97138.7730174722,0.0,1.0
2020-10-06,11.61,12.0,11.53,11.67,63615,9.33484953363473,9.64842329057853,9.27052671169754,9.38309165008762,79119.6630796063,0.0,1.0
2020-10-07,11.78,11.85,11.6,11.7,58706,9.47153553025126,9.5278179994463,9.32680918089258,9.40721270831407,73014.2095535859,0.0,1.0
2020-10-08,11.72,11.885,11.57,11.85,58719,9.42329341379837,9.55595923404382,9.30268812266614,9.5278179994463,73030.3779984501,0.0,1.0
2020-10-09,11.71,11.84,11.63,11.84,21154,9.41525306105622,9.51977764670415,9.35093023911903,9.51977764670415,26309.7909736067,0.0,1.0
2020-10-12,11.95,12.0,11.67,11.71,25705,9.60822152686779,9.64842329057853,9.38309165008762,9.41525306105622,31969.9904025981,0.0,1.0
2020-10-13,11.55,11.84,11.52,11.84,41362,9.28660741718184,9.51977764670415,9.26248635895539,9.51977764670415,51443.0166517123,0.0,1.0
2020-10-14,11.35,11.56,11.35,11.56,17534,9.12580036233886,9.29464776992399,9.12580036233886,9.29464776992399,21807.5009421963,0.0,1.0
2020-10-15,11.6,11.66,11.2,11.27,27358,9.32680918089258,9.37505129734548,9.00519507120663,9.06147754040167,34025.8703534052,0.0,1.0
2020-10-16,11.53,11.67,11.36,11.43,33156,9.27052671169754,9.38309165008762,9.13384071508101,9.19012318427605,41236.9967628299,0.0,1.0
2020-10-19,11.5,11.65,11.44,11.49,14719,9.2464056534711,9.36701094460333,9.1981635370182,9.23836530072895,18306.4107658371,0.0,1.0
2020-10-20,11.68,11.86,11.61,11.61,21975,9.39113200282977,9.53585835218845,9.33484953363473,9.33484953363473,27330.8904531062,0.0,1.0
2020-10-21,11.79,11.8,11.67,11.67,10261,9.47957588299341,9.48761623573556,9.38309165008762,9.38309165008762,12761.877903951,0.0,1.0
2020-10-22,12.11,12.16,11.71,11.71,44169,9.73686717074217,9.77706893445291,9.41525306105622,9.41525306105622,54934.1570158474,0.0,1.0
2020-10-23,12.22,12.33,12.17,12.2255,30437,9.82531105090581,9.91375493106944,9.78510928719506,9.82973324491399,37855.30433316,0.0,1.0
2020-10-26,11.91,12.1588,11.8,12.12,34030,9.5760601158992,9.77610409212386,9.48761623573556,9.74490752348432,42324.0137483141,0.0,1.0
2020-10-27,11.51,11.84,11.51,11.82,63438,9.25444600621324,9.51977764670415,9.25444600621324,9.50369694121986,78899.5234841479,0.0,1.0
2020-10-28,11.11,11.785,11.07,11.4,63206,8.93283189652729,9.47555570662234,8.9006704855587,9.16600212604961,78610.9789296486,0.0,1.0
2020-10-29,11.61,11.63,11.0,11.0,39734,9.33484953363473,9.35093023911903,8.84438801636366,8.84438801636366,49418.2298641056,0.0,1.0
2020-10-30,11.65,11.71,11.53,11.57,39976,9.36701094460333,9.41525306105622,9.27052671169754,9.30268812266614,49719.2116838849,0.0,1.0
2020-11-02,11.78,12.09,11.67,11.75,55240,9.47153553025126,9.72078646525787,9.38309165008762,9.44741447202482,68703.4534074896,0.0,1.0
2020-11-03,11.96,12.05,11.64,12.03,69744,9.61626187960994,9.68862505428928,9.35897059186118,9.67254434880498,86742.4629698037,0.0,1.0
2020-11-04,11.1,11.48,11.085,11.44,51696,8.92479154378514,9.2303249479868,8.91273101467192,9.1981635370182,64295.6865922083,0.0,1.0
2020-11-05,11.58,11.72,11.18,11.18,21569,9.31072847540829,9.42329341379837,8.98911436572233,8.98911436572233,26825.9374827325,0.0,1.0
2020-11-06,11.15,11.75,11.11,11.75,37074,8.96499330749589,9.44741447202482,8.93283189652729,9.44741447202482,46109.9172995885,0.0,1.0
2020-11-09,12.18,12.86,11.99,12.21,102784,9.79314963993721,10.3398936264033,9.64038293783639,9.81727069816366,127835.187455384,0.0,1.0
2020-11-10,13.1,13.165,12.41,12.44,83910,10.5328620922149,10.5851243850389,9.97807775300663,10.0021988112331,104361.092965649,0.0,1.0
2020-11-11,12.77,13.21,12.6,12.88,54975,10.267530451724,10.6213059723785,10.1308444551075,10.3559743318876,68373.8658775659,0.0,1.0
2020-11-12,12.37,12.55,12.25,12.55,40091,9.94591634203804,10.0906426913967,9.84943210913225,10.0906426913967,49862.2402346066,0.0,1.0
2020-11-13,12.61,12.685,12.47,12.53,25309,10.1388848078496,10.1991874534157,10.0263198694595,10.0745619859124,31477.4746975046,0.0,1.0
2020-11-16,13.24,13.24,12.8,12.96,88579,10.645427030605,10.645427030605,10.2916515099504,10.4202971538248,110168.052124946,0.0,1.0
2020-11-17,13.13,13.25,12.955,13.19,32668,10.5569831504413,10.6534673833471,10.4162769774537,10.6052252668942,40630.0582171593,0.0,1.0
2020-11-18,12.81,13.275,12.81,13.2,31293,10.2996918626926,10.6735682652025,10.2996918626926,10.6132656196364,38919.9342411399,0.0,1.0
2020-11-19,12.77,13.06,12.52,12.8,43687,10.267530451724,10.5007006812463,10.0665216331703,10.2916515099504,54334.6808293446,0.0,1.0
2020-11-20,12.88,12.88,12.4,12.59,46220,10.3559743318876,10.3559743318876,9.97003740026449,10.1228041023653,57485.0401248041,0.0,1.0
2020-11-23,12.81,13.07,12.8,12.81,53187,10.2996918626926,10.5087410339885,10.2916515099504,10.2996918626926,66150.0828454769,0.0,1.0
2020-11-24,13.49,13.63,13.0571,13.07,69262,10.8464358491587,10.9590007875488,10.4983689789511,10.5087410339885,86142.986783301,0.0,1.0
2020-11-25,13.4,13.41,13.09,13.34,33324,10.7740726744794,10.7821130272215,10.5248217394728,10.7258305580265,41445.9428195361,0.0,1.0
2020-11-27,13.03,13.35,12.98,13.31,22280,10.4765796230199,10.7338709107686,10.4363778593091,10.7017094998,27710.2270441503,0.0,1.0
2020-11-30,12.54,13.08,12.52,13.08,97293,10.0826023386546,10.5167813867306,10.0665216331703,10.5167813867306,121005.885090059,0.0,1.0
2020-12-01,12.91,13.06,12.68,12.76,33310,10.3800953901141,10.5007006812463,10.1951672770447,10.2594900989818,41428.530648144,0.0,1.0
2020-12-02,13.2,13.29,12.83,12.92,33852,10.6132656196364,10.6856287943157,10.3157725681769,10.3881357428562,42102.6304263276,0.0,1.0
2020-12-03,13.09,13.3,13.06,13.3,19718,10.5248217394728,10.6936691470579,10.5007006812463,10.6936691470579,24523.7996793786,0.0,1.0
2020-12-04,13.37,13.42,13.05,13.27,26907,10.7499516162529,10.7901533799637,10.4926603285042,10.6695480888314,33464.9496892709,0.0,1.0
2020-12-07,13.54,13.64,13.2641,13.48,37968,10.8866376128694,10.9670411402909,10.6648042807136,10.8383954964166,47221.8088156332,0.0,1.0
2020-12-08,13.58,13.66,13.33,13.43,47471,10.918799023838,10.9831218457752,10.7177902052843,10.7981937327058,59040.9420113496,0.0,1.0
2020-12-09,13.65,13.83,13.58,13.75,34977,10.9750814930331,11.1198078423918,10.918799023838,11.0554850204546,43501.8227703432,0.0,1.0
2020-12-10,13.56,13.62,13.36,13.57,30863,10.9911621985174,11.0397956595728,10.8290506616661,10.9992677753599,38076.2536701034,0.11,1.0
2020-12-11,13.54,13.76,13.48,13.52,28010,10.9749510448322,11.1532737353687,10.9263175837769,10.9587398911471,34556.4548261544,0.0,1.0
2020-12-14,13.57,13.68,13.52,13.56,44050,10.9992677753599,11.0884291206282,10.9587398911471,10.9911621985174,54345.2993606605,0.0,1.0
2020-12-15,13.67,13.84,13.5,13.57,51040,11.0803235437856,11.2181183501092,10.942528737462,10.9992677753599,62968.9915861089,0.0,1.0
2020-12-16,13.64,13.8,13.52,13.72,43076,11.0560068132579,11.1856960427389,10.9587398911471,11.1208514279984,53143.6575541385,0.0,1.0
2020-12-17,13.74,13.8,13.51,13.74,35006,11.1370625816835,11.1856960427389,10.9506343143046,11.1370625816835,43187.5493625262,0.0,1.0
2020-12-18,13.47,13.83,13.06,13.83,308129,10.9182120069343,11.2100127732666,10.5858833563892,11.2100127732666,380144.443738953,0.0,1.0
2020-12-21,13.11,13.5,13.01,13.37,32191,10.626411240602,10.942528737462,10.5453554721763,10.8371562385087,39714.6318210899,0.0,1.0
2020-12-22,12.79,13.2,12.7261,13.11,41168,10.3670327816399,10.6993614321851,10.3152381456159,10.626411240602,50789.7226805827,0.0,1.0
2020-12-23,13.2,13.25,12.82,12.9,25885,10.6993614321851,10.7398893163979,10.3913495121676,10.4561941269081,31934.8030408782,0.0,1.0
2020-12-24,13.17,13.34,12.98,13.33,16147,10.6750447016574,10.812839507981,10.5210387416486,10.8047339311384,19920.8524126352,0.0,1.0
2020-12-28,13.26,13.41,13.19,13.19,21930,10.7479948932404,10.8695785458789,10.6912558553425,10.6912558553425,27055.4464240473,0.0,1.0
2020-12-29,13.05,13.37,13.0,13.37,31261,10.5777777795466,10.8371562385087,10.5372498953338,10.8371562385087,38567.2736280045,0.0,1.0
2020-12-30,13.15,13.22,13.05,13.17,26622,10.6588335479722,10.7155725858702,10.5777777795466,10.6750447016574,32844.0535659365,0.0,1.0
2020-12-31,13.27,13.37,13.08,13.19,44473,10.756100470083,10.8371562385087,10.6020945100743,10.6912558553425,54867.1622807411,0.0,1.0
2021-01-04,13.27,13.46,13.03,13.33,54437,10.756100470083,10.9101064300917,10.5615666258615,10.8047339311384,67159.9332870889,0.0,1.0
2021-01-05,13.36,13.56,13.22,13.28,108785,10.8290506616661,10.9911621985174,10.7155725858702,10.7642060469256,134210.065628818,0.0,1.0
2021-01-06,14.46,14.87,13.51,13.71,154346,11.7206641143482,12.0529927648933,10.9506343143046,11.1127458511558,190419.51362362,0.0,1.0
2021-01-07,14.34,14.6,14.22,14.6,59574,11.6233971922374,11.8341421901441,11.5261302701266,11.8341421901441,73497.545155777,0.0,1.0
2021-01-08,13.91,14.34,13.605,14.34,55939,11.2748573880071,11.6233971922374,11.0276372943089,11.6233971922374,69012.9784548464,0.0,1.0
2021-01-11,13.88,13.91,13.68,13.78,66434,11.2505406574794,11.2748573880071,11.0884291206282,11.1694848890538,81960.8539778915,0.0,1.0
2021-01-12,14.08,14.1788,13.9,13.925,36333,11.4126521943307,11.4927352935353,11.2667518111646,11.287015753271,44824.6937950255,0.0,1.0
2021-01-13,14.01,14.11,13.81,14.11,67410,11.3559131564328,11.4369689248584,11.1938016195815,11.4369689248584,83164.9632213871,0.0,1.0
2021-01-14,14.19,14.23,13.92,14.16,37905,11.5018135395989,11.5342358469692,11.2829629648497,11.4774968090712,46764.0992568862,0.0,1.0
2021-01-15,13.97,14.08,13.8001,13.94,39749,11.3234908490625,11.4126521943307,11.1857770985074,11.2991741185348,49039.076147262,0.0,1.0
2021-01-19,13.9,14.16,13.79,14.16,66948,11.2667518111646,11.4774968090712,11.1775904658964,11.4774968090712,82594.9852803059,0.0,1.0
2021-01-20,13.83,14.01,13.65,14.01,63117,11.2100127732666,11.3559131564328,11.0641123901005,11.3559131564328,77868.6097558865,0.0,1.0
2021-01-21,13.68,13.8,13.55,13.74,59690,11.0884291206282,11.1856960427389,10.9830566216748,11.1370625816835,73640.6565002905,0.0,1.0
2021-01-22,13.96,13.98,13.51,13.51,46174,11.31538527222,11.3315964259051,10.9506343143046,10.9506343143046,56965.7174274488,0.0,1.0
2021-01-25,13.76,13.93,13.5,13.93,55575,11.1532737353687,11.2910685416923,10.942528737462,11.2910685416923,68563.9049255093,0.0,1.0
2021-01-26,13.68,13.9499,13.63,13.92,48279,11.0884291206282,11.307198639609,11.0479012364153,11.2829629648497,59562.6948429809,0.0,1.0
2021-01-27,13.35,13.66,13.03,13.5,100892,10.8209450848235,11.072217966943,10.5615666258615,10.942528737462,124472.325609438,0.0,1.0
2021-01-28,13.59,13.95,13.4,13.84,69432,11.0154789290451,11.3072796953774,10.8614729690363,11.2181183501092,85659.5420024825,0.0,1.0
2021-01-29,13.32,13.7,13.32,13.6,65486,10.7966283542958,11.1046402743133,10.7966283542958,11.0235845058876,80791.2888520366,0.0,1.0
2021-02-01,13.56,13.65,13.33,13.54,61147,10.9911621985174,11.0641123901005,10.8047339311384,10.9749510448322,75438.1843361246,0.0,1.0
2021-02-02,13.76,13.82,13.5601,13.7,74884,11.1532737353687,11.2019071964241,10.9912432542858,11.1046402743133,92385.775194635,0.0,1.0
2021-02-03,13.6,13.88,13.38,13.71,43168,11.0235845058876,11.2505406574794,10.8452618153512,11.1127458511558,53257.1596549601,0.0,1.0
2021-02-04,13.99,14.0,13.63,13.63,53267,11.3397020027477,11.3478075795902,11.0479012364153,11.0479012364153,65716.4826570778,0.0,1.0
2021-02-05,14.0,14.0,13.737,14.0,51170,11.3478075795902,11.3478075795902,11.1346309086308,11.3478075795902,63129.3749894436,0.0,1.0
2021-02-08,14.295,14.325,13.8995,14.0,52924,11.5869220964459,11.6112388269736,11.2663465323224,11.3478075795902,65293.3172159722,0.0,1.0
2021-02-09,14.13,14.3522,14.03,14.22,65228,11.4531800785436,11.6332859959853,11.3721243101179,11.5261302701266,80472.9894823413,0.0,1.0
2021-02-10,13.95,14.24,13.88,14.24,67928,11.3072796953774,11.5423414238118,11.2505406574794,11.5423414238118,83804.0293977509,0.0,1.0
2021-02-11,13.95,14.2,13.76,13.97,70551,11.3072796953774,11.5099191164415,11.1532737353687,11.3234908490625,87040.0729896468,0.0,1.0
2021-02-12,13.75,14.0675,13.74,13.87,39277,11.1451681585261,11.4025202232775,11.1370625816835,11.2424350806369,48456.7610213088,0.0,1.0
2021-02-16,13.69,13.95,13.65,13.89,58187,11.0965346974707,11.3072796953774,11.0641123901005,11.258646234322,71786.3776140464,0.0,1.0
2021-02-17,13.8,13.88,13.62,13.66,33461,11.1856960427389,11.2505406574794,11.0397956595728,11.072217966943,41281.4542998197,0.0,1.0
2021-02-18,13.51,13.85,13.5,13.76,59733,10.9506343143046,11.2262239269517,10.942528737462,11.1532737353687,73693.7063952397,0.0,1.0
2021-02-19,13.83,13.83,13.52,13.59,65189,11.2100127732666,11.2100127732666,10.9587398911471,11.0154789290451,80424.8744613414,0.0,1.0
2021-02-22,14.09,14.12,13.6201,13.73,73172,11.4207577711733,11.445074501701,11.0398767153412,11.128957004841,90273.6491445683,0.0,1.0
2021-02-23,14.3,14.74,14.1,14.1,112795,11.5909748848671,11.94762026594,11.4288633480159,11.4288633480159,139157.276762445,0.0,1.0
2021-02-24,14.55,14.6,14.44,14.44,68296,11.7936143059313,11.8341421901441,11.704452960663,11.704452960663,84258.0378010361,0.0,1.0
2021-02-25,13.95,14.6,13.92,14.54,73368,11.3072796953774,11.8341421901441,11.2829629648497,11.7855087290887,90515.4579680572,0.0,1.0
2021-02-26,13.84,14.17,13.795,13.95,68639,11.2181183501092,11.4856023859138,11.1816432543176,11.3072796953774,84681.203242142,0.0,1.0
2021-03-01,14.29,14.4,14.06,14.17,94854,11.5828693080246,11.6720306532928,11.3964410406456,11.4856023859138,117023.133383793,0.0,1.0
2021-03-02,14.29,14.44,14.12,14.155,65973,11.5828693080246,11.704452960663,11.445074501701,11.47344402065,81392.109755297,0.0,1.0
2021-03-03,15.28,15.55,14.5,14.97,102630,12.3853214154385,12.6041719901877,11.7530864217184,12.134048533319,126616.528340171,0.0,1.0
2021-03-04,15.1,15.9,15.05,15.54,78788,12.2394210322723,12.8878671796775,12.1988931480595,12.5960664133451,97202.2121686198,0.0,1.0
2021-03-05,15.73,15.82,15.25,15.38,76416,12.7500723733539,12.8230225649369,12.3610046849108,12.4663771838641,94275.8319170081,0.0,1.0
2021-03-08,16.51,16.58,15.74,15.89,87462,13.3823073670739,13.4390464049718,12.7581779501964,12.8797616028349,107903.486326494,0.0,1.0
2021-03-09,16.22,16.58,15.8801,16.45,97725,13.1472456386395,13.4390464049718,12.8717370817608,13.3336739060185,120565.139160512,0.0,1.0
2021-03-10,16.91,16.94,15.81,16.17,89231,13.7065304407765,13.7308471713042,12.8149169880944,13.1067177544267,110085.934330331,0.0,1.0
2021-03-11,16.43,16.78,16.17,16.78,77112,13.4066240976016,13.6922186462419,13.1944681471831,13.6922186462419,94501.8037931453,0.11,1.0
2021-03-12,16.61,16.83,16.23,16.5,42349,13.5535012940452,13.7330178674762,13.2434272126643,13.4637430073296,51899.2749356249,0.0,1.0
2021-03-15,16.17,18.26,16.01,16.6,55850,13.1944681471831,14.8998755947781,13.0639106392332,13.5453414497983,68444.933886388,0.0,1.0
2021-03-16,16.23,16.3324,15.92,16.25,55684,13.2434272126643,13.3269840177522,12.9904720410114,13.259746901158,68241.4986307902,0.0,1.0
2021-03-17,16.25,16.43,16.11,16.27,33591,13.259746901158,13.4066240976016,13.1455090817019,13.2760665896517,41166.226932456,0.0,1.0
2021-03-18,16.44,16.9,16.31,16.31,68685,13.4147839418484,13.7901367772043,13.3087059666392,13.3087059666392,84174.4007875845,0.0,1.0
2021-03-19,16.19,16.5,16.01,16.34,310128,13.2107878356768,13.4637430073296,13.0639106392332,13.3331854993798,380066.078000319,0.0,1.0
2021-03-22,15.92,16.28,15.47,16.14,45038,12.9904720410114,13.2842264338986,12.6232790499024,13.1699886144425,55194.6809735927,0.0,1.0
2021-03-23,15.75,15.97,15.56,15.68,63482,12.8517546888147,13.0312712622457,12.6967176481242,12.7946357790866,77798.0535895378,0.0,1.0
2021-03-24,15.74,16.725,15.74,15.93,69142,12.8435948445678,13.6473395028841,12.8435948445678,12.9986318852583,84734.4604972723,0.0,1.0
2021-03-25,16.04,16.28,15.7,15.71,46174,13.0883901719738,13.2842264338986,12.8109554675803,12.8191153118272,56586.8644094913,0.0,1.0
2021-03-26,16.5,16.54,16.07,16.2,38011,13.4637430073296,13.4963823843171,13.1128697047144,13.2189476799236,46582.9969911462,0.0,1.0
2021-03-29,16.25,16.6682,16.245,16.26,51723,13.259746901158,13.6009915875619,13.2556669790346,13.2679067454049,63387.2393089643,0.0,1.0
2021-03-30,16.46,16.88,16.3,16.41,63977,13.4311036303422,13.7738170887106,13.3005461223923,13.3903044091078,78404.6828155677,0.0,1.0
2021-03-31,16.7,16.87,16.5,16.58,147725,13.626939892267,13.7656572444637,13.4637430073296,13.5290217613046,181038.994778276,0.0,1.0
2021-04-01,16.79,16.79,16.41,16.59,76883,13.7003784904888,13.7003784904888,13.3903044091078,13.5371816055514,94221.1611815072,0.0,1.0
2021-04-05,16.87,16.94,16.6,16.82,100923,13.7656572444637,13.8227761541918,13.5453414497983,13.7248580232294,123682.507835559,0.0,1.0
2021-04-06,16.69,16.95,16.645,16.8,95072,13.6187800480201,13.8309359984386,13.5820607489092,13.7085383347356,116512.027832528,0.0,1.0
2021-04-07,16.97,17.1062,16.71,16.8,117535,13.8472556869324,13.9583927655747,13.6350997365138,13.7085383347356,144040.7395584,0.0,1.0
2021-04-08,16.92,17.07,16.68,16.92,84266,13.806456465698,13.928854129401,13.6106202037732,13.806456465698,103269.128001261,0.0,1.0
2021-04-09,16.79,17.09,16.76,17.0,43568,13.7003784904888,13.9451738178948,13.6758989577482,13.871735219673,53393.1759993224,0.0,1.0
2021-04-12,16.73,16.94,16.68,16.8,42659,13.6514194250076,13.8227761541918,13.6106202037732,13.7085383347356,52279.184147886,0.0,1.0
2021-04-13,16.42,16.7,16.37,16.61,39675,13.3984642533547,13.626939892267,13.3576650321204,13.5535012940452,48622.2516014764,0.0,1.0
2021-04-14,16.49,16.63,16.4,16.41,40911,13.4555831630828,13.5698209825389,13.382144564861,13.3903044091078,50136.9863961688,0.0,1.0
2021-04-15,16.81,16.85,16.38,16.49,46963,13.7166981789825,13.74933755597,13.3658248763672,13.4555831630828,57553.7946303752,0.0,1.0
2021-04-16,16.66,17.05,16.59,17.04,43915,13.5943005152795,13.9125344409073,13.5371816055514,13.9043745966604,53818.4292143374,0.0,1.0
2021-04-19,16.6,16.71,16.33,16.63,59067,13.5453414497983,13.6350997365138,13.3250256551329,13.5698209825389,72387.4110987878,0.0,1.0
2021-04-20,16.4,16.61,16.32,16.55,75371,13.382144564861,13.5535012940452,13.316865810886,13.504542228564,92368.1846365437,0.0,1.0
2021-04-21,16.41,16.55,16.35,16.49,50639,13.3903044091078,13.504542228564,13.3413453436266,13.4555831630828,62058.7825796388,0.0,1.0
2021-04-22,16.24,16.51,16.24,16.48,58426,13.2515870569111,13.4719028515765,13.2515870569111,13.4474233188359,71601.856888919,0.0,1.0
2021-04-23,16.58,16.7,16.3272,16.34,31246,13.5290217613046,13.626939892267,13.3227408987438,13.3331854993798,38292.3975687392,0.0,1.0
2021-04-26,16.35,16.75,16.31,16.55,35417,13.3413453436266,13.6677391135013,13.3087059666392,13.504542228564,43404.0147440326,0.0,1.0
2021-04-27,16.19,16.615,16.09,16.615,50364,13.2107878356768,13.5575812161686,13.1291893932081,13.5575812161686,61721.7663429553,0.0,1.0
2021-04-28,16.19,16.3,16.01,16.02,58547,13.2107878356768,13.3005461223923,13.0639106392332,13.0720704834801,71750.1440330594,0.0,1.0
2021-04-29,16.46,16.71,16.18,16.37,53969,13.4311036303422,13.6350997365138,13.2026279914299,13.3576650321204,66139.7428274751,0.0,1.0
2021-04-30,16.58,16.67,16.28,16.28,81813,13.5290217613046,13.6024603595264,13.2842264338986,13.2842264338986,100262.943170046,0.0,1.0
2021-05-03,16.83,16.96,16.65,16.71,58901,13.7330178674762,13.8390958426855,13.5861406710326,13.6350997365138,72183.9758431901,0.0,1.0
2021-05-04,16.69,16.97,16.64,16.81,36086,13.6187800480201,13.8472556869324,13.5779808267858,13.7166981789825,44223.8833343636,0.0,1.0
2021-05-05,16.46,16.82,16.38,16.82,38169,13.4311036303422,13.7248580232294,13.3658248763672,13.7248580232294,46776.6281380403,0.0,1.0
2021-05-06,16.86,16.86,16.45,16.635,80174,13.7574974002168,13.7574974002168,13.4229437860953,13.5739009046623,98254.3263994147,0.0,1.0
2021-05-07,16.73,16.83,16.59,16.74,35903,13.6514194250076,13.7330178674762,13.5371816055514,13.6595792692544,43999.6143477707,0.0,1.0
2021-05-10,16.61,17.03,16.61,16.81,56251,13.5535012940452,13.8962147524136,13.5535012940452,13.7166981789825,68936.3648351517,0.0,1.0
2021-05-11,16.35,16.67,16.25,16.67,27471,13.3413453436266,13.6024603595264,13.259746901158,13.6024603595264,33666.08377427,0.0,1.0
2021-05-12,16.39,16.6,16.3,16.42,69109,13.3739847206141,13.5453414497983,13.3005461223923,13.3984642533547,84694.0185488704,0.0,1.0
2021-05-13,16.93,17.01,16.39,16.39,33220,13.8146163099449,13.8798950639198,13.3739847206141,13.3739847206141,40711.5613913307,0.0,1.0
2021-05-14,17.15,17.185,16.86,17.01,45689,13.994132883376,14.02269233824,13.7574974002168,13.8798950639198,55992.4903193408,0.0,1.0
2021-05-17,17.15,17.18,16.86,17.02,42276,13.994132883376,14.0186124161166,13.7574974002168,13.8880549081667,51809.8124437053,0.0,1.0
2021-05-18,17.05,17.24,17.02,17.24,72791,13.9125344409073,14.0675714815978,13.8880549081667,14.0675714815978,89206.3595796614,0.0,1.0
2021-05-19,17.39,17.41,16.78,17.0,411553,14.1899691453008,14.2062888337945,13.6922186462419,13.871735219673,504363.793657022,0.0,1.0
2021-05-20,17.49,17.51,17.13,17.33,130986,14.2715675877694,14.2878872762632,13.9778131948822,14.1410100798196,160525.122829767,0.0,1.0
2021-05-21,17.9,17.95,17.5631,17.62,58261,14.6061212018909,14.6469204231253,14.331216049214,14.3776455629787,71399.6471469092,0.0,1.0
2021-05-24,17.55,17.99,17.48,17.99,50299,14.3205266532506,14.6795598001127,14.2634077435226,14.6795598001127,61642.1079597395,0.0,1.0
2021-05-25,17.05,17.58,17.045,17.52,50999,13.9125344409073,14.3450061859912,13.9084545187839,14.29604712051,62499.9674712966,0.0,1.0
2021-05-26,17.25,17.31,17.05,17.11,56178,14.0757313258446,14.1246903913258,13.9125344409073,13.9614935063885,68846.9023432324,0.0,1.0
2021-05-27,17.47,17.64,17.37,17.47,32688,14.2552478992757,14.3939652514724,14.173649456807,14.2552478992757,40059.5881625472,0.0,1.0
2021-05-28,17.4,17.55,17.14,17.55,31755,14.1981289895476,14.3205266532506,13.9859730391291,14.3205266532506,38916.1839850002,0.0,1.0
2021-06-01,17.48,17.55,17.35,17.46,150617,14.2634077435226,14.3205266532506,14.1573297683133,14.2470880550288,184583.180074595,0.0,1.0
2021-06-02,17.33,17.75,17.2466,17.62,61521,14.1410100798196,14.483723538188,14.0729569788007,14.3776455629787,75394.8214435896,0.0,1.0
2021-06-03,17.37,17.4964,17.28,17.39,30551,14.173649456807,14.2767898880874,14.1002108585852,14.1899691453008,37440.6656251218,0.0,1.0
2021-06-04,17.25,17.38,16.995,16.995,32328,14.0757313258446,14.1818093010539,13.8676552975495,13.8676552975495,39618.4032708892,0.0,1.0
2021-06-07,17.38,17.43,17.22,17.33,30224,14.1818093010539,14.2226085222882,14.051251793104,14.1410100798196,37039.9226818657,0.0,1.0
2021-06-08,17.2,17.37,17.18,17.31,34692,14.0349321046103,14.173649456807,14.0186124161166,14.1246903913258,42515.5173927767,0.0,1.0
2021-06-09,17.03,17.17,16.98,17.12,46593,13.8962147524136,14.0104525718697,13.8554155311792,13.9696533506354,57100.3546028376,0.0,1.0
2021-06-10,16.83,17.0,16.83,17.0,70740,13.8227761541918,13.9624001557493,13.8227761541918,13.9624001557493,86129.8907483907,0.11,1.0
2021-06-11,17.08,17.1,16.9,16.9,53141,14.0281055682469,14.0445319213713,13.8802683901272,13.8802683901272,64702.127852138,0.0,1.0
2021-06-14,16.9,17.1,16.78,17.02,87486,13.8802683901272,14.0445319213713,13.7817102713807,13.9788265088737,106519.078626148,0.0,1.0
2021-06-15,16.98,17.11,16.9,16.91,49508,13.9459738026249,14.0527450979335,13.8802683901272,13.8884815666894,60278.7479667984,0.0,1.0
2021-06-16,17.07,17.17,16.895,16.93,57033,14.0198923916847,14.1020241573068,13.8761618018461,13.9049079198138,69440.8546657192,0.0,1.0
2021-06-17,16.92,17.16,16.91,17.16,80141,13.8966947432516,14.0938109807445,13.8884815666894,14.0938109807445,97576.1319545774,0.0,1.0
2021-06-18,16.96,17.35,16.625,16.9,384580,13.9295474495004,14.2498613354265,13.6544060346666,13.8802683901272,468247.573989486,0.0,1.0
2021-06-21,17.27,17.58,16.99,17.23,116386,14.1841559229288,14.4387643963572,13.9541869791871,14.15130321668,141706.438572833,0.0,1.0
2021-06-22,16.87,17.18,16.75,16.77,68124,13.8556288604406,14.110237333869,13.7570707416941,13.7734970948185,82944.7650175767,0.0,1.0
2021-06-23,15.99,16.945,15.9,16.85,222017,13.1328693229665,13.9172276846571,13.0589507339067,13.8392025073162,270318.065511528,0.0,1.0
2021-06-24,16.51,16.54,15.99,15.99,123776,13.5599545042012,13.5845940338878,13.1328693229665,13.1328693229665,150704.175251242,0.0,1.0
2021-06-25,16.19,16.475,16.15,16.46,313568,13.2971328542106,13.5312083862335,13.2642801479618,13.5188886213902,381786.508088655,0.0,1.0
2021-06-28,15.72,16.29,15.6,16.29,81957,12.911113555787,13.3792646198327,12.8125554370405,13.3792646198327,99787.2131193929,0.0,1.0
2021-06-29,15.45,15.93,15.45,15.83,87156,12.6893577886074,13.0835902635933,12.6893577886074,13.0014584979712,106117.285242674,0.0,1.0
2021-06-30,15.51,15.67,15.37,15.37,180790,12.7386368479806,12.8700476729759,12.6236523761098,12.6236523761098,220121.896358519,0.0,1.0
2021-07-01,15.77,15.92,15.59,15.59,95183,12.952179438598,13.0753770870311,12.8043422604783,12.8043422604783,115890.604906758,0.0,1.0
2021-07-02,15.55,15.81,15.52,15.73,68281,12.7714895542295,12.9850321448468,12.7468500245429,12.9193267323492,83135.9212636538,0.0,1.0
2021-07-06,15.12,15.6,15.03,15.58,69618,12.4183229620546,12.8125554370405,12.3444043729948,12.7961290839161,84763.7932445787,0.0,1.0
2021-07-07,14.92,15.26,14.91,15.1,52368,12.2540594308105,12.5333074339255,12.2458462542483,12.4018966089302,63760.9572902424,0.0,1.0
2021-07-08,14.65,14.975,14.57,14.78,70698,12.032303663631,12.2992319019027,11.9665982511333,12.1390749589397,86078.7534086759,0.0,1.0
2021-07-09,15.27,15.29,14.9,14.9,83900,12.5415206104877,12.5579469636121,12.2376330776861,12.2376330776861,102152.923859061,0.0,1.0
2021-07-12,15.5,15.53,15.0,15.11,70312,12.7304236714184,12.7550632011051,12.3197648433082,12.4101097854924,85608.7769055822,0.0,1.0
2021-07-13,15.12,15.52,15.08,15.47,70015,12.4183229620546,12.7468500245429,12.3854702558058,12.7057841417318,85247.1628604553,0.0,1.0
2021-07-14,15.21,15.38,15.0,15.12,55962,12.4922415511145,12.631865552672,12.3197648433082,12.4183229620546,68136.8525029891,0.0,1.0
2021-07-15,15.41,15.47,15.0022,15.14,54039,12.6565050823586,12.7057841417318,12.3215717421519,12.434749315179,65795.4928774709,0.0,1.0
2021-07-16,15.12,15.58,15.06,15.54,55779,12.4183229620546,12.7961290839161,12.3690439026814,12.7632763776673,67914.0398085172,0.0,1.0
2021-07-19,14.9,15.05,14.7,15.0,86026,12.2376330776861,12.3608307261192,12.073369546442,12.3197648433082,104741.447293202,0.0,1.0
2021-07-20,15.1,15.47,14.71,14.71,105152,12.4018966089302,12.7057841417318,12.0815827230042,12.0815827230042,128028.417754804,0.0,1.0
2021-07-21,15.24,15.49,15.18,15.28,53403,12.5168810808011,12.7222104948562,12.4676020214279,12.5497337870499,65021.1274475024,0.0,1.0
2021-07-22,15.0,15.19,14.8,15.19,81739,12.3197648433082,12.4758151979901,12.1555013120641,12.4758151979901,99521.7859751584,0.0,1.0
2021-07-23,15.08,15.24,15.0238,15.16,40753,12.3854702558058,12.5168810808011,12.3393122035262,12.4511756683035,49619.0477476559,0.0,1.0
2021-07-26,15.13,15.3,15.04,15.09,33030,12.4265361386168,12.5661601401743,12.352617549557,12.393683432368,40215.8650186509,0.0,1.0
2021-07-27,15.05,15.16,15.01,15.12,39046,12.3608307261192,12.4511756683035,12.3279780198704,12.4183229620546,47540.6801549572,0.0,1.0
2021-07-28,15.18,15.24,14.755,15.08,70560,12.4676020214279,12.5168810808011,12.1185420175341,12.3854702558058,85910.7307210411,0.0,1.0
2021-07-29,15.39,15.47,15.175,15.39,66409,12.6400787292342,12.7057841417318,12.4634954331468,12.6400787292342,80856.6569792181,0.0,1.0
2021-07-30,15.35,15.5381,15.29,15.42,66841,12.6072260229854,12.7617158741204,12.5579469636121,12.6647182589208,81382.6410448569,0.0,1.0
2021-08-02,15.27,15.67,15.25,15.49,87609,12.5415206104877,12.8700476729759,12.5250942573633,12.7222104948562,106668.837978171,0.0,1.0
2021-08-03,15.52,15.72,15.24,15.41,84369,12.7468500245429,12.911113555787,12.5168810808011,12.6565050823586,102723.957485877,0.0,1.0
2021-08-04,15.34,15.61,15.3,15.3,42241,12.5990128464232,12.8207686136027,12.5661601401743,12.5661601401743,51430.7706404123,0.0,1.0
2021-08-05,15.49,15.6009,15.38,15.43,38048,12.7222104948562,12.8132946229311,12.631865552672,12.672931435483,46325.5595588746,0.0,1.0
2021-08-06,15.79,15.87,15.55,15.55,65308,12.9686057917224,13.03431120422,12.7714895542295,12.7714895542295,79516.1281452631,0.0,1.0
2021-08-09,15.63,15.86,15.59,15.71,42383,12.8371949667271,13.0260980276578,12.8043422604783,12.9029003792248,51603.6635508772,0.0,1.0
2021-08-10,15.8,15.88,15.56,15.71,36119,12.9768189682846,13.0425243807823,12.7797027307917,12.9029003792248,43976.8945991113,0.0,1.0
2021-08-11,15.93,16.0,15.8,15.86,50807,13.0835902635933,13.1410824995287,12.9768189682846,13.0260980276578,61860.3528308381,0.0,1.0
2021-08-12,15.92,16.0099,15.74,16.0,37908,13.0753770870311,13.1492135443253,12.9275399089114,13.1410824995287,46155.1017598246,0.0,1.0
2021-08-13,15.86,15.97,15.79,15.94,31742,13.0260980276578,13.1164429698421,12.9686057917224,13.0918034401555,38647.6532673937,0.0,1.0
2021-08-16,15.87,16.03,15.75,15.91,106724,13.03431120422,13.1657220292153,12.9357530854736,13.0671639104689,129942.41532699,0.0,1.0
2021-08-17,15.69,15.99,15.6,15.99,55302,12.8864740261003,13.1328693229665,12.8125554370405,13.1328693229665,67333.2657360409,0.0,1.0
2021-08-18,15.45,15.725,15.41,15.62,76104,12.6893577886074,12.9152201440681,12.6565050823586,12.8289817901649,92660.859563409,0.0,1.0
2021-08-19,15.38,15.515,15.175,15.4,48592,12.631865552672,12.7427434362618,12.4634954331468,12.6482919057964,59163.4669387306,0.0,1.0
2021-08-20,15.63,15.655,15.32,15.32,180757,12.8371949667271,12.8577279081326,12.5825864932987,12.5825864932987,220081.717020171,0.0,1.0
2021-08-23,15.67,15.78,15.61,15.75,43870,12.8700476729759,12.9603926151602,12.8207686136027,12.9357530854736,53414.1688879265,0.0,1.0
2021-08-24,15.63,15.69,15.56,15.64,61256,12.8371949667271,12.8864740261003,12.7797027307917,12.8454081432893,74582.5924184823,0.0,1.0
2021-08-25,15.79,15.93,15.65,15.65,55185,12.9686057917224,13.0835902635933,12.8536213198515,12.8536213198515,67190.8117182634,0.0,1.0
2021-08-26,15.56,15.86,15.54,15.86,37350,12.7797027307917,13.0260980276578,12.7632763776673,13.0260980276578,45475.7056750409,0.0,1.0
2021-08-27,15.94,15.99,15.6,15.6,79357,13.0918034401555,13.1328693229665,12.8125554370405,12.8125554370405,96621.5682798989,0.0,1.0
2021-08-30,15.58,15.98,15.55,15.98,49878,12.7961290839161,13.1246561464043,12.7714895542295,13.1246561464043,60729.2435785728,0.0,1.0
2021-08-31,15.6,15.73,15.5,15.61,32342,12.8125554370405,12.9193267323492,12.7304236714184,12.8207686136027,39378.1866918923,0.0,1.0
2021-09-01,15.6,15.7,15.44,15.63,29691,12.8125554370405,12.8946872026626,12.6811446120452,12.8371949667271,36150.4465113157,0.0,1.0
2021-09-02,15.55,15.73,15.51,15.65,36816,12.7714895542295,12.9193267323492,12.7386368479806,12.8536213198515,44825.5309272371,0.0,1.0
2021-09-03,15.42,15.58,15.34,15.53,33554,12.6647182589208,12.7961290839161,12.5990128464232,12.7550632011051,40853.8642093795,0.0,1.0
2021-09-07,15.31,15.52,15.285,15.52,37092,12.5743733167365,12.7468500245429,12.553840375331,12.7468500245429,45161.5763025067,0.0,1.0
2021-09-08,15.19,15.3673,15.11,15.34,39657,12.4758151979901,12.621434818438,12.4101097854924,12.5990128464232,48284.6066922382,0.0,1.0
2021-09-09,14.96,15.17,14.915,15.06,63940,12.3772570792436,12.5510019981367,12.3400260251951,12.459992754907,77282.2600254544,0.11,1.0
2021-09-10,14.91,15.06,14.86,15.01,47224,12.3358892414119,12.459992754907,12.2945214035802,12.4186249170753,57078.1583897726,0.0,1.0
2021-09-13,15.11,15.14,15.0,15.08,47716,12.5013605927387,12.5261812954377,12.410351349509,12.4765398900397,57672.8232620359,0.0,1.0
2021-09-14,14.98,15.19,14.9,15.19,65390,12.3938042143763,12.5675491332694,12.3276156738456,12.5675491332694,79034.829262816,0.0,1.0
2021-09-15,15.02,15.11,14.9,15.06,40992,12.4268984846416,12.5013605927387,12.3276156738456,12.459992754907,49545.736674436,0.0,1.0
2021-09-16,15.02,15.14,14.94,15.14,31431,12.4268984846416,12.5261812954377,12.3607099441109,12.5261812954377,37989.6577238046,0.0,1.0
2021-09-17,15.16,15.17,14.942,15.06,213711,12.5427284305704,12.5510019981367,12.3623646576242,12.459992754907,258305.740886767,0.0,1.0
2021-09-20,14.9,14.92,14.64,14.9,70191,12.3276156738456,12.3441628089783,12.1125029171208,12.3276156738456,84837.6464411425,0.0,1.0
2021-09-21,14.9,15.08,14.86,15.08,33789,12.3276156738456,12.4765398900397,12.2945214035802,12.4765398900397,40839.6979042864,0.0,1.0
2021-09-22,15.05,15.18,14.99,15.03,34377,12.4517191873407,12.5592755657031,12.4020777819426,12.435172052208,41550.3949467475,0.0,1.0
2021-09-23,15.34,15.43,15.04,15.12,43014,12.6916526467645,12.7661147548616,12.4434456197743,12.509634160305,51989.6642592257,0.0,1.0
2021-09-24,15.43,15.59,15.29,15.3,53314,12.7661147548616,12.898491835923,12.6502848089328,12.6585583764991,64438.9491866916,0.0,1.0
2021-09-27,15.59,15.77,15.53,15.53,80371,12.898491835923,13.0474160521171,12.8488504305249,12.8488504305249,97141.8911558615,0.0,1.0
2021-09-28,15.56,15.82,15.39,15.65,86745,12.873671133224,13.0887838899488,12.7330204845962,12.948133241321,104845.943789616,0.0,1.0
2021-09-29,15.57,15.67,15.44,15.62,56493,12.8819447007903,12.9646803764537,12.7743883224279,12.923312538622,68281.3061560525,0.0,1.0
2021-09-30,15.71,15.88,15.615,15.69,116507,12.9977746467191,13.1384252953468,12.9191757548388,12.9812275115864,140818.333887794,0.0,1.0
2021-10-01,16.11,16.15,15.69,15.72,107595,13.3287173493726,13.361811619638,12.9812275115864,13.0060482142854,130046.680754438,0.0,1.0
2021-10-04,16.39,16.45,16.12,16.2,88542,13.5603772412301,13.6100186466282,13.336990916939,13.4031794574697,107017.920975505,0.0,1.0
2021-10-05,16.68,16.69,16.46,16.5,76935,13.800310700654,13.8085842682203,13.6182922141945,13.6513864844599,92988.9063975339,0.0,1.0
2021-10-06,16.69,16.71,16.38,16.56,50373,13.8085842682203,13.825131403353,13.5521036736638,13.7010278898579,60884.2553059464,0.0,1.0
2021-10-07,16.74,16.8,16.58,16.73,66006,13.849952106052,13.89959351145,13.7175750249906,13.8416785384857,79779.3690215849,0.0,1.0
2021-10-08,16.8,16.91,16.62,16.73,51694,13.89959351145,13.9906027546798,13.7506692952559,13.8416785384857,62480.9063146051,0.0,1.0
2021-10-11,16.63,16.91,16.6,16.84,47947,13.7589428628223,13.9906027546798,13.7341221601233,13.9326877817154,57952.0256715742,0.0,1.0
2021-10-12,16.83,16.96,16.54,16.59,68197,13.9244142141491,14.0319705925115,13.6844807547252,13.7258485925569,82427.5615726602,0.0,1.0
2021-10-13,16.7,16.8,16.5,16.8,70295,13.8168578357866,13.89959351145,13.6513864844599,13.89959351145,84963.3479588572,0.0,1.0
2021-10-14,16.83,16.87,16.58,16.87,82704,13.9244142141491,13.9575084844144,13.7175750249906,13.9575084844144,99961.7146253543,0.0,1.0
2021-10-15,16.8,17.0,16.75,17.0,71830,13.89959351145,14.0650648627768,13.8582256736183,14.0650648627768,86818.6540135815,0.0,1.0
2021-10-18,16.87,16.89,16.67,16.84,49205,13.9575084844144,13.9740556195471,13.7920371330876,13.9326877817154,59472.5305685406,0.0,1.0
2021-10-19,16.92,16.9557,16.82,16.84,40978,13.9988763222461,14.0284129584579,13.9161406465827,13.9326877817154,49528.815316282,0.0,1.0
2021-10-20,17.22,17.25,16.86,16.93,54856,14.2470833492363,14.2719040519353,13.9492349168481,14.0071498898125,66302.715920493,0.0,1.0
2021-10-21,17.07,17.25,17.02,17.22,33012,14.1229798357412,14.2719040519353,14.0816119979095,14.2470833492363,39900.5625267485,0.0,1.0
2021-10-22,17.05,17.16,16.93,17.04,68400,14.1064327006085,14.1974419438383,14.0071498898125,14.0981591330422,82672.9212658912,0.0,1.0
2021-10-25,17.06,17.14,16.94,17.14,59392,14.1147062681749,14.1808948087056,14.0154234573788,14.1808948087056,71785.2359623361,0.0,1.0
2021-10-26,17.06,17.13,16.92,17.06,47386,14.1147062681749,14.1726212411392,13.9988763222461,14.1147062681749,57273.9626769811,0.0,1.0
2021-10-27,17.1,17.235,16.93,17.06,58814,14.1478005384402,14.2594937005858,14.0071498898125,14.1147062681749,71086.6256042709,0.0,1.0
2021-10-28,18.12,18.5,17.1,17.1,283279,14.9917044302068,15.3060999977277,14.1478005384402,14.1478005384402,342390.386890064,0.0,1.0
2021-10-29,17.82,18.475,17.79,18.12,855160,14.7434974032167,15.2854160788119,14.7186767005176,14.9917044302068,1033604.90277396,0.0,1.0
2021-11-01,18.95,18.97,17.89,17.89,138416,15.678410538213,15.6949576733457,14.801412376181,14.801412376181,167299.050730111,0.0,1.0
2021-11-02,18.02,18.99,17.755,18.99,159975,14.9089687545434,15.7115048084783,14.6897192140354,15.7115048084783,193356.733618581,0.0,1.0
2021-11-03,17.99,18.06,17.49,17.94,212705,14.8841480518444,14.9420630248088,14.4704696735275,14.8427802140127,257089.82043657,0.0,1.0
2021-11-04,17.64,17.98,17.35,17.91,181860,14.5945731870225,14.8758744842781,14.3546397275987,14.8179595113137,219808.442418348,0.0,1.0
2021-11-05,18.32,18.43,17.67,17.74,158939,15.1571757815336,15.2481850247633,14.6193938897216,14.6773088626859,192104.553115197,0.0,1.0
2021-11-08,18.35,18.4,18.115,18.31,84566,15.1819964842326,15.2233643220643,14.9875676464237,15.1489022139673,102212.255259815,0.0,1.0
2021-11-09,18.3,18.61,18.2,18.555,72442,15.1406286464009,15.3971092409575,15.0578929707375,15.3516046193426,87558.3590985921,0.0,1.0
2021-11-10,18.41,18.48,18.34,18.34,63637,15.2316378896307,15.289552862595,15.1737229166663,15.1737229166663,76916.0334882676,0.0,1.0
2021-11-11,18.54,18.6,18.29,18.42,65868,15.3391942679931,15.3888356733911,15.1323550788346,15.239911457197,79612.5727769255,0.0,1.0
2021-11-12,18.14,18.58,18.04,18.53,77112,15.0082515653395,15.3722885382584,14.9255158896761,15.3309207004267,93202.8407113362,0.0,1.0
2021-11-15,18.43,18.5,18.15,18.15,52640,15.2481850247633,15.3060999977277,15.0165251329058,15.0165251329058,63624.3066584287,0.0,1.0
2021-11-16,18.66,18.74,18.25,18.44,70537,15.4384770787892,15.5046656193199,15.0992608085692,15.2564585923297,85255.8457212302,0.0,1.0
2021-11-17,18.48,18.61,18.03,18.58,377610,15.289552862595,15.3971092409575,14.9172423221098,15.3722885382584,456405.289462182,0.0,1.0
2021-11-18,18.58,18.6,18.2902,18.45,78490,15.3722885382584,15.3888356733911,15.1325205501859,15.264732159896,94868.3858210498,0.0,1.0
2021-11-19,18.37,18.45,18.18,18.36,111746,15.1985436193653,15.264732159896,15.0413458356049,15.190270051799,135063.863447051,0.0,1.0
2021-11-22,18.5,18.815,18.39,18.69,107576,15.3060999977277,15.5667173760674,15.215090754498,15.4632977814882,130023.716054086,0.0,1.0
2021-11-23,18.61,18.65,18.4,18.56,78348,15.3971092409575,15.4302035112228,15.2233643220643,15.3557414031258,94696.7549026318,0.0,1.0
2021-11-24,18.41,18.55,18.23,18.55,60933,15.2316378896307,15.3474678355594,15.0827136734366,15.3474678355594,73647.7940276978,0.0,1.0
2021-11-26,17.77,18.355,17.31,17.91,104602,14.702129565385,15.1861332680158,14.3215454573333,14.8179595113137,126429.136114835,0.0,1.0
2021-11-29,17.79,18.14,17.615,18.14,350726,14.7186767005176,15.0082515653395,14.5738892681067,15.0082515653395,423911.447133055,0.0,1.0
2021-11-30,17.59,17.78,17.4872,17.68,150968,14.5532053491908,14.7104031329513,14.4681530746089,14.6276674572879,182470.256983466,0.0,1.0
2021-12-01,17.72,18.185,17.7,17.97,86138,14.6607617275533,15.045482619388,14.6442145924206,14.8676009167117,104112.282046803,0.0,1.0
2021-12-02,18.24,18.56,17.62,17.81,113166,15.0909872410029,15.3557414031258,14.5780260518899,14.7352238356503,136780.172631226,0.0,1.0
2021-12-03,18.04,18.4,17.94,18.4,66756,14.9255158896761,15.2233643220643,14.8427802140127,15.2233643220643,80685.8703512548,0.0,1.0
2021-12-06,18.28,18.53,18.2,18.32,56812,15.1240815112683,15.3309207004267,15.0578929707375,15.1571757815336,68666.8713882718,0.0,1.0
2021-12-07,18.2,18.41,18.035,18.41,45320,15.0578929707375,15.2316378896307,14.9213791058929,15.2316378896307,54776.8536808508,0.0,1.0
2021-12-08,18.34,18.435,18.03,18.435,68657,15.1737229166663,15.2523218085465,14.9172423221098,15.2523218085465,82983.5490548579,0.0,1.0
2021-12-09,17.92,18.14,17.86,18.13,70394,14.9420630248088,15.1255035306937,14.8920337959311,15.1171653258808,84423.4479472852,0.14,1.0
2021-12-10,18.0,18.02,17.75,17.96,52194,15.0087686633124,15.0254450729383,14.8003135429886,14.9754158440606,62596.2076620252,0.0,1.0
2021-12-13,17.75,18.06,17.62,17.92,54303,14.8003135429886,15.0587978921901,14.6919168804203,14.9420630248088,65125.5290774986,0.0,1.0
2021-12-14,17.62,18.0,17.57,17.64,123383,14.6919168804203,15.0087686633124,14.6502258563555,14.7085932900462,147973.098248144,0.0,1.0
2021-12-15,17.96,18.125,17.501,17.77,106811,14.9754158440606,15.1129962234743,14.5926922431461,14.8169899526145,128098.31659939,0.0,1.0
2021-12-16,18.32,18.48,18.1,18.23,117277,15.2755912173269,15.4090024943341,15.0921507114419,15.2005473740103,140650.179062331,0.0,1.0
2021-12-17,18.01,18.51,17.77,18.34,127473,15.0171068681254,15.4340171087729,14.8169899526145,15.2922676269528,152878.230817744,0.0,1.0
2021-12-20,17.86,17.95,17.28,17.85,121936,14.8920337959311,14.9670776392476,14.4084179167799,14.8836955911181,146237.712715575,0.0,1.0
2021-12-21,18.06,18.25,17.73,17.99,85683,15.0587978921901,15.2172237836362,14.7836371333627,15.0004304584995,102759.52908582,0.0,1.0
2021-12-22,18.13,18.2,17.96,18.14,80411,15.1171653258808,15.1755327595714,14.9754158440606,15.1255035306937,96436.8251965954,0.0,1.0
2021-12-23,18.34,18.405,18.19,18.19,37442,15.2922676269528,15.3464659582369,15.1671945547585,15.1671945547585,44904.1500417968,0.0,1.0
2021-12-27,18.62,18.65,18.25,18.6,55513,15.5257373617154,15.5507519761542,15.2172237836362,15.5090609520895,66576.6807667932,0.0,1.0
2021-12-28,18.6,18.745,18.2,18.62,49005,15.5090609520895,15.6299649218773,15.1755327595714,15.5257373617154,58771.6434164376,0.0,1.0
2021-12-29,18.66,18.81,18.41,18.56,35413,15.5590901809672,15.6841632531615,15.3506350606434,15.4757081328377,42470.7725396654,0.0,1.0
2021-12-30,18.39,18.69,18.35,18.58,47112,15.3339586510175,15.5841047954061,15.3006058317657,15.4923845424636,56501.3705669873,0.0,1.0
2021-12-31,18.55,18.67,18.34,18.44,54112,15.4673699280247,15.5674283857801,15.2922676269528,15.3756496750823,64896.4629843951,0.0,1.0
2022-01-03,18.76,18.97,18.61,18.61,86094,15.6424722290967,15.8175745301687,15.5173991569024,15.5173991569024,103252.440940614,0.0,1.0
2022-01-04,19.03,19.3207,18.88,18.88,136216,15.8676037590464,16.1099953729589,15.7425306868521,15.7425306868521,163363.701247086,0.0,1.0
2022-01-05,18.92,19.2251,18.86,19.16,60783,15.7758835061039,16.0302821349471,15.7258542772262,15.9760004216148,72896.9860581846,0.0,1.0
2022-01-06,19.57,19.66,19.01,19.515,76353,16.3178668189458,16.3929106622623,15.8509273494205,16.2720066924745,91570.0701923325,0.0,1.0
2022-01-07,19.62,19.73,19.34,19.53,38626,16.3595578430105,16.451278095953,16.1260881082479,16.284513999694,46324.1199592557,0.0,1.0
2022-01-10,19.49,20.0,19.35,19.75,79677,16.2511611804422,16.6764096259027,16.1344263130608,16.4679545055789,95556.5397916843,0.0,1.0
2022-01-11,19.39,19.57,19.14,19.57,37688,16.1677791323126,16.3178668189458,15.9593240119889,16.3178668189458,45199.1775753231,0.0,1.0
2022-01-12,19.28,19.49,19.09,19.46,99574,16.0760588793702,16.2511611804422,15.9176329879241,16.2261465660033,119418.990338707,0.0,1.0
2022-01-13,19.57,19.76,19.23,19.23,46316,16.3178668189458,16.4762927103918,16.0343678553054,16.0343678553054,55546.7286292362,0.0,1.0
2022-01-14,19.71,19.82,19.37,19.37,52572,16.4346016863271,16.5263219392696,16.1511027226867,16.1511027226867,63049.5426525652,0.0,1.0
2022-01-18,19.28,19.63,19.25,19.63,71390,16.0760588793702,16.3678960478235,16.0510442649313,16.3678960478235,85617.9496683905,0.0,1.0
2022-01-19,18.83,19.34,18.76,19.25,107103,15.7008396627874,16.1260881082479,15.6424722290967,16.0510442649313,128448.511883088,0.0,1.0
2022-01-20,18.56,19.1,18.52,18.88,67044,15.4757081328377,15.9259711927371,15.4423553135859,15.7425306868521,80405.7965760971,0.0,1.0
2022-01-21,18.48,18.87,18.29,18.36,81287,15.4090024943341,15.7341924820392,15.250576602888,15.3089440365787,97487.4110476881,0.0,1.0
2022-01-24,18.86,18.95,18.24,18.24,82718,15.7258542772262,15.8008981205428,15.2088855788232,15.2088855788232,99203.6077975899,0.0,1.0
2022-01-25,18.87,18.95,18.31,18.66,76060,15.7341924820392,15.8008981205428,15.2672530125139,15.5590901809672,91218.6756097182,0.0,1.0
2022-01-26,18.48,19.19,18.16,18.92,87458,15.4090024943341,16.0010150360536,15.1421799403196,15.7758835061039,104888.284663091,0.0,1.0
2022-01-27,18.13,18.78,18.01,18.78,55969,15.1171653258808,15.6591486387226,15.0171068681254,15.6591486387226,67123.5610728414,0.0,1.0
2022-01-28,17.36,18.02,17.0,18.02,142225,14.4751235552835,15.0254450729383,14.1749481820173,15.0254450729383,170570.288437973,0.0,1.0
2022-01-31,17.45,17.98,17.03,17.21,78810,14.5501673986001,14.9920922536865,14.1999627964561,14.3500504830893,94516.7476308426,0.0,1.0
2022-02-01,17.65,17.74,17.28,17.48,95269,14.7169314948591,14.7919753381757,14.4084179167799,14.5751820130389,114256.008502002,0.0,1.0
2022-02-02,17.39,17.5845,17.155,17.53,83371,14.5001381697224,14.6623162533343,14.304190356618,14.6168730371037,99986.7499902421,0.0,1.0
2022-02-03,17.33,17.64,17.27,17.43,66450,14.4501089408447,14.7085932900462,14.400079711967,14.5334909889742,79693.4130195342,0.0,1.0
2022-02-04,17.28,17.51,17.12,17.37,188423,14.4084179167799,14.6001966274778,14.2750066397727,14.4834617600965,225975.49979503,0.0,1.0
2022-02-07,17.605,17.7,17.3,17.39,82379,14.6794095732008,14.7586225189239,14.4250943264058,14.5001381697224,98797.0454648041,0.0,1.0
2022-02-08,17.86,17.905,17.65,17.65,133902,14.8920337959311,14.9295557175894,14.7169314948591,14.7169314948591,160588.523553675,0.0,1.0
2022-02-09,17.39,17.97,17.34,17.88,154543,14.5001381697224,14.9837540488736,14.4584471456576,14.908710205557,185343.252494776,0.0,1.0
2022-02-10,17.27,17.655,17.11,17.37,98547,14.400079711967,14.7211005972656,14.2666684349597,14.4834617600965,118187.310351182,0.0,1.0
2022-02-11,17.21,17.465,17.09,17.25,52759,14.3500504830893,14.5626747058195,14.2499920253338,14.3834033023411,63273.8115500015,0.0,1.0
2022-02-14,17.1,17.35,17.02,17.26,48837,14.2583302301468,14.4667853504706,14.1916245916432,14.391741507154,58570.1611984198,0.0,1.0
2022-02-15,17.15,17.42,17.11,17.2,68222,14.3000212542115,14.5251527841612,14.2666684349597,14.3417122782763,81818.5707000555,0.0,1.0
2022-02-16,17.21,17.33,17.05,17.15,48028,14.3500504830893,14.4501089408447,14.216639206082,14.3000212542115,57599.9283747507,0.0,1.0
2022-02-17,17.36,17.44,17.0,17.17,89821,14.4751235552835,14.5418291937871,14.1749481820173,14.3166976638374,107722.228003425,0.0,1.0
2022-02-18,17.28,17.665,17.22,17.28,86583,14.4084179167799,14.7294388020785,14.3583886879022,14.4084179167799,103838.898110916,0.0,1.0
2022-02-22,17.33,17.55,17.15,17.27,64311,14.4501089408447,14.6335494467296,14.3000212542115,14.400079711967,77128.1126365577,0.0,1.0
2022-02-23,17.25,17.54,17.2242,17.37,58186,14.3834033023411,14.6252112419166,14.3618907339236,14.4834617600965,69782.406771326,0.0,1.0
2022-02-24,17.0,17.16,16.46,17.01,149807,14.1749481820173,14.3083594590245,13.7246851221179,14.1832863868302,179663.372824941,0.0,1.0
2022-02-25,17.53,17.59,17.06,17.06,58969,14.6168730371037,14.6669022659814,14.224977410895,14.224977410895,70721.4578231591,0.0,1.0
2022-02-28,17.23,17.46,17.18,17.37,325497,14.3667268927152,14.558505603413,14.3250358686504,14.4834617600965,390368.199512706,0.0,1.0
2022-03-01,16.97,17.23,16.76,17.18,110744,14.1499335675784,14.3667268927152,13.9748312665064,14.3250358686504,132815.159239057,0.0,1.0
2022-03-02,17.52,17.5994,17.1027,17.11,74975,14.6085348322907,14.6747401785056,14.2605815454463,14.2666684349597,89917.4362850204,0.0,1.0
2022-03-03,17.74,17.77,17.46,17.65,67006,14.7919753381757,14.8169899526145,14.558505603413,14.7169314948591,80360.2232172597,0.0,1.0
2022-03-04,17.84,17.8994,17.29,17.6,77766,14.8753573863052,14.9248863228941,14.4167561215929,14.6752404707944,93264.6795617321,0.0,1.0
2022-03-07,17.32,17.84,17.32,17.84,78280,14.4417707360317,14.8753573863052,14.4417707360317,14.8753573863052,93881.1192049534,0.0,1.0
2022-03-08,17.18,17.485,17.115,17.45,67461,14.3250358686504,14.5793511154454,14.2708375373662,14.5501673986001,80905.9042243914,0.0,1.0
2022-03-09,17.43,17.65,17.305,17.53,53340,14.5334909889742,14.7169314948591,14.4292634288123,14.6168730371037,63970.6042206464,0.0,1.0
2022-03-10,17.31,17.31,17.07,17.14,41123,14.566843808226,14.566843808226,14.3648771696371,14.4237841058922,48867.0805681337,0.16,1.0
2022-03-11,17.15,17.5419,17.15,17.35,37869,14.4321993825,14.7619940727625,14.4321993825,14.6005049146575,45000.3033347436,0.0,1.0
2022-03-14,17.34,17.48,17.15,17.15,62849,14.5920896380496,14.7099035105598,14.4321993825,14.4321993825,74684.4137496447,0.0,1.0
2022-03-15,17.4,17.53,17.28,17.34,58738,14.6425812976968,14.7519798935992,14.5415979784024,14.5920896380496,69799.2505024207,0.0,1.0
2022-03-16,17.19,17.56,17.07,17.46,170378,14.4658604889315,14.7772257234228,14.3648771696371,14.6930729573441,202462.744766615,0.0,1.0
2022-03-17,17.32,17.37,16.95,17.24,67597,14.5752590848339,14.6173354678732,14.2638938503426,14.5079368719709,80326.5336955993,0.0,1.0
2022-03-18,17.04,17.28,16.95,17.26,256607,14.3396313398134,14.5415979784024,14.2638938503426,14.5247674251866,304929.96482132,0.0,1.0
2022-03-21,17.17,17.22,16.98,17.01,79666,14.4490299357158,14.4911063187551,14.2891396801662,14.3143855099898,94668.308259148,0.0,1.0
2022-03-22,17.43,17.45,17.18,17.34,77495,14.6678271275204,14.6846576807362,14.4574452123237,14.5920896380496,92088.4762451071,0.0,1.0
2022-03-23,17.015,17.39,17.01,17.36,47136,14.3185931482938,14.634166021089,14.3143855099898,14.6089201912653,56012.4190759319,0.0,1.0
2022-03-24,17.32,17.41,16.19,16.8,153512,14.5752590848339,14.6509965743047,13.6243328281444,14.1376647012245,182420.622818747,0.0,1.0
2022-03-25,17.38,17.46,17.23,17.35,103331,14.6257507444811,14.6930729573441,14.499521595363,14.6005049146575,122789.784358773,0.0,1.0
2022-03-28,17.4,17.43,17.13,17.39,66480,14.6425812976968,14.6678271275204,14.4153688292843,14.634166021089,78999.1857639166,0.0,1.0
2022-03-29,17.48,17.75,17.35,17.57,105210,14.7099035105598,14.9371159789723,14.6005049146575,14.7856410000307,125022.628372768,0.0,1.0
2022-03-30,17.08,17.54,17.01,17.5,55563,14.3732924462449,14.760395170207,14.3143855099898,14.7267340637755,66026.3501594539,0.0,1.0
2022-03-31,17.06,17.43,17.01,17.06,87365,14.3564618930292,14.6678271275204,14.3143855099898,14.3564618930292,103817.145972692,0.0,1.0
2022-04-01,17.14,17.28,16.96,17.25,266612,14.4237841058922,14.5415979784024,14.2723091269505,14.5163521485788,316819.057083171,0.0,1.0
2022-04-04,16.93,17.28,16.78,17.14,56795,14.2470632971269,14.5415979784024,14.1208341480088,14.4237841058922,67490.3543240316,0.0,1.0
2022-04-05,16.8,17.11,16.79,16.93,49933,14.1376647012245,14.3985382760685,14.1292494246167,14.2470632971269,59336.1363229489,0.0,1.0
2022-04-06,16.41,16.78,16.38,16.71,71172,13.8094689135175,14.1208341480088,13.7842230836939,14.0619272117537,84574.7600660269,0.0,1.0
2022-04-07,16.15,16.49,16.1,16.34,79589,13.5906717217129,13.8767911263805,13.5485953386735,13.7505619772624,94576.8079988617,0.0,1.0
2022-04-08,16.05,16.32,16.01,16.18,61202,13.5065189556341,13.7337314240467,13.4728578492027,13.6159175515365,72727.2588315769,0.0,1.0
2022-04-11,16.12,16.3126,16.08,16.1,47015,13.5654258918892,13.7275041193569,13.5317647854578,13.5485953386735,55868.6329526255,0.0,1.0
2022-04-12,16.05,16.3,16.0,16.15,57302,13.5065189556341,13.7169008708309,13.4644425725948,13.5906717217129,68092.830063838,0.0,1.0
2022-04-13,16.11,16.1604,16.02,16.07,36022,13.5570106152814,13.599423609385,13.4812731258105,13.5233495088499,42805.4854029451,0.0,1.0
2022-04-14,16.0,16.3,15.87,16.12,66590,13.4644425725948,13.7169008708309,13.3550439766925,13.5654258918892,79129.9004214679,0.0,1.0
2022-04-18,15.97,16.05,15.7,16.015,51896,13.4391967427712,13.5065189556341,13.2119842743586,13.4770654875066,61668.7988027105,0.0,1.0
2022-04-19,16.23,16.26,15.98,16.0,94796,13.6579939345758,13.6832397643995,13.447612019379,13.4644425725948,112647.515247838,0.0,1.0
2022-04-20,16.32,16.505,16.25,16.35,77220,13.7337314240467,13.8894140412923,13.6748244877916,13.7589772538703,91761.6896012277,0.0,1.0
2022-04-21,16.21,16.465,16.15,16.34,62167,13.6411633813601,13.8557529348608,13.5906717217129,13.7505619772624,73873.9828728247,0.0,1.0
2022-04-22,15.97,16.295,15.9,16.15,63521,13.4391967427712,13.712693232527,13.3802898065161,13.5906717217129,75482.961475778,0.0,1.0
2022-04-25,15.92,16.09,15.61,15.97,103673,13.3971203597318,13.5401800620656,13.1362467848878,13.4391967427712,123196.188112252,0.0,1.0
2022-04-26,15.57,15.96,15.5,15.92,60882,13.1025856784563,13.4307814661633,13.0436787422012,13.3971203597318,72346.9980096083,0.0,1.0
2022-04-27,15.48,15.7709,15.28,15.5,76994,13.0268481889855,13.2716485855084,12.858542656828,13.0436787422012,91493.1303957124,0.0,1.0
2022-04-28,15.39,15.57,15.13,15.36,87740,12.9511106995146,13.1025856784563,12.7323135077099,12.925864869691,104262.764123436,0.0,1.0
2022-04-29,15.32,15.56,15.265,15.39,118908,12.8922037632595,13.0941704018484,12.8459197419162,12.9511106995146,141300.168183149,0.0,1.0
2022-05-02,15.51,15.55,15.26,15.44,114651,13.0520940188091,13.0857551252406,12.8417121036123,12.993187082554,136241.510935902,0.0,1.0
2022-05-03,15.65,15.77,15.34,15.58,83245,13.1699078913193,13.2708912106137,12.9090343164753,13.1110009550642,98921.2878898497,0.0,1.0
2022-05-04,15.74,15.93,15.46,15.65,48440,13.2456453807901,13.4055356363397,13.0100176357697,13.1699078913193,57561.981925453,0.0,1.0
2022-05-05,15.47,15.93,15.264,15.93,85078,13.0184329123776,13.4055356363397,12.8450782142554,13.4055356363397,101099.469410687,0.0,1.0
2022-05-06,15.28,15.53,15.11,15.44,53754,12.858542656828,13.0689245720248,12.7154829544942,12.993187082554,63876.6882002643,0.0,1.0
2022-05-09,15.19,15.29,15.05,15.07,84415,12.7828051673572,12.8669579334359,12.664991294847,12.6818218480627,100311.616520171,0.0,1.0
2022-05-10,15.26,15.45,14.99,15.23,87676,12.8417121036123,13.0016023591618,12.6144996351997,12.8164662737887,104186.711959042,0.0,1.0
2022-05-11,15.32,15.56,15.17,15.3,66290,12.8922037632595,13.0941704018484,12.7659746141414,12.8753732100438,78773.4059008728,0.0,1.0
2022-05-12,15.04,15.35,14.86,15.3,70370,12.6565760182391,12.9174495930831,12.5051010392974,12.8753732100438,83621.7313809687,0.0,1.0
2022-05-13,14.77,15.16,14.74,15.11,80420,12.4293635498266,12.7575593375336,12.4041177200029,12.7154829544942,95564.2978209106,0.0,1.0
2022-05-16,14.82,14.9025,14.51,14.75,65669,12.4714399328659,12.5408659648809,12.2105663580219,12.4125329966108,78035.4622432406,0.0,1.0
2022-05-17,15.2,15.27,14.99,14.99,46082,12.791220443965,12.8501273802201,12.6144996351997,12.6144996351997,54759.9349935741,0.0,1.0
2022-05-18,14.84,15.1255,14.74,15.06,56008,12.4882704860817,12.7285266332364,12.4041177200029,12.6734065714548,66555.1503650033,0.0,1.0
2022-05-19,14.63,14.85,14.59,14.68,100249,12.3115496773164,12.4966857626895,12.2778885708849,12.3536260603557,119127.397317191,0.0,1.0
2022-05-20,14.57,14.82,14.4668,14.73,52514,12.2610580176691,12.4714399328659,12.1742123630759,12.3957024433951,62403.1775151371,0.0,1.0
2022-05-23,14.76,14.96,14.76,14.82,34581,12.4209482732187,12.5892538053761,12.4209482732187,12.4714399328659,41093.1233890191,0.0,1.0
2022-05-24,15.01,15.03,14.59,14.59,73949,12.6313301884155,12.6481607416312,12.2778885708849,12.2778885708849,87874.7110116704,0.0,1.0
2022-05-25,15.23,15.36,15.08,15.08,57020,12.8164662737887,12.925864869691,12.6902371246706,12.6902371246706,67757.7252144781,0.0,1.0
2022-05-26,15.36,15.48,15.19,15.19,51279,12.925864869691,13.0268481889855,12.7828051673572,12.7828051673572,60935.608405353,0.0,1.0
2022-05-27,15.5,15.52,15.4,15.45,43797,13.0436787422012,13.0605092954169,12.9595259761225,13.0016023591618,52044.6350617065,0.0,1.0
2022-05-31,15.53,15.58,15.28,15.28,262564,13.0689245720248,13.1110009550642,12.858542656828,12.858542656828,312008.757685273,0.0,1.0
2022-06-01,15.52,15.59,15.34,15.53,55135,13.0605092954169,13.119416231672,12.9090343164753,13.0689245720248,65517.7513100714,0.0,1.0
2022-06-02,15.65,15.65,15.39,15.52,47010,13.1699078913193,13.1699078913193,12.9511106995146,13.0605092954169,55862.6913772819,0.0,1.0
2022-06-03,15.38,15.62,15.32,15.62,45489,12.9426954229067,13.1446620614957,12.8922037632595,13.1446620614957,54055.2641578641,0.0,1.0
2022-06-06,15.62,15.64,15.39,15.41,49730,13.1446620614957,13.1614926147114,12.9511106995146,12.9679412527304,59094.9083640125,0.0,1.0
2022-06-07,15.7,15.73,15.4808,15.49,46221,13.2119842743586,13.2372301041823,13.0275214111141,13.0352634655933,54925.1107881166,0.0,1.0
2022-06-08,15.41,15.64,15.32,15.64,65371,12.9679412527304,13.1614926147114,12.8922037632595,13.1614926147114,77681.3443527822,0.0,1.0
2022-06-09,15.03,15.27,15.01,15.16,51784,12.7828051673572,12.9869218167361,12.7657954465756,12.8933683524374,60887.5367972861,0.16,1.0
2022-06-10,14.74,14.9006,14.69,14.9,66520,12.5361642160243,12.6727522739004,12.4936399140703,12.6722419822769,78214.0998716875,0.0,1.0
2022-06-13,14.61,14.86,14.52,14.58,58872,12.425601030944,12.6382225407137,12.3490572874269,12.4000864497716,69221.5948233013,0.0,1.0
2022-06-14,14.68,14.73,14.51,14.62,158419,12.4851350536795,12.5276593556335,12.3405524270361,12.4341058913348,186268.783637597,0.0,1.0
2022-06-15,14.96,15.03,14.73,14.77,78702,12.7232711446216,12.7828051673572,12.5276593556335,12.5616787971966,92537.6742047743,0.0,1.0
2022-06-16,14.88,14.95,14.58,14.85,103625,12.6552322614953,12.7147662842309,12.4000864497716,12.629717680323,121842.094095064,0.0,1.0
2022-06-17,14.94,15.16,14.85,14.89,181136,12.7062614238401,12.8933683524374,12.629717680323,12.6637371218861,212979.392579044,0.0,1.0
2022-06-21,15.09,15.18,14.9599,15.01,65577,12.8338343297019,12.910378073219,12.7231860960177,12.7657954465756,77105.3221179445,0.0,1.0
2022-06-22,15.11,15.28,15.0,15.09,91135,12.8508440504835,12.9954266771269,12.7572905861848,12.8338343297019,107156.373899673,0.0,1.0
2022-06-23,14.83,15.2,14.73,15.13,57030,12.6127079595414,12.9273877940006,12.5276593556335,12.8678537712651,67055.7744390009,0.0,1.0
2022-06-24,15.05,15.12,14.84,14.84,205656,12.7998148881388,12.8593489108743,12.6212128199322,12.6212128199322,241809.965772877,0.0,1.0
2022-06-27,15.05,15.18,14.995,15.17,50523,12.7998148881388,12.910378073219,12.7530381559894,12.9018732128282,59404.8551986961,0.0,1.0
2022-06-28,15.03,15.33,15.02,15.19,59175,12.7828051673572,13.0379509790809,12.7743003069664,12.9188829336098,69577.8616943342,0.0,1.0
2022-06-29,14.97,15.14,14.93,15.02,69831,12.7317760050124,12.8763586316559,12.6977565634493,12.7743003069664,82107.1678914588,0.0,1.0
2022-06-30,15.0,15.05,14.77,14.95,82561,12.7572905861848,12.7998148881388,12.5616787971966,12.7147662842309,97075.0796678655,0.0,1.0
2022-07-01,15.23,15.295,14.91,14.91,68319,12.952902375173,13.0081839677131,12.6807468426677,12.6807468426677,80329.3609310556,0.0,1.0
2022-07-05,15.19,15.21,14.78,14.94,92395,12.9188829336098,12.9358926543914,12.5701836575874,12.7062614238401,108637.879700009,0.0,1.0
2022-07-06,15.04,15.18,15.0,15.12,42155,12.791310027748,12.910378073219,12.7572905861848,12.8593489108743,49565.7754072608,0.0,1.0
2022-07-07,14.9,15.1911,14.89,15.16,59650,12.6722419822769,12.9198184682528,12.6637371218861,12.8933683524374,70136.3658650959,0.0,1.0
2022-07-08,14.85,14.94,14.73,14.91,51877,12.629717680323,12.7062614238401,12.5276593556335,12.6807468426677,60996.8860349298,0.0,1.0
2022-07-11,14.79,14.81,14.72,14.75,35789,12.5786885179782,12.5956982387598,12.5191544952427,12.5446690764151,42080.6437208033,0.0,1.0
2022-07-12,14.9,14.91,14.69,14.78,53551,12.6722419822769,12.6807468426677,12.4936399140703,12.5701836575874,62965.1723125188,0.0,1.0
2022-07-13,14.79,14.85,14.6889,14.85,54908,12.5786885179782,12.629717680323,12.4927043794273,12.629717680323,64560.7305435153,0.0,1.0
2022-07-14,14.64,14.71,14.6,14.7,49272,12.4511156121164,12.5106496348519,12.4170961705532,12.5021447744611,57933.9315826486,0.0,1.0
2022-07-15,14.99,15.01,14.65,14.94,58821,12.748785725794,12.7657954465756,12.4596204725072,12.7062614238401,69161.6291123354,0.0,1.0
2022-07-18,14.85,15.1,14.83,15.05,62387,12.629717680323,12.8423391900927,12.6127079595414,12.7998148881388,73354.5256869357,0.0,1.0
2022-07-19,15.14,15.2452,14.8,15.02,54424,12.8763586316559,12.965829762967,12.587193378369,12.7743003069664,63991.6441884654,0.0,1.0
2022-07-20,15.31,15.31,14.99,15.16,54497,13.0209412582993,13.0209412582993,12.748785725794,12.8933683524374,64077.4774610247,0.0,1.0
2022-07-21,15.56,15.58,15.31,15.31,42887,13.233562768069,13.2505724888506,13.0209412582993,13.0209412582993,50426.4597293608,0.0,1.0
2022-07-22,15.46,15.59,15.34,15.59,48881,13.1485141641611,13.2590773492414,13.0464558394717,13.2590773492414,57474.1944652432,0.0,1.0
2022-07-25,15.56,15.61,15.46,15.58,43664,13.233562768069,13.276087070023,13.1485141641611,13.2505724888506,51340.0549729011,0.0,1.0
2022-07-26,15.66,15.69,15.475,15.58,46581,13.3186113719769,13.3441259531493,13.1612714547473,13.2505724888506,54769.8584805035,0.0,1.0
2022-07-27,14.93,15.69,14.8715,15.69,123929,12.6977565634493,13.3441259531493,12.6480031301632,13.3441259531493,145715.501849043,0.0,1.0
2022-07-28,14.21,15.0,14.16,14.87,300492,12.0854066153124,12.7572905861848,12.0428823133585,12.6467274011045,353317.969011473,0.0,1.0
2022-07-29,14.2,14.445,14.17,14.34,98531,12.0769017549216,12.285270834496,12.0513871737492,12.1959698003927,115852.577787993,0.0,1.0
2022-08-01,14.35,14.625,13.95,14.24,309746,12.2044746607835,12.4383583215302,11.8642802451519,12.1109211964848,364198.806056159,0.0,1.0
2022-08-02,14.03,14.325,14.01,14.27,76380,11.9323191282782,12.1832125098065,11.9153094074966,12.1364357776571,89807.4706584411,0.0,1.0
2022-08-03,14.15,14.21,13.985,14.11,322142,12.0343774529677,12.0854066153124,11.8940472565196,12.0003580114045,378774.001215652,0.0,1.0
2022-08-04,14.09,14.22,13.99,14.08,66589,11.9833482906229,12.0939114757032,11.898299686715,11.9748434302321,78295.2299512301,0.0,1.0
2022-08-05,13.99,14.1401,13.97,14.14,86485,11.898299686715,12.0259576411808,11.8812899659335,12.0258725925769,101688.912017482,0.0,1.0
2022-08-08,14.24,14.328,13.98,14.1,102363,12.1109211964848,12.1857639679237,11.8897948263242,11.9918531510137,120358.236698219,0.0,1.0
2022-08-09,14.19,14.345,14.07,14.3,77839,12.0683968945308,12.2002222305881,11.9663385698413,12.1619503588295,91522.9603113697,0.0,1.0
2022-08-10,14.51,14.56,14.36,14.43,78880,12.3405524270361,12.3830767289901,12.2129795211743,12.2725135439098,92746.9662940278,0.0,1.0
2022-08-11,14.65,14.74,14.57,14.57,69743,12.4596204725072,12.5361642160243,12.3915815893808,12.3915815893808,82003.6976450857,0.0,1.0
2022-08-12,15.0,15.05,14.58,14.66,151313,12.7572905861848,12.7998148881388,12.4000864497716,12.468125332898,177913.561243005,0.0,1.0
2022-08-15,14.88,14.9415,14.81,14.86,67796,12.6552322614953,12.7075371528987,12.5956982387598,12.6382225407137,79714.4184440913,0.0,1.0
2022-08-16,14.95,14.98,14.77,14.77,94644,12.7147662842309,12.7402808654032,12.5616787971966,12.5616787971966,111282.249973782,0.0,1.0
2022-08-17,14.69,14.88,14.6,14.88,90679,12.4936399140703,12.6552322614953,12.4170961705532,12.6552322614953,106620.209895742,0.0,1.0
2022-08-18,14.76,14.77,14.57,14.7,74073,12.5531739368058,12.5616787971966,12.3915815893808,12.5021447744611,87094.9040859222,0.0,1.0
2022-08-19,14.6,14.76,14.53,14.76,55285,12.4170961705532,12.5531739368058,12.3575621478177,12.5531739368058,65004.0064853617,0.0,1.0
2022-08-22,14.4,14.6,14.25,14.6,86821,12.2469989627374,12.4170961705532,12.1194260568756,12.4170961705532,102083.980230905,0.0,1.0
2022-08-23,14.32,14.58,14.26,14.45,67632,12.1789600796111,12.4000864497716,12.1279309172664,12.2895232646914,79521.5875303966,0.0,1.0
2022-08-24,14.54,14.675,14.25,14.29,128432,12.3660670082085,12.4808826234841,12.1194260568756,12.1534454984387,151010.121387862,0.0,1.0
2022-08-25,14.72,14.72,14.52,14.63,73637,12.5191544952427,12.5191544952427,12.3490572874269,12.4426107517256,86582.2560470755,0.0,1.0
2022-08-26,14.57,14.76,14.54,14.74,98900,12.3915815893808,12.5531739368058,12.3660670082085,12.5361642160243,116286.447343805,0.0,1.0
2022-08-29,14.32,14.5695,14.3,14.51,154173,12.1789600796111,12.3911563463613,12.1619503588295,12.3405524270361,181276.344250116,0.0,1.0
2022-08-30,14.48,14.53,14.28,14.31,83710,12.3150378458637,12.3575621478177,12.1449406380479,12.1704552192203,98426.0718619813,0.0,1.0
2022-08-31,14.29,14.47,14.29,14.45,65787,12.1534454984387,12.3065329854729,12.1534454984387,12.2895232646914,77352.2397513339,0.0,1.0
2022-09-01,14.33,14.39,14.25,14.27,87384,12.1874649400019,12.2384941023466,12.1194260568756,12.1364357776571,102745.954648039,0.0,1.0
2022-09-02,14.21,14.54,14.1581,14.47,90635,12.0854066153124,12.3660670082085,12.0412663898842,12.3065329854729,106568.474772556,0.0,1.0
2022-09-06,14.21,14.32,14.0,14.32,137253,12.0854066153124,12.1789600796111,11.9068045471058,12.1789600796111,161381.837788466,0.0,1.0
2022-09-07,14.26,14.29,14.15,14.22,88983,12.1279309172664,12.1534454984387,12.0343774529677,12.0939114757032,104626.05605656,0.0,1.0
2022-09-08,14.19,14.26,13.96,14.09,78016,12.2044746607835,12.2646799621404,12.0066572420393,12.1184670874164,90708.2910792762,0.16,1.0
2022-09-09,14.17,14.32,14.12,14.32,60896,12.1872731461101,12.3162845061606,12.1442693594265,12.3162845061606,70803.0672370231,0.0,1.0
2022-09-12,14.28,14.28,14.13,14.26,50864,12.2818814768138,12.2818814768138,12.1528701167632,12.2646799621404,59138.9781257219,0.0,1.0
2022-09-13,13.89,14.21,13.85,14.16,73973,11.9464519406823,12.2216761754569,11.9120489113355,12.1786723887734,86007.5422478381,0.0,1.0
2022-09-14,13.75,13.9584,13.73,13.87,85072,11.8260413379685,12.0052811208654,11.8088398232951,11.9292504260089,98912.2197843543,0.0,1.0
2022-09-15,13.91,14.02,13.69,13.69,43136,11.9636534553557,12.0582617860595,11.7744367939482,11.7744367939482,50153.7228773031,0.0,1.0
2022-09-16,13.95,14.035,13.68,13.84,172519,11.9980564847026,12.0711629220645,11.7658360366115,11.9034481539988,200585.824301498,0.0,1.0
2022-09-19,14.17,14.59,13.91,14.59,57388,12.1872731461101,12.5485049542516,11.9636534553557,12.5485049542516,66724.356650655,0.0,1.0
2022-09-20,14.12,14.2188,14.0,14.08,64137,12.1442693594265,12.2292448419132,12.0410602713861,12.1098663300797,74571.3400450109,0.0,1.0
2022-09-21,13.98,14.26,13.95,14.22,76382,12.0238587567127,12.2646799621404,11.9980564847026,12.2302769327936,88808.4583831173,0.0,1.0
2022-09-22,13.97,14.06,13.87,14.06,63529,12.015257999376,12.0926648154063,11.9292504260089,12.0926648154063,73864.4255534165,0.0,1.0
2022-09-23,13.69,14.05,13.615,13.93,94545,11.7744367939482,12.0840640580696,11.709931113923,11.9808549700292,109926.366131181,0.0,1.0
2022-09-26,13.6,13.75,13.54,13.59,132002,11.6970299779179,11.8260413379685,11.6454254338977,11.6884292205812,153477.182104269,0.0,1.0
2022-09-27,13.32,13.72,13.28,13.6,74676,11.4562087724902,11.8002390659584,11.4218057431434,11.6970299779179,86824.9121287433,0.0,1.0
2022-09-28,13.41,13.54,13.26,13.35,131474,11.5336155885205,11.6454254338977,11.40460422847,11.4820110445003,152863.282677359,0.0,1.0
2022-09-29,13.13,13.36,13.06,13.36,81640,11.2927943830928,11.490611801837,11.2325890817359,11.490611801837,94921.8735094356,0.0,1.0
2022-09-30,13.09,13.33,13.09,13.22,133748,11.258391353746,11.4648095298269,11.258391353746,11.3702011991231,155507.235890985,0.0,1.0
2022-10-03,13.34,13.39,13.09,13.29,182236,11.4734102871636,11.5164140738471,11.258391353746,11.4304065004801,211883.666595609,0.0,1.0
2022-10-04,13.73,13.85,13.46,13.46,114306,11.8088398232951,11.9120489113355,11.576619375204,11.576619375204,132902.249796295,0.0,1.0
2022-10-05,12.99,13.3,12.9,13.02,300296,11.1723837803789,11.4390072578168,11.0949769643486,11.1981860523891,349150.648302175,0.0,1.0
2022-10-06,12.69,12.91,12.67,12.73,258229,10.9143610602778,11.1035777216853,10.8971595456044,10.9487640896246,300239.839226704,0.0,1.0
2022-10-07,12.59,12.92,12.52,12.74,221351,10.8283534869108,11.112178479022,10.7681481855538,10.9573648469613,257362.21978426,0.0,1.0
2022-10-10,12.49,12.82,12.47,12.59,91958,10.7423459135437,11.026170905655,10.7251443988703,10.8283534869108,106918.491476981,0.0,1.0
2022-10-11,12.69,12.76,12.41,12.44,105058,10.9143610602778,10.9745663616347,10.6735398548501,10.6993421268602,122149.708318891,0.0,1.0
2022-10-12,12.81,12.94,12.63,12.72,90979,11.0175701483183,11.1293799936954,10.8627565162576,10.9401633322879,105780.219622917,0.0,1.0
2022-10-13,13.45,13.48,12.74,12.74,191422,11.5680186178673,11.5938208898775,10.9573648469613,10.9573648469613,222564.121397884,0.0,1.0
2022-10-14,13.35,13.67,13.32,13.58,63911,11.4820110445003,11.7572352792748,11.4562087724902,11.6798284632445,74308.57248728,0.0,1.0
2022-10-17,13.62,13.66,13.41,13.55,124450,11.7142314925913,11.7486345219381,11.5336155885205,11.6540261912344,144696.559998154,0.0,1.0
2022-10-18,13.5,13.88,13.45,13.7,112920,11.6110224045509,11.9378511833456,11.5680186178673,11.783037551285,131290.763800655,0.0,1.0
2022-10-19,13.54,13.59,13.24,13.45,121910,11.6454254338977,11.6884292205812,11.3874027137966,11.5680186178673,141743.331694455,0.0,1.0
2022-10-20,12.98,13.57,12.88,13.57,71440,11.1637830230422,11.6712277059078,11.0777754496752,11.6712277059078,83062.4527622992,0.0,1.0
2022-10-21,13.37,13.445,13.005,13.09,118466,11.4992125591737,11.563718239199,11.185284916384,11.258391353746,137739.033159833,0.0,1.0
2022-10-24,13.54,13.62,13.45,13.5,73815,11.6454254338977,11.7142314925913,11.5680186178673,11.6110224045509,85823.8374950879,0.0,1.0
2022-10-25,13.76,13.775,13.49,13.63,107249,11.8346420953052,11.8475432313102,11.6024216472142,11.722832249928,124697.158402908,0.0,1.0
2022-10-26,13.13,13.95,13.08,13.9,168037,11.2927943830928,11.9980564847026,11.2497905964093,11.955052698019,195374.655302609,0.0,1.0
2022-10-27,13.41,13.66,13.15,13.27,82197,11.5336155885205,11.7486345219381,11.3099958977662,11.4132049858067,95569.4908972942,0.0,1.0
2022-10-28,13.75,13.785,13.43,13.43,167518,11.8260413379685,11.8561439886469,11.5508171031939,11.5508171031939,194771.220070475,0.0,1.0
2022-10-31,13.74,13.89,13.69,13.76,87215,11.8174405806318,11.9464519406823,11.7744367939482,11.8346420953052,101403.860829562,0.0,1.0
2022-11-01,13.87,13.99,13.7979,13.85,93343,11.9292504260089,12.0324595140494,11.8672389656113,11.9120489113355,108528.814784312,0.0,1.0
2022-11-02,13.91,14.25,13.81,13.95,147628,11.9636534553557,12.2560792048037,11.8776458819887,11.9980564847026,171645.34961356,0.0,1.0
2022-11-03,13.74,13.8,13.61,13.77,78418,11.8174405806318,11.869045124652,11.7056307352546,11.8432428526419,91175.6917793104,0.0,1.0
2022-11-04,14.13,14.17,13.8,13.8,71726,12.1528701167632,12.1872731461101,11.869045124652,11.869045124652,83394.9816185424,0.0,1.0
2022-11-07,14.13,14.3,13.99,14.17,88636,12.1528701167632,12.2990829914872,12.0324595140494,12.1872731461101,103056.040916001,0.0,1.0
2022-11-08,14.08,14.16,13.97,14.13,80232,12.1098663300797,12.1786723887734,12.015257999376,12.1528701167632,93284.8083710074,0.0,1.0
2022-11-09,13.95,14.01,13.87,13.99,86969,11.9980564847026,12.0496610287228,11.9292504260089,12.0324595140494,101117.83950566,0.0,1.0
2022-11-10,14.78,14.84,14.2,14.28,160554,12.711919343649,12.7635238876692,12.2130754181202,12.2818814768138,186674.258689784,0.0,1.0
2022-11-11,14.82,14.94,14.74,14.88,117076,12.7463223729958,12.8495314610363,12.6775163143022,12.7979269170161,136122.896410959,0.0,1.0
2022-11-14,14.8,14.98,14.69,14.83,93827,12.7291208583224,12.8839344903831,12.6345125276187,12.7549231303325,109091.555925647,0.0,1.0
2022-11-15,14.9,15.07,14.84,14.95,80986,12.8151284316895,12.9613413064134,12.7635238876692,12.858132218373,94161.4753556484,0.0,1.0
2022-11-16,14.62,14.93,14.53,14.93,176401,12.5743072262618,12.8409307036996,12.4969004102314,12.8409307036996,205099.380315261,0.0,1.0
2022-11-17,14.82,14.83,14.49,14.54,70798,12.7463223729958,12.7549231303325,12.4624973808846,12.5055011675681,82316.0068682146,0.0,1.0
2022-11-18,15.1,15.14,14.92,15.06,106117,12.9871435784236,13.0215466077704,12.8323299463629,12.9527405490767,123380.995237638,0.0,1.0
2022-11-21,14.95,15.2,14.93,15.1,90683,12.858132218373,13.0731511517906,12.8409307036996,12.9871435784236,105436.063883588,0.0,1.0
2022-11-22,15.0,15.095,14.89,15.04,60474,12.9011360050565,12.9828431997552,12.8065276743528,12.9355390344033,70312.4127708184,0.0,1.0
2022-11-23,14.88,15.18,14.8,14.98,97294,12.7979269170161,13.0559496371172,12.7291208583224,12.8839344903831,113122.596291365,0.0,1.0
2022-11-25,15.19,15.25,14.97,15.0,91220,13.0645503944539,13.1161549384741,12.8753337330464,12.9011360050565,106060.427505276,0.0,1.0
2022-11-28,14.98,15.18,14.95,15.17,84085,12.8839344903831,13.0559496371172,12.858132218373,13.0473488797805,97764.6464238229,0.0,1.0
2022-11-29,15.01,15.16,14.89,15.0,89510,12.9097367623932,13.0387481224438,12.8065276743528,12.9011360050565,104072.230497668,0.0,1.0
2022-11-30,15.21,15.25,14.76,14.9,700929,13.0817519091273,13.1161549384741,12.6947178289756,12.8151284316895,814961.953418609,0.0,1.0
2022-12-01,14.93,15.31,14.84,15.31,152434,12.8409307036996,13.1677594824944,12.7635238876692,13.1677594824944,177233.229624416,0.0,1.0
2022-12-02,15.4,15.45,14.76,14.76,209128,13.2451662985247,13.2881700852082,12.6947178289756,12.6947178289756,243150.680588942,0.0,1.0
2022-12-05,15.0,15.46,14.98,15.38,166407,12.9011360050565,13.2967708425449,12.8839344903831,13.2279647838513,193479.473359685,0.0,1.0
2022-12-06,15.2,15.27,15.0,15.0,138312,13.0731511517906,13.1333564531475,12.9011360050565,12.9011360050565,160813.745331174,0.0,1.0
2022-12-07,15.02,15.255,15.0,15.2,127786,12.9183375197299,13.1204553171425,12.9011360050565,13.0731511517906,148575.288195453,0.0,1.0
2022-12-08,14.77,15.0,14.715,14.9,101354,12.8495314610363,13.0496257221086,12.8016828333886,12.9626282172946,116502.191892316,0.17,1.0
2022-12-09,14.86,14.9,14.685,14.77,81890,12.9278292153689,12.9626282172946,12.7755835819443,12.8495314610363,94129.1364333108,0.0,1.0
2022-12-12,14.61,14.86,14.56,14.86,107658,12.7103354533338,12.9278292153689,12.6668367009268,12.9278292153689,123748.376726552,0.0,1.0
2022-12-13,14.71,15.015,14.578,14.82,241504,12.7973329581479,13.0626753478307,12.6824962517933,12.8930302134433,277598.766213092,0.0,1.0
2022-12-14,14.48,14.84,14.475,14.63,77908,12.5972386970755,12.9104297144061,12.5928888218348,12.7277349542966,89551.9936652383,0.0,1.0
2022-12-15,14.15,14.5,14.05,14.37,73075,12.3101469311891,12.6146381980383,12.2231494263751,12.5015414417801,83996.6619228743,0.0,1.0
2022-12-16,14.2,14.31,14.01,14.13,277767,12.3536456835962,12.4493429388916,12.1883504244495,12.2927474302263,319281.570883762,0.0,1.0
2022-12-19,13.9,14.26,13.855,14.19,78952,12.092653169154,12.4058441864846,12.0535042919877,12.3449459331148,90752.028082583,0.0,1.0
2022-12-20,13.85,14.01,13.8,13.9,106071,12.049154416747,12.1883504244495,12.0056556643399,12.092653169154,121924.186477197,0.0,1.0
2022-12-21,14.13,14.2,14.02,14.04,73089,12.2927474302263,12.3536456835962,12.1970501749309,12.2144496758937,84012.7543384325,0.0,1.0
2022-12-22,14.04,14.06,13.86,14.06,66793,12.2144496758937,12.2318491768565,12.0578541672284,12.2318491768565,76775.7651702294,0.0,1.0
2022-12-23,14.23,14.24,14.01,14.04,48651,12.3797449350404,12.3884446855218,12.1883504244495,12.2144496758937,55922.293523226,0.0,1.0
2022-12-27,14.17,14.26,14.0675,14.23,42647,12.3275464321519,12.4058441864846,12.2383739897175,12.3797449350404,49020.9461652388,0.0,1.0
2022-12-28,14.08,14.275,14.07,14.25,79220,12.2492486778193,12.4188938122067,12.2405489273379,12.3971444360032,91060.0828946984,0.0,1.0
2022-12-29,14.3,14.46,14.175,14.2,167798,12.4406431884102,12.5798391961127,12.3318963073927,12.3536456835962,192876.796131843,0.0,1.0
2022-12-30,14.12,14.39,14.08,14.31,468556,12.2840476797449,12.5189409427429,12.2492486778193,12.4493429388916,538585.561737041,0.0,1.0
2023-01-03,14.46,14.55,14.085,14.24,242746,12.5798391961127,12.6581369504454,12.25359855306,12.3884446855218,279026.393364763,0.0,1.0
2023-01-04,14.3,14.62,14.21,14.6,116316,12.4406431884102,12.7190352038152,12.3623454340776,12.7016357028524,133700.386291085,0.0,1.0
2023-01-05,14.2,14.37,14.06,14.37,97560,12.3536456835962,12.5015414417801,12.2318491768565,12.5015414417801,112141.147276026,0.0,1.0
2023-01-06,14.62,14.72,14.28,14.3,125127,12.7190352038152,12.8060327086293,12.4232436874474,12.4406431884102,143828.262968505,0.0,1.0
2023-01-09,14.46,14.76,14.38,14.64,95211,12.5798391961127,12.8408317105549,12.5102411922615,12.736434704778,109441.069837,0.0,1.0
2023-01-10,14.69,14.71,14.39,14.45,85572,12.779933457185,12.7973329581479,12.5189409427429,12.5711394456313,98361.4417251346,0.0,1.0
2023-01-11,14.86,14.88,14.74,14.75,111505,12.9278292153689,12.9452287163318,12.8234322095921,12.8321319600735,128170.342630313,0.0,1.0
2023-01-12,14.86,15.08,14.81,14.84,158360,12.9278292153689,13.1192237259599,12.8843304629619,12.9104297144061,182028.209129064,0.0,1.0
2023-01-13,14.62,14.9,14.56,14.76,204911,12.7190352038152,12.9626282172946,12.6668367009268,12.8408317105549,235536.64031855,0.0,1.0
2023-01-17,14.33,14.65,14.28,14.54,80796,12.4667424398544,12.7451344552594,12.4232436874474,12.649437199964,92871.6291032577,0.0,1.0
2023-01-18,14.08,14.37,13.85,14.28,92789,12.2492486778193,12.5015414417801,12.049154416747,12.4232436874474,106657.08194542,0.0,1.0
2023-01-19,13.99,14.1525,13.93,14.07,83425,12.1709509234866,12.3123218688095,12.1187524205982,12.2405489273379,95893.5548534492,0.0,1.0
2023-01-20,14.23,14.24,13.98,14.11,107411,12.3797449350404,12.3884446855218,12.1622511730052,12.2753479292635,123464.460537774,0.0,1.0
2023-01-23,14.3,14.36,14.18,14.23,69937,12.4406431884102,12.4928416912987,12.3362461826334,12.3797449350404,80389.6619213145,0.0,1.0
2023-01-24,14.35,14.4,14.05,14.4,52407,12.4841419408172,12.5276406932243,12.2231494263751,12.5276406932243,60239.6587258581,0.0,1.0
2023-01-25,12.98,14.2,12.91,14.2,327505,11.2922761248647,12.3536456835962,11.2313778714948,12.3536456835962,376453.325529262,0.0,1.0
2023-01-26,13.18,13.25,12.85,13.0,179480,11.4662711344928,11.5271693878626,11.1791793686064,11.3096756258275,206304.767456961,0.0,1.0
2023-01-27,13.46,13.5243,13.08,13.09,115800,11.7098641479721,11.7658035435676,11.3792736296787,11.3879733801601,133107.265831938,0.0,1.0
2023-01-30,13.77,13.98,13.52,13.57,203907,11.9795564128957,12.1622511730052,11.7620626508606,11.8055614032676,234382.584231372,0.0,1.0
2023-01-31,14.38,14.41,13.77,13.78,255645,12.5102411922615,12.5363404437057,11.9795564128957,11.9882561633771,293853.255385195,0.0,1.0
2023-02-01,14.32,14.48,14.14,14.29,171104,12.458042689373,12.5972386970755,12.3014471807077,12.4319434379288,196676.905120102,0.0,1.0
2023-02-02,14.5,14.5674,14.3,14.38,141053,12.6146381980383,12.673274516283,12.4406431884102,12.5102411922615,162134.535124286,0.0,1.0
2023-02-03,14.68,14.71,14.43,14.43,120721,12.7712337067036,12.7973329581479,12.5537399446685,12.5537399446685,138763.749900668,0.0,1.0
2023-02-06,14.34,14.69,14.31,14.67,81811,12.4754421903358,12.779933457185,12.4493429388916,12.7625339562222,94038.329231232,0.0,1.0
2023-02-07,14.44,14.46,14.28,14.3,127525,12.5624396951499,12.5798391961127,12.4232436874474,12.4406431884102,146584.663861985,0.0,1.0
2023-02-08,14.38,14.48,14.3,14.38,108021,12.5102411922615,12.5972386970755,12.4406431884102,12.5102411922615,124165.630072812,0.0,1.0
2023-02-09,14.14,14.45,14.04,14.45,109923,12.3014471807077,12.5711394456313,12.2144496758937,12.5711394456313,126351.899672229,0.0,1.0
2023-02-10,14.16,14.27,14.01,14.15,179807,12.3188466816705,12.414543936966,12.1883504244495,12.3101469311891,206680.640306073,0.0,1.0
2023-02-13,14.27,14.335,14.1,14.13,120893,12.414543936966,12.4710923150951,12.2666481787821,12.2927474302263,138961.456720383,0.0,1.0
2023-02-14,14.21,14.31,14.05,14.19,123321,12.3623454340776,12.4493429388916,12.2231494263751,12.3449459331148,141752.341361488,0.0,1.0
2023-02-15,14.31,14.33,14.0288,14.12,97038,12.4493429388916,12.4667424398544,12.2047059553545,12.2840476797449,111541.130067354,0.0,1.0
2023-02-16,14.17,14.3579,14.15,14.23,123137,12.3275464321519,12.4910147436976,12.3101469311891,12.3797449350404,141540.841042723,0.0,1.0
2023-02-17,14.35,14.43,14.315,14.32,144041,12.4841419408172,12.5537399446685,12.4536928141323,12.458042689373,165569.116387722,0.0,1.0
2023-02-21,14.14,14.28,14.1,14.2,122113,12.3014471807077,12.4232436874474,12.2666481787821,12.3536456835962,140363.795790461,0.0,1.0
2023-02-22,14.16,14.3373,14.15,14.22,136792,12.3188466816705,12.4730932577059,12.3101469311891,12.371045184559,157236.693503303,0.0,1.0
2023-02-23,14.38,14.49,14.25,14.25,121483,12.5102411922615,12.6059384475569,12.3971444360032,12.3971444360032,139639.637090339,0.0,1.0
2023-02-24,14.31,14.41,14.25,14.27,122191,12.4493429388916,12.5363404437057,12.3971444360032,12.414543936966,140453.453534286,0.0,1.0
2023-02-27,14.32,14.405,14.27,14.39,223707,12.458042689373,12.531990568465,12.414543936966,12.5189409427429,257141.857663776,0.0,1.0
2023-02-28,14.25,14.42,14.23,14.31,284555,12.3971444360032,12.5450401941871,12.3797449350404,12.4493429388916,327084.093513013,0.0,1.0
2023-03-01,14.55,14.685,14.3,14.52,229229,12.6581369504454,12.7755835819443,12.4406431884102,12.6320376990011,263489.166143256,0.0,1.0
2023-03-02,14.35,14.57,14.28,14.5,119339,12.4841419408172,12.6755364514082,12.4232436874474,12.6146381980383,137175.198593417,0.0,1.0
2023-03-03,14.33,14.41,14.32,14.37,97807,12.4667424398544,12.5363404437057,12.458042689373,12.5015414417801,112425.063464804,0.0,1.0
2023-03-06,14.06,14.38,13.99,14.35,150784,12.2318491768565,12.5102411922615,12.1709509234866,12.4841419408172,173319.913395534,0.0,1.0
2023-03-07,13.58,14.06,13.525,14.06,125186,11.814261153749,12.2318491768565,11.7664125261013,12.2318491768565,143896.0810055,0.0,1.0
2023-03-08,13.78,13.82,13.62,13.65,124495,11.9882561633771,12.0230551653027,11.8490601556746,11.8751594071188,143101.805351875,0.0,1.0
2023-03-09,13.13,13.615,13.11,13.6,181807,11.5706681402696,11.9980690578653,11.5530433601626,11.984850472785,206308.389546844,0.17,1.0
2023-03-10,12.78,13.24,12.45,12.99,365940,11.2622344883965,11.6676044308583,10.9714256166304,11.4472946795204,415256.244648291,0.0,1.0
2023-03-13,12.06,12.3195,11.56,12.18,517713,10.6277424045432,10.856423926432,10.1871229018673,10.7334910851854,587483.074235121,0.0,1.0
2023-03-14,12.56,13.06,12.4721,12.69,263718,11.0683619072191,11.508981409895,10.9909009986487,11.1829229779148,299258.201689233,0.0,1.0
2023-03-15,12.78,12.82,12.08,12.11,311294,11.2622344883965,11.2974840486106,10.6453671846502,10.6718043548108,353245.825604048,0.0,1.0
2023-03-16,12.9,13.24,12.41,12.53,376988,11.3679831690387,11.6676044308583,10.9361760564163,11.0419247370585,427793.138649698,0.0,1.0
2023-03-17,12.53,12.77,12.435,12.76,412339,11.0419247370585,11.253422098343,10.9582070315501,11.2446097082895,467908.249062776,0.0,1.0
2023-03-20,12.84,13.04,12.67,12.67,300270,11.3151088287176,11.491356629788,11.1652981978078,11.1652981978078,340736.165984977,0.0,1.0
2023-03-21,13.51,13.57,13.09,13.09,320756,11.9055389623033,11.9584133026245,11.5354185800556,11.5354185800556,363982.980839503,0.0,1.0
2023-03-22,12.82,13.55,12.8,13.47,223686,11.2974840486106,11.9407885225174,11.2798592685035,11.8702894020893,253831.251954958,0.0,1.0
2023-03-23,12.5,12.87,12.365,12.87,129933,11.015487566898,11.3415459988782,10.8965203011755,11.3415459988782,147443.541662257,0.0,1.0
2023-03-24,12.75,12.935,12.42,12.47,175778,11.2357973182359,11.398826534226,10.9449884464698,10.9890503967374,199466.885751182,0.0,1.0
2023-03-27,13.02,13.1,12.94,13.02,165000,11.4737318496809,11.5442309701091,11.4032327292528,11.4737318496809,187236.378551042,0.0,1.0
2023-03-28,12.55,12.97,12.5,12.97,102929,11.0595495171656,11.4296698994134,11.015487566898,11.4296698994134,116800.322472001,0.0,1.0
2023-03-29,12.58,12.72,12.41,12.72,101930,11.0859866873261,11.2093601480754,10.9361760564163,11.2093601480754,115666.691307319,0.0,1.0
2023-03-30,12.37,12.65,12.24,12.63,82603,10.9009264962022,11.1476734177008,10.7863654255065,11.1300486375937,93735.0701663741,0.0,1.0
2023-03-31,12.64,12.7,12.35,12.59,292517,11.1388610276472,11.1917353679684,10.8833017160952,11.0947990773797,331938.32572494,0.0,1.0
2023-04-03,12.47,12.8,12.41,12.59,183296,10.9890503967374,11.2798592685035,10.9361760564163,11.0947990773797,207998.056017526,0.0,1.0
2023-04-04,12.15,12.495,11.97,12.49,150999,10.7070539150248,11.0110813718712,10.5484308940615,11.0066751768445,171348.520756538,0.0,1.0
2023-04-05,11.93,12.1,11.86,12.07,117564,10.5131813338474,10.6629919647573,10.4514946034728,10.6365547945967,133407.621866513,0.0,1.0
2023-04-06,11.87,12.04,11.82,11.88,109397,10.4603069935263,10.6101176244361,10.4162450432587,10.4691193835798,124139.988511202,0.0,1.0
2023-04-10,12.07,12.14,11.85,11.87,132059,10.6365547945967,10.6982415249713,10.4426822134193,10.4603069935263,149856.054030739,0.0,1.0
2023-04-11,12.18,12.27,12.09,12.09,99974,10.7334910851854,10.8128025956671,10.6541795747037,10.6541795747037,113447.089147041,0.0,1.0
2023-04-12,11.9,12.21,11.87,12.21,86657,10.4867441636869,10.759928255346,10.4603069935263,10.759928255346,98335.4112490761,0.0,1.0
2023-04-13,11.78,11.96,11.72,11.91,142569,10.3809954830447,10.539618504008,10.3281211427236,10.4955565537404,161782.443961475,0.0,1.0
2023-04-14,11.45,11.87,11.4134,11.87,148795,10.0901866112786,10.4603069935263,10.0579332636827,10.4603069935263,168847.496645467,0.0,1.0
2023-04-17,11.55,11.6,11.33,11.55,199237,10.1783105118137,10.2223724620813,9.98443793063634,10.1783105118137,226087.359717418,0.0,1.0
2023-04-18,11.23,11.6,11.09,11.59,179682,9.89631403010115,10.2223724620813,9.7729405693519,10.2135600720278,203897.011944292,0.0,1.0
2023-04-19,11.51,11.56,11.15,11.28,146203,10.1430609515997,10.1871229018673,9.82581490967301,9.94037598036874,165906.18335332,0.0,1.0
2023-04-20,11.39,11.4755,11.3,11.39,75968,10.0373122709574,10.112658205915,9.95800076047578,10.0373122709574,86205.898216761,0.0,1.0
2023-04-21,11.29,11.355,11.18,11.35,82554,9.94918837042226,10.0064689057701,9.85225207983356,10.0020627107434,93679.4666357737,0.0,1.0
2023-04-24,11.37,11.55,11.28,11.28,101349,10.0196874908504,10.1783105118137,9.94037598036874,9.94037598036874,115007.392301633,0.0,1.0
2023-04-25,10.94,11.33,10.88,11.29,84840,9.64075471854912,9.98443793063634,9.58788037822801,9.94918837042226,96273.5415531536,0.0,1.0
2023-04-26,11.13,11.2699,11.01,11.08,88579,9.80819012956597,9.93147546641469,9.70244144892375,9.76412817929838,100516.431367713,0.0,1.0
2023-04-27,11.31,11.35,11.13,11.14,93104,9.9668131505293,10.0020627107434,9.80819012956597,9.81700251961949,105651.247203734,0.0,1.0
2023-04-28,11.69,11.75,11.27,11.28,180846,10.301683972563,10.3545583128841,9.93156359031523,9.94037598036874,205217.879487525,0.0,1.0
2023-05-01,11.84,12.12,11.7,11.75,170306,10.4338698233658,10.6806167448643,10.3104963626165,10.3545583128841,193257.44657887,0.0,1.0
2023-05-02,11.57,11.91,11.31,11.91,152502,10.1959352919208,10.4955565537404,9.9668131505293,10.4955565537404,173054.073950247,0.0,1.0
2023-05-03,11.49,11.77,11.41,11.53,173309,10.1254361714926,10.3721830929911,10.0549370510645,10.1606857317067,196665.1486685,0.0,1.0
2023-05-04,11.08,11.2114,10.82,11.2,155959,9.76412817929838,9.87992298460161,9.5350060379069,9.8698768599406,176976.959772375,0.0,1.0
2023-05-05,11.4,11.48,11.21,11.33,111541,10.046124661011,10.1166237814391,9.87868924999412,9.98443793063634,126572.926666434,0.0,1.0
2023-05-08,11.36,11.5201,11.18,11.45,118779,10.0108751007969,10.1519614655537,9.85225207983356,10.0901866112786,134786.362472207,0.0,1.0
2023-05-09,11.24,11.42,11.13,11.29,70778,9.90512642015467,10.063749441118,9.80819012956597,9.94918837042226,80316.4630368824,0.0,1.0
2023-05-10,11.3,11.41,11.165,11.41,82621,9.95800076047578,10.0549370510645,9.83903349475328,10.0549370510645,93755.4959531247,0.0,1.0
2023-05-11,11.02,11.25,11.01,11.25,89979,9.71125383897727,9.91393881020819,9.70244144892375,9.91393881020819,102105.103670571,0.0,1.0
2023-05-12,10.99,11.13,10.84,11.112,97222,9.68481666881671,9.80819012956597,9.55263081801393,9.79232782746964,110324.213305996,0.0,1.0
2023-05-15,11.24,11.34,11.0,11.0,119654,9.90512642015467,9.99325032068985,9.69362905887023,9.69362905887023,135779.282661493,0.0,1.0
2023-05-16,11.14,11.295,11.12,11.22,78098,9.81700251961949,9.95359456544902,9.79937773951245,9.88750164004763,88622.9496489649,0.0,1.0
2023-05-17,11.65,11.65,11.165,11.25,116721,10.2664344123489,10.2664344123489,9.83903349475328,9.91393881020819,132451.014187007,0.0,1.0
2023-05-18,11.69,11.73,11.56,11.73,90649,10.301683972563,10.3369335327771,10.1871229018673,10.3369335327771,102865.396844081,0.0,1.0
2023-05-19,11.68,11.88,11.57,11.84,90157,10.2928715825095,10.4691193835798,10.1959352919208,10.4338698233658,102307.092006219,0.0,1.0
2023-05-22,11.98,12.04,11.61,11.74,114767,10.557243284115,10.6101176244361,10.2311848521349,10.3457459228306,130233.68155859,0.0,1.0
2023-05-23,12.33,12.48,11.955,12.01,114550,10.8656769359882,10.997862786791,10.5352123089812,10.5836804542756,129987.437351647,0.0,1.0
2023-05-24,12.04,12.26,12.02,12.26,86191,10.6101176244361,10.8039902056135,10.5924928443291,10.8039902056135,97806.6103254113,0.0,1.0
2023-05-25,11.94,12.11,11.83,11.99,55225,10.521993723901,10.6718043548108,10.4250574333123,10.5660556741686,62667.448518068,0.0,1.0
2023-05-26,12.05,12.12,11.8463,11.94,67945,10.6189300144897,10.6806167448643,10.4394216290995,10.521993723901,77101.6711554573,0.0,1.0
2023-05-30,11.94,12.04,11.82,12.04,60767,10.521993723901,10.6101176244361,10.4162450432587,10.6101176244361,68956.3213055217,0.0,1.0
2023-05-31,11.78,12.0,11.51,11.94,170602,10.3809954830447,10.5748680642221,10.1430609515997,10.521993723901,193593.337294331,0.0,1.0
2023-06-01,11.85,11.975,11.64,11.83,85900,10.4426822134193,10.5528370890883,10.2576220222954,10.4250574333123,97476.3934396026,0.0,1.0
2023-06-02,12.4,12.42,11.99,12.04,119838,10.9273636663628,10.9449884464698,10.5660556741686,10.6101176244361,135988.079592725,0.0,1.0
2023-06-05,12.05,12.32,12.05,12.32,75273,10.6189300144897,10.8568645459347,10.6189300144897,10.8568645459347,85417.2358949847,0.0,1.0
2023-06-06,12.51,12.91,12.03,12.03,143666,11.0242999569515,11.3767955590922,10.6013052343826,10.6013052343826,163027.282187357,0.0,1.0
2023-06-07,13.18,13.26,12.54,12.64,147899,11.6147300905372,11.6852292109654,11.0507371271121,11.1388610276472,167830.74637164,0.0,1.0
2023-06-08,12.89,13.0,12.66,12.99,71456,11.508981409895,11.6071961465194,11.3036233242258,11.598267534099,80030.3525738689,0.17,1.0
2023-06-09,12.61,12.85,12.54,12.85,91973,11.2589802621238,11.4732669602134,11.196479975181,11.4732669602134,103009.287075633,0.0,1.0
2023-06-12,12.55,12.75,12.485,12.58,93541,11.2054085876014,11.3839808360094,11.1473726068688,11.2321944248626,104765.439012991,0.0,1.0
2023-06-13,12.95,12.99,12.52,12.52,89076,11.5625530844174,11.598267534099,11.1786227503402,11.1786227503402,99764.661971982,0.0,1.0
2023-06-14,12.69,13.16,12.65,12.99,105760,11.330409161487,11.7500539452458,11.2946947118054,11.598267534099,118450.656182999,0.0,1.0
2023-06-15,12.76,12.85,12.67,12.67,85355,11.3929094484298,11.4732669602134,11.3125519366462,11.3125519366462,95597.1611053318,0.0,1.0
2023-06-16,13.29,13.31,12.45,12.88,437050,11.866125906711,11.8839831315518,11.1161224633974,11.5000527974746,489493.752692697,0.0,1.0
2023-06-20,12.8,13.24,12.66,13.24,102778,11.4286238981114,11.821482844609,11.3036233242258,11.821482844609,115110.831516417,0.0,1.0
2023-06-21,12.68,12.85,12.66,12.77,80860,11.3214805490666,11.4732669602134,11.3036233242258,11.4018380608502,90562.7842185827,0.0,1.0
2023-06-22,12.41,12.62,12.37,12.58,78473,11.0804080137158,11.2679088745442,11.0446935640342,11.2321944248626,87889.3564925161,0.0,1.0
2023-06-23,12.38,12.51,12.15,12.27,392408,11.0536221764546,11.1696941379198,10.8482640907855,10.9554074398302,439494.942241475,0.0,1.0
2023-06-26,12.26,12.51,12.26,12.39,68201,10.9464788274098,11.1696941379198,10.9464788274098,11.062550788875,76384.7693110509,0.0,1.0
2023-06-27,12.33,12.48,12.13,12.28,90556,11.0089791143526,11.1429083006586,10.8304068659447,10.9643360522506,101422.254361835,0.0,1.0
2023-06-28,12.32,12.44,12.26,12.36,88649,11.0000505019322,11.107193850977,10.9464788274098,11.0357649516138,99286.4241676126,0.0,1.0
2023-06-29,12.41,12.58,12.38,12.39,50554,11.0804080137158,11.2321944248626,11.0536221764546,11.062550788875,56620.2200517714,0.0,1.0
2023-06-30,12.37,12.5999,12.36,12.56,126607,11.0446935640342,11.2499623635792,11.0357649516138,11.2143372000218,141799.188987906,0.0,1.0
2023-07-03,12.55,12.75,12.35,12.36,68223,11.2054085876014,11.3839808360094,11.0268363391934,11.0357649516138,76409.409197927,0.0,1.0
2023-07-05,12.39,12.63,12.32,12.46,93411,11.062550788875,11.2768374869646,11.0000505019322,11.1250510758178,104619.83968145,0.0,1.0
2023-07-06,12.25,12.35,12.06,12.35,102414,10.9375502149894,11.0268363391934,10.7679065790019,11.0268363391934,114703.153388102,0.0,1.0
2023-07-07,12.3,12.51,12.285,12.29,140649,10.9821932770914,11.1696941379198,10.9688003584608,10.973264664671,157526.156784065,0.0,1.0
2023-07-10,12.28,12.45,12.13,12.23,51685,10.9643360522506,11.1161224633974,10.8304068659447,10.9196929901486,57886.9342361793,0.0,1.0
2023-07-11,12.4,12.44,12.2,12.33,48027,11.0714794012954,11.107193850977,10.8929071528874,11.0089791143526,53789.9930455835,0.0,1.0
2023-07-12,12.64,12.84,12.55,12.55,106528,11.285766099385,11.464338347793,11.2054085876014,11.2054085876014,119310.81223395,0.0,1.0
2023-07-13,12.75,12.81,12.64,12.66,43004,11.3839808360094,11.4375525105318,11.285766099385,11.3036233242258,48164.2588738057,0.0,1.0
2023-07-14,12.73,12.87,12.54,12.84,43180,11.3661236111686,11.4911241850542,11.196479975181,11.464338347793,48361.3779688153,0.0,1.0
2023-07-17,12.87,13.035,12.73,12.73,59566,11.4911241850542,11.6384462899908,11.3661236111686,11.3661236111686,66713.6137121456,0.0,1.0
2023-07-18,13.33,13.36,12.75,12.87,86096,11.9018403563926,11.9286261936538,11.3839808360094,11.4911241850542,96427.077295116,0.0,1.0
2023-07-19,13.59,13.69,13.34,13.36,92043,12.133984279323,12.223270403527,11.910768968813,11.9286261936538,103087.686715694,0.0,1.0
2023-07-20,13.65,13.65,13.4453,13.58,66147,12.1875559538454,12.1875559538454,12.0047872575998,12.1250556669026,74084.2998727006,0.0,1.0
2023-07-21,13.62,13.78,13.4037,13.73,70442,12.1607701165842,12.3036279153106,11.9676442299309,12.2589848532086,78894.6777878479,0.0,1.0
2023-07-24,13.84,13.93,13.55,13.55,45367,12.357199589833,12.4375571016166,12.0982698296414,12.0982698296414,50810.80672328,0.0,1.0
2023-07-25,13.83,14.0,13.76,13.82,71575,12.3482709774126,12.5000573885594,12.2857706904698,12.3393423649922,80163.6319619717,0.0,1.0
2023-07-26,13.68,14.0,13.47,13.47,97994,12.2143417911066,12.5000573885594,12.0268409302782,12.0268409302782,109752.776115703,0.0,1.0
2023-07-27,13.63,14.0,13.5625,13.79,75624,12.1696987290046,12.5000573885594,12.1094305951669,12.312556527731,84698.4911420489,0.0,1.0
2023-07-28,13.76,14.0,13.74,13.74,85453,12.2857706904698,12.5000573885594,12.267913465629,12.267913465629,95706.9206014162,0.0,1.0
2023-07-31,13.75,13.81,13.6,13.75,61736,12.2768420780494,12.3304137525718,12.1429128917434,12.2768420780494,69144.0025540242,0.0,1.0
2023-08-01,13.78,13.87,13.56,13.63,80350,12.3036279153106,12.3839854270942,12.1071984420618,12.1696987290046,89991.5868409979,0.0,1.0
2023-08-02,13.87,13.91,13.59,13.66,59526,12.3839854270942,12.4196998767758,12.133984279323,12.1964845662658,66668.813917825,0.0,1.0
2023-08-03,13.98,14.14,13.85,13.86,81676,12.4822001637186,12.625057962445,12.3661282022534,12.3750568146738,91476.7000227174,0.0,1.0
2023-08-04,14.02,14.05,13.77,13.79,52518,12.5179146134002,12.5447004506614,12.2946993028902,12.312556527731,58819.8899529001,0.0,1.0
2023-08-07,13.97,14.25,13.77,14.02,95152,12.4732715512982,12.7232726990694,12.2946993028902,12.5179146134002,106569.750729242,0.0,1.0
2023-08-08,13.98,14.0,13.54,13.77,61036,12.4822001637186,12.5000573885594,12.089341217221,12.2946993028902,68360.0061534181,0.0,1.0
2023-08-09,13.88,13.97,13.69,13.69,54073,12.3929140395146,12.4732715512982,12.223270403527,12.223270403527,60561.4819571037,0.0,1.0
2023-08-10,13.58,13.955,13.52,13.9,69038,12.1250556669026,12.4598786326676,12.0714839923802,12.4107712643554,77322.2050072037,0.0,1.0
2023-08-11,13.63,13.68,13.44,13.44,58142,12.1696987290046,12.2143417911066,12.000055093017,12.000055093017,65118.7410343411,0.0,1.0
2023-08-14,13.6,13.66,13.51,13.57,38509,12.1429128917434,12.1964845662658,12.0625553799598,12.1161270544822,43129.8819870565,0.0,1.0
2023-08-15,13.15,13.5,13.15,13.34,40628,11.7411253328254,12.0536267675394,11.7411253328254,11.910768968813,45503.151091177,0.0,1.0
2023-08-16,12.99,13.25,12.965,13.16,54596,11.598267534099,11.8304114570294,11.575946003048,11.7500539452458,61147.2392678424,0.0,1.0
2023-08-17,13.03,13.15,12.98,13.07,40449,11.6339819837806,11.7411253328254,11.5893389216786,11.6696964334622,45302.6720115935,0.0,1.0
2023-08-18,13.03,13.2,12.93,12.93,47151,11.6339819837806,11.7857683949274,11.5446958595766,11.5446958595766,52808.8775499677,0.0,1.0
2023-08-21,12.85,13.14,12.84,13.04,30850,11.4732669602134,11.732196720405,11.464338347793,11.642910596201,34551.8413695681,0.0,1.0
2023-08-22,12.6,13.0,12.51,12.9,48446,11.2500516497034,11.6071961465194,11.1696941379198,11.5179100223154,54259.2708910891,0.0,1.0
2023-08-23,12.69,12.745,12.4,12.42,51429,11.330409161487,11.3795165297992,11.0714794012954,11.0893366261362,57600.215552529,0.0,1.0
2023-08-24,12.75,12.89,12.4,12.64,53112,11.3839808360094,11.508981409895,11.0714794012954,11.285766099385,59485.1668985576,0.0,1.0
2023-08-25,12.62,12.86,12.5,12.76,40915,11.2679088745442,11.4821955726338,11.1607655254994,11.3929094484298,45824.5896154256,0.0,1.0
2023-08-28,12.68,12.89,12.6,12.62,52504,11.3214805490666,11.508981409895,11.2500516497034,11.2679088745442,58804.2100248883,0.0,1.0
2023-08-29,12.77,12.83,12.65,12.72,39329,11.4018380608502,11.4554097353726,11.2946947118054,11.3571949987482,44048.2777706238,0.0,1.0
2023-08-30,12.74,12.78,12.5894,12.75,44494,11.375052223589,11.4107666732706,11.2405873205378,11.3839808360094,49833.0512122387,0.0,1.0
2023-08-31,12.7,12.81,12.67,12.73,89953,11.3393377739074,11.4375525105318,11.3125519366462,11.3661236111686,100746.897462456,0.0,1.0
2023-09-01,13.01,13.05,12.69,12.7,42334,11.6161247589398,11.6518392086214,11.330409161487,11.3393377739074,47413.8623189398,0.0,1.0
2023-09-05,12.51,12.93,12.4,12.93,70737,11.1696941379198,11.5446958595766,11.0714794012954,11.5446958595766,79225.0762709608,0.0,1.0
2023-09-06,12.2,12.65,12.16,12.47,52094,10.8929071528874,11.2946947118054,10.8571927032059,11.1339796882382,58345.0121331049,0.0,1.0
2023-09-07,12.05,12.355,11.96,12.05,122701,10.9107643777282,11.1869289532641,10.8292731915046,10.9107643777282,135512.691761368,0.17,1.0
2023-09-08,12.02,12.16,11.92,12.06,28990,10.883600648987,11.0103647164461,10.7930548865162,10.9198189539753,32016.9593904048,0.0,1.0
2023-09-11,12.105,12.29,12.03,12.08,44332,10.9605645470872,11.1280742076581,10.8926552252341,10.9379281064695,48960.8776714529,0.0,1.0
2023-09-12,12.16,12.26,12.035,12.12,26167,11.0103647164461,11.1009104789169,10.8971825133576,10.9741464114578,28899.19890889,0.0,1.0
2023-09-13,11.98,12.0999,11.95,12.05,40404,10.8473823439987,10.9559467132012,10.8202186152575,10.9107643777282,44622.7398140709,0.0,1.0
2023-09-14,12.22,12.23,11.99,11.99,51121,11.0646921739286,11.0737467501756,10.8564369202458,10.8564369202458,56458.7437391126,0.0,1.0
2023-09-15,12.12,12.23,12.07,12.21,132243,10.9741464114578,11.0737467501756,10.9288735302224,11.0556375976815,146051.009336505,0.0,1.0
2023-09-18,11.88,12.07,11.85,12.07,44759,10.7568365815279,10.9288735302224,10.7296728527867,10.9288735302224,49432.462413078,0.0,1.0
2023-09-19,11.75,11.8937,11.7,11.8937,50682,10.6391270903159,10.7692413509864,10.5938542090805,10.7692413509864,55973.9060305104,0.0,1.0
2023-09-20,11.61,11.91,11.59,11.91,28359,10.5123630228568,10.7840003102692,10.4942538703627,10.7840003102692,31320.0742101584,0.0,1.0
2023-09-21,11.52,11.63,11.4101,11.51,52041,10.4308718366331,10.530472175351,10.3313620436778,10.4218172603861,57474.8045407403,0.0,1.0
2023-09-22,11.42,11.52,11.25,11.51,57851,10.3403260741624,10.4308718366331,10.1863982779621,10.4218172603861,63891.4493857985,0.0,1.0
2023-09-25,11.46,11.5066,11.34,11.35,55933,10.3765443791507,10.4187387044621,10.2678894641858,10.2769440404328,61773.1834971889,0.0,1.0
2023-09-26,11.3,11.47,11.25,11.33,47320,10.2316711591974,10.3855989553978,10.1863982779621,10.2588348879387,52260.866448912,0.0,1.0
2023-09-27,11.34,11.52,11.28,11.49,70315,10.2678894641858,10.4308718366331,10.2135620067033,10.4037081078919,77656.8644200172,0.0,1.0
2023-09-28,11.43,11.56,11.33,11.33,51460,10.3493806504095,10.4670901416215,10.2588348879387,10.2588348879387,56833.1400562339,0.0,1.0
2023-09-29,11.56,11.74,11.47,11.58,94669,10.4670901416215,10.6300725140688,10.3855989553978,10.4851992941156,104553.760901353,0.0,1.0
2023-10-02,11.66,11.795,11.52,11.52,82974,10.5576359040922,10.6798726834278,10.4308718366331,10.4308718366331,91637.6401676251,0.0,1.0
2023-10-03,11.35,11.57,11.35,11.57,69930,10.2769440404328,10.4761447178685,10.2769440404328,10.4761447178685,77231.6650628151,0.0,1.0
2023-10-04,11.24,11.36,11.15,11.35,74028,10.177343701715,10.2859986166799,10.0958525154913,10.2769440404328,81757.553285715,0.0,1.0
2023-10-05,11.44,11.5,11.27,11.27,83531,10.3584352266565,10.412762684139,10.2045074304562,10.2045074304562,92252.7987181754,0.0,1.0
2023-10-06,11.37,11.5,11.21,11.34,114101,10.295053192927,10.412762684139,10.1501799729737,10.2678894641858,126014.732093983,0.0,1.0
2023-10-09,11.35,11.43,11.25,11.25,53713,10.2769440404328,10.3493806504095,10.1863982779621,10.1863982779621,59321.3846063061,0.0,1.0
2023-10-10,11.39,11.43,11.18,11.34,57291,10.3131623454211,10.3493806504095,10.1230162442325,10.2678894641858,63272.9775935042,0.0,1.0
2023-10-11,11.35,11.5,11.23,11.37,83325,10.2769440404328,10.412762684139,10.1682891254679,10.295053192927,92025.2894517242,0.0,1.0
2023-10-12,11.15,11.59,10.95,11.35,97803,10.0958525154913,10.4942538703627,9.91476099054974,10.2769440404328,108014.994110374,0.0,1.0
2023-10-13,11.03,11.315,11.01,11.247,50667,9.98719760052636,10.2452530235681,9.9690884480322,10.1836819050879,55957.3398217881,0.0,1.0
2023-10-16,11.2,11.25,11.0915,11.15,50697,10.1411253967267,10.1863982779621,10.0428832444459,10.0958525154913,55990.4722392323,0.0,1.0
2023-10-17,11.38,11.47,11.14,11.14,82541,10.3041077691741,10.3855989553978,10.0867979392442,10.0867979392442,91159.4289425108,0.0,1.0
2023-10-18,11.02,11.33,10.985,11.31,144080,9.97814302427928,10.2588348879387,9.94645200741451,10.2407257354445,159123.956846137,0.0,1.0
2023-10-19,11.03,11.14,10.99,11.02,78618,9.98719760052636,10.0867979392442,9.95097929553805,9.97814302427928,86826.813154703,0.0,1.0
2023-10-20,10.83,11.06,10.82,11.06,88868,9.80610607558481,10.0143613292676,9.79705149933773,10.0143613292676,98147.0557815277,0.0,1.0
2023-10-23,10.79,10.95,10.7139,10.82,68437,9.7698877705965,9.91476099054974,9.70098244535624,9.79705149933773,75582.7750880003,0.0,1.0
2023-10-24,10.63,10.86,10.3833,10.82,51294,9.62501455064326,9.83326980432604,9.40163815462786,9.79705149933773,56649.8073463753,0.0,1.0
2023-10-25,10.77,10.868,10.63,10.66,60995,9.75177861810234,9.8405134653237,9.62501455064326,9.65217827938449,67363.7267339682,0.0,1.0
2023-10-26,11.07,11.115,10.85,10.85,63159,10.0234159055147,10.0641614986265,9.82421522807896,9.82421522807896,69753.6784456215,0.0,1.0
2023-10-27,11.09,11.1,10.8697,11.07,81856,10.0415250580088,10.0505796342559,9.84205274328571,10.0234159055147,90402.905410865,0.0,1.0
2023-10-30,11.16,11.19,10.91,11.1,61673,10.1049070917384,10.1320708204796,9.87854268556143,10.0505796342559,68112.5193682106,0.0,1.0
2023-10-31,11.29,11.36,10.8737,11.22,59775,10.2226165829504,10.2859986166799,9.84567457378454,10.1592345492208,66016.3417578971,0.0,1.0
2023-11-01,11.33,11.39,11.205,11.26,44206,10.2588348879387,10.3131623454211,10.1456526848502,10.1954528542091,48821.7215181866,0.0,1.0
2023-11-02,11.74,11.755,11.4,11.49,70507,10.6300725140688,10.6436543784395,10.3222169216682,10.4037081078919,77868.9118916619,0.0,1.0
2023-11-03,12.16,12.26,11.8101,12.02,71453,11.0103647164461,11.1009104789169,10.6935450935609,10.883600648987,78913.6874550738,0.0,1.0
2023-11-06,12.08,12.14,12.005,12.14,38867,10.9379281064695,10.9922555639519,10.8700187846164,10.9922555639519,42925.2556270045,0.0,1.0
2023-11-07,12.07,12.145,12.0,12.1,41397,10.9288735302224,10.9967828520755,10.8654914964929,10.9560372589636,45719.4228314793,0.0,1.0
2023-11-08,11.92,12.08,11.7701,11.98,53357,10.7930548865162,10.9379281064695,10.6573267885726,10.8473823439987,58928.2132526331,0.0,1.0
2023-11-09,11.84,12.02,11.765,12.02,46479,10.7206182765396,10.883600648987,10.6527089546865,10.883600648987,51332.0543465549,0.0,1.0
2023-11-10,11.93,11.99,11.81,11.86,55824,10.8021094627633,10.8564369202458,10.6934545477984,10.7387274290338,61652.8023804746,0.0,1.0
2023-11-13,11.93,11.99,11.8562,11.94,30522,10.8021094627633,10.8564369202458,10.7352866900599,10.8111640390104,33708.9215078971,0.0,1.0
2023-11-14,12.78,12.78,12.055,12.1,158394,11.5717484437649,11.5717484437649,10.9152916658518,10.9560372589636,174932.537622758,0.0,1.0
2023-11-15,12.81,13.0,12.69,12.72,54357,11.5989121725061,11.7709491212006,11.4902572575412,11.5174209862824,60032.6271674452,0.0,1.0
2023-11-16,12.59,12.85,12.51,12.8,52994,11.3997114950704,11.6351304774944,11.3272748850938,11.5898575962591,58527.3110015562,0.0,1.0
2023-11-17,12.57,12.68,12.42,12.63,100175,11.3816023425763,11.4812026812941,11.2457836988701,11.4359298000587,110634.663916309,0.0,1.0
2023-11-20,12.51,12.53,12.41,12.46,30850,11.3272748850938,11.345384037588,11.236729122623,11.2820020038584,34071.1692719554,0.0,1.0
2023-11-21,12.36,12.49,12.29,12.44,39680,11.1914562413876,11.3091657325997,11.1280742076581,11.2638928513643,43823.144139747,0.0,1.0
2023-11-22,12.46,12.57,12.36,12.46,33064,11.2820020038584,11.3816023425763,11.1914562413876,11.2820020038584,36516.3416793496,0.0,1.0
2023-11-24,12.6,12.6,12.46,12.46,15441,11.4087660713175,11.4087660713175,11.2820020038584,11.2820020038584,17053.2552586147,0.0,1.0
2023-11-27,12.41,12.61,12.395,12.61,30668,11.236729122623,11.4178206475646,11.2231472582524,11.4178206475646,33870.1659394597,0.0,1.0
2023-11-28,12.35,12.425,12.18,12.34,39617,11.1824016651406,11.2503109869937,11.0284738689403,11.1733470888935,43753.5660631135,0.0,1.0
2023-11-29,12.52,12.69,12.49,12.49,38029,11.3363294613409,11.4902572575412,11.3091657325997,11.3091657325997,41999.7567663919,0.0,1.0
2023-11-30,12.31,12.72,12.155,12.63,92787,11.1461833601523,11.5174209862824,11.0058374283226,11.4359298000587,102475.253913676,0.0,1.0
2023-12-01,12.87,12.95,12.345,12.38,87191,11.6532396299886,11.7256762399652,11.177874377017,11.2095653938818,96294.9536463877,0.0,1.0
2023-12-04,13.09,13.115,12.82,12.87,56715,11.8524403074243,11.875076748042,11.6079667487532,11.6532396299886,62636.8351785721,0.0,1.0
2023-12-05,12.97,13.09,12.899,13.09,43869,11.7437853924594,11.8524403074243,11.6794979011051,11.8524403074243,48449.5340288949,0.0,1.0
2023-12-06,12.9,13.18,12.85,13.06,82024,11.6804033587298,11.933931493648,11.6351304774944,11.8252765786831,90588.4469485535,0.0,1.0
2023-12-07,13.18,13.22,12.855,12.89,79856,11.933931493648,11.9701497986363,11.639657765618,11.6713487824828,88194.0775812404,0.0,1.0
2023-12-08,13.22,13.23,12.9,12.9,46565,12.1240775948366,12.133248606633,11.8306052173519,11.8306052173519,50774.1141694909,0.17,1.0
2023-12-11,13.2,13.25,12.9452,13.18,52111,12.1057355712438,12.1515906302258,11.8720581906716,12.087393547651,56821.4294746342,0.0,1.0
2023-12-12,13.04,13.19,12.7901,13.19,50180,11.9589993825015,12.0965645594474,11.7298157977095,12.0965645594474,54715.8820793524,0.0,1.0
2023-12-13,13.76,13.94,13.01,13.01,362490,12.619312231842,12.7843904441772,11.9314863471123,11.9314863471123,395256.279293435,0.0,1.0
2023-12-14,13.88,14.08,13.66,13.99,159962,12.7293643733988,12.9127846093267,12.5276021138781,12.8302455031592,174421.321824978,0.0,1.0
2023-12-15,13.99,14.29,13.76,14.01,349017,12.8302455031592,13.1053758570511,12.619312231842,12.848587526752,380565.424784562,0.0,1.0
2023-12-18,13.94,14.15,13.81,13.95,76572,12.7843904441772,12.9769816919015,12.665167290824,12.7935614559736,83493.5138019166,0.0,1.0
2023-12-19,14.05,14.21,13.89,13.9,125140,12.8852715739376,13.0320077626799,12.7385353851952,12.7477063969916,136451.683607217,0.0,1.0
2023-12-20,14.09,14.55,13.91,14.06,137012,12.9219556211231,13.3438221637574,12.756877408788,12.894442585734,149396.820156562,0.0,1.0
2023-12-21,14.25,14.31,14.1,14.2,93680,13.0686918098655,13.1237178806439,12.9311266329195,13.0228367508835,102147.94406524,0.0,1.0
2023-12-22,14.34,14.46,14.25,14.26,62305,13.1512309160331,13.2612830575898,13.0686918098655,13.0778628216619,67936.887862775,0.0,1.0
2023-12-26,14.51,14.59,14.15,14.33,63621,13.3071381165718,13.380506210943,12.9769816919015,13.1420599042367,69371.844036877,0.0,1.0
2023-12-27,14.66,14.71,14.44,14.57,73355,13.4447032935178,13.4905583524997,13.242941033997,13.3621641873502,79985.7219994199,0.0,1.0
2023-12-28,14.55,14.72,14.45,14.61,66996,13.3438221637574,13.4997293642961,13.2521120457934,13.3988482345358,73051.9178116441,0.0,1.0
2023-12-29,14.45,14.66,14.32,14.61,156680,13.2521120457934,13.4447032935178,13.1328888924403,13.3988482345358,170842.65452756,0.0,1.0
2024-01-02,14.38,14.66,14.25,14.3,110462,13.1879149632187,13.4447032935178,13.0686918098655,13.1145468688475,120446.906461726,0.0,1.0
2024-01-03,14.03,14.56,13.99,14.45,123655,12.8669295503448,13.3529931755538,12.8302455031592,13.2521120457934,134832.451146319,0.0,1.0
2024-01-04,13.92,14.12,13.92,14.03,69375,12.7660484205844,12.9494686565123,12.7660484205844,12.8669295503448,75645.9609257688,0.0,1.0
2024-01-05,13.91,14.19,13.88,14.17,148795,12.756877408788,13.0136657390871,12.7293643733988,12.9953237154943,162244.911797474,0.0,1.0
2024-01-08,13.87,13.99,13.73,13.91,58139,12.7201933616024,12.8302455031592,12.5917991964529,12.756877408788,63394.3138344256,0.0,1.0
2024-01-09,13.56,13.71,13.51,13.71,64264,12.4358919959141,12.5734571728601,12.3900369369321,12.5734571728601,70072.9662404845,0.0,1.0
2024-01-10,13.57,13.8375,13.42,13.47,60146,12.4450630077105,12.6903875732641,12.3074978307646,12.3533528897465,65582.7310391538,0.0,1.0
2024-01-11,13.41,13.44,13.14,13.44,74118,12.2983268189682,12.3258398543573,12.0507095004654,12.3258398543573,80817.6912705746,0.0,1.0
2024-01-12,13.35,14.75,13.27,13.49,50817,12.2433007481898,13.5272423996853,12.1699326538186,12.3716949133393,55410.4619295825,0.0,1.0
2024-01-16,13.14,13.345,13.095,13.19,71037,12.0507095004654,12.2387152422916,12.0094399473817,12.0965645594474,77458.1928112989,0.0,1.0
2024-01-17,13.15,13.28,12.9,12.96,52433,12.0598805122618,12.179103665615,11.8306052173519,11.8856312881303,57172.5357725528,0.0,1.0
2024-01-18,13.23,13.25,13.11,13.23,56920,12.133248606633,12.1515906302258,12.0231964650763,12.133248606633,62065.1257065912,0.0,1.0
2024-01-19,13.52,13.53,13.11,13.35,96524,12.3992079487285,12.4083789605249,12.0231964650763,12.2433007481898,105249.019566111,0.0,1.0
2024-01-22,13.55,13.82,13.49,13.67,158593,12.4267209841177,12.6743383026204,12.3716949133393,12.5367731256745,172928.574862709,0.0,1.0
2024-01-23,13.65,13.77,13.46,13.66,87801,12.5184311020817,12.6284832436384,12.3441818779501,12.5276021138781,95737.5281476529,0.0,1.0
2024-01-24,14.33,14.47,13.95,14.0,134538,13.1420599042367,13.2704540693862,12.7935614559736,12.8394165149556,146699.189780628,0.0,1.0
2024-01-25,14.18,14.58,14.06,14.5,88220,13.0044947272907,13.3713351991466,12.894442585734,13.2979671047754,96194.402491839,0.0,1.0
2024-01-26,14.29,14.38,14.19,14.33,77378,13.1053758570511,13.1879149632187,13.0136657390871,13.1420599042367,84372.3699389424,0.0,1.0
2024-01-29,14.2,14.31,14.05,14.21,105881,13.0228367508835,13.1237178806439,12.8852715739376,13.0320077626799,115451.819658109,0.0,1.0
2024-01-30,14.19,14.2,14.05,14.17,66164,13.0136657390871,13.0228367508835,12.8852715739376,12.9953237154943,72144.7114766497,0.0,1.0
2024-01-31,13.72,14.2955,13.72,13.97,144410,12.5826281846565,13.1104199135391,12.5826281846565,12.8119034795664,157463.54187085,0.0,1.0
2024-02-01,13.74,13.8039,13.28,13.69,100545,12.6009702082493,12.6595729736282,12.179103665615,12.5551151492673,109633.486721173,0.0,1.0
2024-02-02,13.53,13.71,13.47,13.5,162869,12.4083789605249,12.5734571728601,12.3533528897465,12.3808659251357,177591.092036311,0.0,1.0
2024-02-05,13.67,13.7895,13.14,13.53,342689,12.5367731256745,12.6463667166414,12.0507095004654,12.4083789605249,373665.422755903,0.0,1.0
2024-02-06,13.65,13.93,13.54,13.81,215887,12.5184311020817,12.7752194323808,12.4175499723213,12.665167290824,235401.507263156,0.0,1.0
2024-02-07,13.78,13.9195,13.5,13.69,153184,12.6376542554348,12.7655898699946,12.3808659251357,12.5551151492673,167030.643293016,0.0,1.0
2024-02-08,13.79,13.86,13.67,13.86,70354,12.6468252672312,12.711022349806,12.5367731256745,12.711022349806,76713.4549185089,0.0,1.0
2024-02-09,13.98,14.01,13.64,13.86,84984,12.8210744913628,12.848587526752,12.5092600902853,12.711022349806,92665.8932369806,0.0,1.0
2024-02-12,14.16,14.325,13.9365,13.98,134235,12.9861527036979,13.1374743983385,12.7811805900485,12.8210744913628,146368.800935072,0.0,1.0
2024-02-13,13.49,13.765,13.44,13.76,192923,12.3716949133393,12.6238977377402,12.3258398543573,12.619312231842,210361.740103526,0.0,1.0
2024-02-14,13.75,13.795,13.51,13.62,87973,12.6101412200456,12.6514107731294,12.3900369369321,12.4909180666925,95925.0756111378,0.0,1.0
2024-02-15,14.31,14.43,13.85,13.85,137011,13.1237178806439,13.2337700222006,12.7018513380096,12.7018513380096,149395.729764331,0.0,1.0
2024-02-16,14.24,14.34,14.13,14.23,98154,13.0595207980691,13.1512309160331,12.9586396683087,13.0503497862727,107026.358900294,0.0,1.0
2024-02-20,14.15,14.32,14.09,14.11,84652,12.9769816919015,13.1328888924403,12.9219556211231,12.9402976447159,92303.8830167668,0.0,1.0
2024-02-21,13.96,14.14,13.81,14.09,66838,12.80273246777,12.9678106801051,12.665167290824,12.9219556211231,72879.6358393734,0.0,1.0
2024-02-22,13.81,13.96,13.7,13.92,72805,12.665167290824,12.80273246777,12.5642861610637,12.7660484205844,79386.006273162,0.0,1.0
2024-02-23,13.65,13.9,13.62,13.8,48770,12.5184311020817,12.7477063969916,12.4909180666925,12.6559962790276,53178.4290356719,0.0,1.0
2024-02-26,13.43,13.69,13.3,13.62,137995,12.316668842561,12.5551151492673,12.1974456892078,12.4909180666925,150468.675718219,0.0,1.0
2024-02-27,13.31,13.58,13.26,13.48,70124,12.2066167010042,12.4542340195069,12.1607616420222,12.3625239015429,76462.6647057097,0.0,1.0
2024-02-28,13.29,13.5,13.16,13.24,83692,12.1882746774114,12.3808659251357,12.0690515240582,12.1424196184294,91257.1064763883,0.0,1.0
2024-02-29,13.48,13.59,13.4,13.51,110123,12.3625239015429,12.4634050313033,12.2891558071718,12.3900369369321,120077.263495906,0.0,1.0
2024-03-01,13.32,13.425,13.27,13.42,69817,12.2157877128006,12.3120833366628,12.1699326538186,12.3074978307646,76127.9142912345,0.0,1.0
2024-03-04,13.32,13.539,13.295,13.32,46694,12.2157877128006,12.4166328711417,12.1928601833096,12.2157877128006,50914.7747671041,0.0,1.0
2024-03-05,13.59,13.68,13.23,13.23,55390,12.4634050313033,12.5459441374709,12.133248606633,12.133248606633,60396.8255953634,0.0,1.0
2024-03-06,13.56,13.69,13.39,13.65,73438,12.4358919959141,12.5551151492673,12.2799847953754,12.5184311020817,80076.2245544737,0.0,1.0
2024-03-07,13.31,13.56,13.26,13.49,60033,12.3625239015429,12.5947275811362,12.3160831656243,12.5297105508501,64633.9886873971,0.17,1.0
2024-03-08,13.4,13.55,13.35,13.46,58287,12.4461172261965,12.5854394339524,12.3996764902778,12.5018461092989,62754.1735149385,0.0,1.0
2024-03-11,13.38,13.43,13.3,13.3,49833,12.427540931829,12.4739816677477,12.3532357543592,12.3532357543592,53652.2505665061,0.0,1.0
2024-03-12,13.105,13.33,13.08,13.31,53838,12.1721168842765,12.3811001959104,12.1488965163172,12.3625239015429,57964.197740444,0.0,1.0
2024-03-13,12.94,13.1,12.83,13.03,186258,12.018862455745,12.1674728106846,11.916692836724,12.1024557803985,200532.997933422,0.0,1.0
2024-03-14,12.52,12.93,12.36,12.92,223903,11.6287602740284,12.0095743085612,11.4801499190887,12.0002861613775,241063.148086456,0.0,1.0
2024-03-15,12.56,12.775,12.45,12.45,371869,11.6659128627633,11.8656080272134,11.5637432437423,11.5637432437423,400369.409144863,0.0,1.0
2024-03-18,12.34,12.62,12.29,12.59,222597,11.4615736247212,11.7216417458657,11.4151328888026,11.6937773043145,239657.054950586,0.0,1.0
2024-03-19,12.4,12.6,12.32,12.32,212863,11.5173025078236,11.7030654514982,11.4429973303538,11.4429973303538,229177.031532081,0.0,1.0
2024-03-20,12.93,13.02,12.37,12.59,112685,12.0095743085612,12.0931676332148,11.4894380662724,11.6937773043145,121321.29021104,0.0,1.0
2024-03-21,13.05,13.06,12.89,12.94,97944,12.121032074766,12.1303202219497,11.9724217198263,12.018862455745,105450.525344367,0.0,1.0
2024-03-22,12.78,13.06,12.745,13.06,66313,11.8702521008053,12.1303202219497,11.8377435856623,12.1303202219497,71395.2941186907,0.0,1.0
2024-03-25,12.77,12.9,12.71,12.72,53414,11.8609639536216,11.9817098670101,11.8052350705192,11.8145232177029,57507.7019597324,0.0,1.0
2024-03-26,12.74,12.95,12.65,12.95,68659,11.8330995120704,12.0281506029287,11.7495061874168,12.0281506029287,73921.0938864955,0.0,1.0
2024-03-27,13.15,13.17,12.84,12.87,74677,12.2139135466033,12.2324898409707,11.9259809839077,11.9538454254589,80400.319377821,0.0,1.0
2024-03-28,13.36,13.4,13.15,13.25,177408,12.4089646374616,12.4461172261965,12.2139135466033,12.3067950184406,191004.725152061,0.0,1.0
2024-04-01,13.18,13.36,13.1,13.36,80846,12.2417779881545,12.4089646374616,12.1674728106846,12.4089646374616,87042.1176589755,0.0,1.0
2024-04-02,12.99,13.19,12.94,13.05,87658,12.0653031916636,12.2510661353382,12.018862455745,12.121032074766,94376.1960981434,0.0,1.0
2024-04-03,12.97,13.1,12.9,12.91,81060,12.0467268972962,12.1674728106846,11.9817098670101,11.9909980141938,87272.5188313157,0.0,1.0
2024-04-04,12.91,13.145,12.88,13.09,67736,11.9909980141938,12.2092694730114,11.9631335726426,12.1581846635009,72927.354250654,0.0,1.0
2024-04-05,12.8,12.8612,12.77,12.85,43073,11.8888283951728,11.9456718559372,11.8609639536216,11.9352691310914,46374.1574589349,0.0,1.0
2024-04-08,12.76,12.9,12.75,12.89,73686,11.8516758064379,11.9817098670101,11.8423876592541,11.9724217198263,79333.3681545069,0.0,1.0
2024-04-09,12.9,12.92,12.74,12.74,53246,11.9817098670101,12.0002861613775,11.8330995120704,11.8330995120704,57326.8262730352,0.0,1.0
2024-04-10,12.17,12.705,12.065,12.64,118797,11.3036751225979,11.8005909969273,11.2061495771687,11.7402180402331,127901.719955635,0.0,1.0
2024-04-11,12.12,12.31,12.0,12.2,99806,11.2572343866792,11.4337091831701,11.1457766204745,11.331539564149,107455.230871926,0.0,1.0
2024-04-12,12.03,12.11,12.0,12.08,68793,11.1736410620257,11.2479462394955,11.1457766204745,11.2200817979443,74065.3637794559,0.0,1.0
2024-04-15,11.97,12.2,11.88,12.03,60507,11.1179121789233,11.331539564149,11.0343188542697,11.1736410620257,65144.3165177206,0.0,1.0
2024-04-16,11.84,11.9,11.8,11.9,54896,10.9971662655348,11.0528951486372,10.9600136767999,11.0528951486372,59103.2839102385,0.0,1.0
2024-04-17,11.87,11.9922,11.85,11.85,66074,11.025030707086,11.1385318656712,11.0064544127185,11.0064544127185,71137.9769215442,0.0,1.0
2024-04-18,11.98,12.02,11.86,11.86,98826,11.127200326107,11.1643529148419,11.0157425599023,11.0157425599023,106400.122699527,0.0,1.0
2024-04-19,12.41,12.43,11.78,11.93,99186,11.5265906550074,11.5451669493748,10.9414373824324,11.0807595901884,106787.713456734,0.0,1.0
2024-04-22,12.46,12.6158,12.38,12.49,79175,11.573031390926,11.7177407240485,11.4987262134562,11.6008958324772,85243.0505609356,0.0,1.0
2024-04-23,12.63,12.765,12.42,12.47,83748,11.7309298930494,11.8563198800297,11.5358788021911,11.5823195381097,90166.5298184683,0.0,1.0
2024-04-24,12.38,12.92,12.32,12.76,102473,11.4987262134562,12.0002861613775,11.4429973303538,11.8516758064379,110326.632398241,0.0,1.0
2024-04-25,12.16,12.35,11.95,12.14,103346,11.2943869754141,11.470861771905,11.0993358845558,11.2758106810467,111266.539984471,0.0,1.0
2024-04-26,12.07,12.24,12.01,12.16,57035,11.2107936507606,11.368692152884,11.1550647676582,11.2943869754141,61406.2189926486,0.0,1.0
2024-04-29,11.98,12.19,11.97,12.07,75649,11.127200326107,11.3222514169653,11.1179121789233,11.2107936507606,81446.8144222827,0.0,1.0
2024-04-30,11.83,12.0,11.83,11.89,90300,10.9878781183511,11.1457766204745,10.9878781183511,11.0436070014535,97220.6815996524,0.0,1.0
2024-05-01,12.23,12.39,11.9,11.9,71581,11.3594040057002,11.5080143606399,11.0528951486372,11.0528951486372,77067.0388658333,0.0,1.0
2024-05-02,12.39,12.43,12.24,12.34,82558,11.5080143606399,11.5451669493748,11.368692152884,11.4615736247212,88885.3270376978,0.0,1.0
2024-05-03,12.35,12.69,12.3,12.61,64510,11.470861771905,11.7866587761518,11.4244210359863,11.7123535986819,69454.1104096741,0.0,1.0
2024-05-06,12.4,12.54,12.37,12.37,115815,11.5173025078236,11.6473365683958,11.4894380662724,11.4894380662724,124691.176516764,0.0,1.0
2024-05-07,12.34,12.54,12.34,12.54,58265,11.4615736247212,11.6473365683958,11.4615736247212,11.6473365683958,62730.4874131094,0.0,1.0
2024-05-08,12.46,12.49,12.195,12.23,54091,11.573031390926,11.6008958324772,11.3268954905572,11.3594040057002,58236.5879114818,0.0,1.0
2024-05-09,12.72,12.75,12.47,12.47,71064,11.8145232177029,11.8423876592541,11.5823195381097,11.5823195381097,76510.4154728431,0.0,1.0
2024-05-10,12.71,12.83,12.61,12.7,75323,11.8052350705192,11.916692836724,11.7123535986819,11.7959469233355,81095.829458811,0.0,1.0
2024-05-13,12.48,12.79,12.455,12.79,59952,11.5916076852935,11.879540247989,11.5683873173341,11.879540247989,64546.7807670249,0.0,1.0
2024-05-14,12.48,12.64,12.47,12.64,46699,11.5916076852935,11.7402180402331,11.5823195381097,11.7402180402331,50278.0576968123,0.0,1.0
2024-05-15,12.59,12.64,12.45,12.64,63946,11.6937773043145,11.7402180402331,11.5637432437423,11.7402180402331,68846.8848900483,0.0,1.0
2024-05-16,12.74,12.77,12.4836,12.51,85654,11.8330995120704,11.8609639536216,11.5949514182796,11.6194721268446,92218.6075496859,0.0,1.0
2024-05-17,12.79,12.89,12.73,12.83,75100,11.879540247989,11.9724217198263,11.8238113648867,11.916692836724,80855.7385175408,0.0,1.0
2024-05-20,12.52,12.79,12.52,12.73,35382,11.6287602740284,11.879540247989,11.6287602740284,11.8238113648867,38093.7115875847,0.0,1.0
2024-05-21,12.63,12.65,12.495,12.5,35504,11.7309298930494,11.7495061874168,11.605539906069,11.6101839796609,38225.0617886385,0.0,1.0
2024-05-22,12.61,12.64,12.4065,12.57,132279,11.7123535986819,11.7402180402331,11.523339803493,11.675201009947,142416.993813073,0.0,1.0
2024-05-23,12.31,12.6,12.22,12.6,76938,11.4337091831701,11.7030654514982,11.3501158585165,11.7030654514982,82834.6046612851,0.0,1.0
2024-05-24,12.36,12.41,12.2901,12.36,52026,11.4801499190887,11.5265906550074,11.4152257702744,11.4801499190887,56013.3242624975,0.0,1.0
2024-05-28,12.42,12.55,12.25,12.37,84421,11.5358788021911,11.6566247155796,11.3779803000677,11.4894380662724,90891.1092062486,0.0,1.0
2024-05-29,11.93,12.21,11.88,12.21,96662,11.0807595901884,11.3408277113328,11.0343188542697,11.3408277113328,104070.27159231,0.0,1.0
2024-05-30,12.0,12.04,11.85,11.96,82815,11.1457766204745,11.1829292092094,11.0064544127185,11.1086240317396,89162.0237727044,0.0,1.0
2024-05-31,12.22,12.228,12.02,12.07,248041,11.3501158585165,11.3575463762635,11.1643529148419,11.2107936507606,267051.108357247,0.0,1.0
2024-06-03,12.06,12.32,12.0,12.32,60587,11.2015055035768,11.4429973303538,11.1457766204745,11.4429973303538,65230.4477971005,0.0,1.0
2024-06-04,11.9,11.99,11.81,11.99,71501,11.0528951486372,11.1364884732907,10.9693018239836,11.1364884732907,76980.9075864535,0.0,1.0
2024-06-05,12.04,12.05,11.89,11.93,40219,11.1829292092094,11.1922173563931,11.0436070014535,11.0807595901884,43301.42406707,0.0,1.0
2024-06-06,12.06,12.08,11.9395,12.0,40640,11.2015055035768,11.2200817979443,11.0895833300129,11.1457766204745,43754.689924805,0.0,1.0
2024-06-07,12.04,12.08,11.9,11.9,76989,11.1829292092094,11.2200817979443,11.0528951486372,11.0528951486372,82889.5133518897,0.0,1.0
2024-06-10,11.87,12.01,11.7701,12.01,76473,11.025030707086,11.1550647676582,10.9322421167205,11.1550647676582,82333.9665998918,0.0,1.0
2024-06-11,11.91,11.9299,11.71,11.79,73500,11.0621832958209,11.0806667087165,10.8764203521463,10.9507255296162,79133.1129299498,0.0,1.0
2024-06-12,12.31,12.55,12.13,12.22,84445,11.4337091831701,11.6566247155796,11.2665225338629,11.3501158585165,90916.9485900624,0.0,1.0
2024-06-13,12.24,12.28,12.09,12.28,83128,11.368692152884,11.4058447416189,11.229369945128,11.4058447416189,89499.0124032767,0.0,1.0
2024-06-14,11.89,11.99,11.8217,11.94,66216,11.2015055035768,11.2957149695447,11.1371604383208,11.2486102365608,70285.9307392744,0.17,1.0
2024-06-17,12.17,12.17,11.83,11.83,71965,11.4652920082868,11.4652920082868,11.1449798239961,11.1449798239961,76388.2899246688,0.0,1.0
2024-06-18,12.08,12.2369,12.07,12.17,95859,11.3805034889158,11.5283181410193,11.371082542319,11.4652920082868,101750.921752085,0.0,1.0
2024-06-20,12.14,12.225,11.97,11.97,88600,11.4370291684965,11.5171072145691,11.2768730763511,11.2768730763511,94045.7512308153,0.0,1.0
2024-06-21,11.74,12.17,11.55,12.14,396383,11.0601913046251,11.4652920082868,10.8811933192862,11.4370291684965,420746.467382893,0.0,1.0
2024-06-24,11.81,11.98,11.81,11.81,96016,11.1261379308026,11.2862940229479,11.1261379308026,11.1261379308026,101917.571672438,0.0,1.0
2024-06-25,11.7,11.8486,11.68,11.74,59456,11.0225075182379,11.1625027846662,11.0036656250444,11.0601913046251,63110.4309839661,0.0,1.0
2024-06-26,11.7,11.78,11.61,11.65,80583,11.0225075182379,11.0978750910122,10.9377189988669,10.975402785254,85535.9906482262,0.0,1.0
2024-06-27,12.01,12.03,11.78,11.78,65489,11.3145568627383,11.3333987559318,11.0978750910122,11.0978750910122,69514.24607624,0.0,1.0
2024-06-28,12.49,12.61,12.08,12.14,516051,11.7667622993839,11.8798136585453,11.3805034889158,11.4370291684965,547769.796483225,0.0,1.0
2024-07-01,12.38,12.64,12.3208,12.49,114199,11.6631318868193,11.9080764983357,11.6073598829663,11.7667622993839,121218.179963972,0.0,1.0
2024-07-02,12.58,12.6101,12.41,12.41,67982,11.851550818755,11.8799078680113,11.6913947266096,11.6913947266096,72160.4769771252,0.0,1.0
2024-07-03,12.35,12.62,12.29,12.62,32251,11.6348690470289,11.8892346051421,11.5783433674482,11.8892346051421,34233.2903266935,0.0,1.0
2024-07-05,12.04,12.29,12.01,12.29,90193,11.3428197025286,11.5783433674482,11.3145568627383,11.5783433674482,95736.6641169409,0.0,1.0
2024-07-08,12.17,12.27,12.12,12.17,40103,11.4652920082868,11.5595014742547,11.4181872753029,11.4652920082868,42567.9092732438,0.0,1.0
2024-07-09,12.37,12.39,12.12,12.17,39243,11.6537109402225,11.6725528334161,11.4181872753029,11.4652920082868,41655.0498369176,0.0,1.0
2024-07-10,12.54,12.54,12.39,12.41,54941,11.8138670323678,11.8138670323678,11.6725528334161,11.6913947266096,58317.9189432535,0.0,1.0
2024-07-11,13.14,13.21,12.7,12.71,102231,12.3791238281749,12.4450704543524,11.9646021779164,11.9740231245132,108514.573296586,0.0,1.0
2024-07-12,13.19,13.43,13.15,13.32,75737,12.4262285611588,12.6523312794817,12.3885447747717,12.548700866917,80392.1338709741,0.0,1.0
2024-07-15,13.7,13.79,13.35,13.35,94138,12.9066968375948,12.9914853569659,12.5769637067074,12.5769637067074,99924.1414149724,0.0,1.0
2024-07-16,14.36,14.4,13.81,13.84,111293,13.5284793129826,13.5661630993698,13.0103272501595,13.0385900899498,118133.564240758,0.0,1.0
2024-07-17,14.83,14.85,14.16,14.22,114382,13.9712638030315,13.9901056962251,13.3400603810469,13.3965860606276,121412.427960307,0.0,1.0
2024-07-18,14.32,14.88,13.19,14.68,119266,13.4907955265955,14.0183685360154,12.4262285611588,13.8299496040797,126596.620387071,0.0,1.0
2024-07-19,14.04,14.49,14.01,14.23,77216,13.2270090218855,13.6509516187408,13.1987461820952,13.4060070072244,81962.0398085629,0.0,1.0
2024-07-22,14.6,14.655,13.8901,14.1,103602,13.7545820313055,13.8063972375878,13.0857890323997,13.2835347014662,109969.841072403,0.0,1.0
2024-07-23,14.82,14.99,14.53,14.53,98079,13.9618428564347,14.1219989485801,13.688635405128,13.688635405128,104107.37285516,0.0,1.0
2024-07-24,14.88,15.25,14.41,14.67,129268,14.0183685360154,14.3669435600965,13.5755840459666,13.820528657483,137213.387924437,0.0,1.0
2024-07-25,16.09,16.29,15.0,15.07,245633,15.1583030742264,15.3467220061621,14.1314198951768,14.1973665213543,260730.699910597,0.0,1.0
2024-07-26,16.06,16.32,15.58,16.3,152951,15.130040234436,15.3749848459524,14.6778347977903,15.3561429527588,162352.050750615,0.0,1.0
2024-07-29,15.54,16.17,15.44,16.17,69846,14.6401510114032,15.2336706470006,14.5459415454354,15.2336706470006,74139.0467321394,0.0,1.0
2024-07-30,15.82,15.98,15.48,15.98,84806,14.9039375161132,15.0546726616617,14.5836253318225,15.0546726616617,90018.5550663718,0.0,1.0
2024-07-31,15.61,16.165,15.52,15.8,124144,14.7060976375807,15.2289601737022,14.6213091182096,14.8850956229196,131774.44402707,0.0,1.0
2024-08-01,15.07,15.65,14.94,15.65,128481,14.1973665213543,14.7437814239678,14.0748942155961,14.7437814239678,136378.015393752,0.0,1.0
2024-08-02,14.75,15.22,14.08,14.48,136955,13.8958962302572,14.3386807203061,13.2646928082727,13.641530672144,145372.865234948,0.0,1.0
2024-08-05,14.11,14.44,13.25,14.0,160330,13.292955648063,13.6038468857569,12.4827542407395,13.1893252354984,170184.597007186,0.0,1.0
2024-08-06,14.02,14.25,13.9,14.09,57801,13.208167128692,13.424848900418,13.0951157695305,13.2741137548694,61353.7073012681,0.0,1.0
2024-08-07,13.88,14.23,13.835,14.115,52348,13.076273876337,13.4060070072244,13.0338796166514,13.2976661213614,55565.5415962836,0.0,1.0
2024-08-08,13.81,14.2,13.59,13.91,146826,13.0103272501595,13.3777441674341,12.8030664250302,13.1045367161273,155850.580927943,0.0,1.0
2024-08-09,13.71,13.85,13.58,13.75,70295,12.9161177841916,13.0480110365466,12.7936454784334,12.9538015705788,74615.6442750587,0.0,1.0
2024-08-12,13.45,13.79,13.33,13.68,104985,12.6711731726752,12.9914853569659,12.5581218135138,12.8878549444013,111437.846421752,0.0,1.0
2024-08-13,13.73,13.75,13.42,13.57,66123,12.9349596773852,12.9538015705788,12.6429103328849,12.7842245318367,70187.2145444156,0.0,1.0
2024-08-14,13.62,13.79,13.49,13.79,42737,12.8313292648206,12.9914853569659,12.7088569590624,12.9914853569659,45363.8066631079,0.0,1.0
2024-08-15,14.06,14.225,13.8505,13.96,102456,13.2458509150791,13.401296533926,13.0484820838765,13.1516414491112,108753.402800276,0.0,1.0
2024-08-16,14.42,14.475,14.0,14.04,66766,13.5850049925633,13.6368201988457,13.1893252354984,13.2270090218855,70869.7361927388,0.0,1.0
2024-08-19,14.53,14.56,14.34,14.42,45864,13.688635405128,13.7168982449183,13.5096374197891,13.5850049925633,48683.0060321684,0.0,1.0
2024-08-20,14.34,14.54,14.33,14.54,54112,13.5096374197891,13.6980563517248,13.5002164731923,13.6980563517248,57437.9649052131,0.0,1.0
2024-08-21,14.46,14.5,14.31,14.46,35887,13.6226887789505,13.6603725653376,13.4813745799987,13.6226887789505,38092.7751063236,0.0,1.0
2024-08-22,14.39,14.5839,14.37,14.46,63813,13.556742152773,13.7394143072846,13.5379002595794,13.6226887789505,67735.2316398649,0.0,1.0
2024-08-23,15.19,15.515,14.41,14.55,98807,14.3104178805157,14.6165986449112,13.5755840459666,13.7074772983215,104880.118982655,0.0,1.0
2024-08-26,15.12,15.39,15.06,15.31,71378,14.2444712543383,14.4988368124514,14.1879455747576,14.4234692396772,75765.2102861528,0.0,1.0
2024-08-27,15.07,15.27,14.97,15.05,45178,14.1973665213543,14.38578545329,14.1031570553865,14.1785246281608,47954.8414120293,0.0,1.0
2024-08-28,15.31,15.56,15.07,15.07,161941,14.4234692396772,14.6589929045968,14.1973665213543,14.1973665213543,171894.616253606,0.0,1.0
2024-08-29,15.58,15.58,15.26,15.51,124832,14.6778347977903,14.6778347977903,14.3763645066932,14.6118881716129,132504.731576131,0.0,1.0
2024-08-30,15.55,15.77,15.28,15.66,56126,14.649571958,14.8568327831293,14.3952063998868,14.7532023705646,59575.7543293539,0.0,1.0
2024-09-03,15.32,15.4699,15.27,15.4,53657,14.4328901862739,14.5741101757598,14.38578545329,14.5082577590482,56954.9985755292,0.0,1.0
2024-09-04,15.11,15.43,15.04,15.27,39694,14.2350503077415,14.5365205988386,14.169103681564,14.38578545329,42133.7703087583,0.0,1.0
2024-09-05,15.0,15.25,14.9363,15.25,35473,14.1314198951768,14.3669435600965,14.0714084653553,14.3669435600965,37653.3288195342,0.0,1.0
2024-09-06,14.91,15.12,14.69,15.12,46330,14.0466313758058,14.2444712543383,13.8393705506765,14.2444712543383,49177.6484709219,0.0,1.0
2024-09-09,14.92,15.3,14.8,14.91,71298,14.0560523224026,14.4140482930804,13.9430009632412,14.0466313758058,75680.2931292853,0.0,1.0
2024-09-10,15.13,15.14,14.73,14.96,44632,14.253892200935,14.2633131475318,13.8770543370637,14.0937361087897,47375.2818164083,0.0,1.0
2024-09-11,14.9,15.01,14.565,15.01,47548,14.037210429209,14.1408408417736,13.7216087182167,14.1408408417736,50470.5121842305,0.0,1.0
2024-09-12,14.93,15.0,14.755,15.0,38079,14.0654732689994,14.1314198951768,13.9006067035556,14.1314198951768,40419.5052044945,0.0,1.0
2024-09-13,15.1,15.19,14.7755,14.99,52418,14.38578545329,14.4715285453957,14.0766339711978,14.2809883407164,55020.409039882,0.17,1.0
2024-09-16,15.29,15.3656,15.1,15.19,64850,14.5667986477354,14.6388228451042,14.38578545329,14.4715285453957,68069.6235307783,0.0,1.0
2024-09-17,15.41,15.82,15.27,15.46,80056,14.681122770543,15.0717301901356,14.5477446272675,14.7287578217128,84030.5594661526,0.0,1.0
2024-09-18,15.48,16.0,15.18,15.4,82661,14.7478118421808,15.243216374347,14.4620015351618,14.671595760309,86764.8905270263,0.0,1.0
2024-09-19,15.77,15.82,15.355,15.82,82696,15.0240951389658,15.0717301901356,14.6287242142562,15.0717301901356,86801.6281804356,0.0,1.0
2024-09-20,15.01,15.7,15.0,15.63,424588,14.3000423611843,14.957406067328,14.2905153509504,14.8907169956903,445667.622446973,0.0,1.0
2024-09-23,15.13,15.22,14.95,15.02,76881,14.4143664839919,14.5001095760976,14.2428802997805,14.3095693714183,80697.9294783313,0.0,1.0
2024-09-24,14.98,15.25,14.92,15.25,57230,14.2714613304824,14.5286906067995,14.2142992690786,14.5286906067995,60071.311560007,0.0,1.0
2024-09-25,14.72,14.97,14.66,14.97,59655,14.0237590643993,14.2619343202485,13.9665970029955,14.2619343202485,62616.7061176342,0.0,1.0
2024-09-26,14.64,14.88,14.62,14.86,69186,13.9475429825275,14.1761912281428,13.9284889620596,14.1571372076748,72620.8939645405,0.0,1.0
2024-09-27,14.62,14.84,14.54,14.84,87082,13.9284889620596,14.1380831872069,13.8522728801879,14.1380831872069,91405.3809762105,0.0,1.0
2024-09-30,15.12,15.25,14.68,14.68,124364,14.404839473758,14.5286906067995,13.9856510234634,13.9856510234634,130538.329387536,0.0,1.0
2024-10-01,14.67,15.05,14.575,15.05,115065,13.9761240132294,14.3381504021202,13.8856174160068,14.3381504021202,120777.659700371,0.0,1.0
2024-10-02,14.5,14.84,14.43,14.59,59654,13.814164839252,14.1380831872069,13.7474757676142,13.8999079313577,62615.6564703941,0.0,1.0
2024-10-03,14.26,14.435,14.22,14.42,46436,13.5855165936368,13.7522392727312,13.5474085527009,13.7379487573803,48741.4192486542,0.0,1.0
2024-10-04,14.37,14.59,14.31,14.51,56194,13.6903137062104,13.8999079313577,13.6331516448066,13.823691849486,58983.877019099,0.0,1.0
2024-10-07,14.3,14.46,14.26,14.32,93500,13.6236246345727,13.7760567983161,13.5855165936368,13.6426786550406,98142.0169641907,0.0,1.0
2024-10-08,14.17,14.39,14.16,14.39,84341,13.4997735015311,13.7093677266784,13.4902464912971,13.7093677266784,88528.2978906612,0.0,1.0
2024-10-09,14.29,14.44,14.07,14.18,44001,13.6140976243387,13.7570027778482,13.4045033991914,13.5093005117651,46185.5282186242,0.0,1.0
2024-10-10,14.29,14.31,14.1,14.15,45558,13.6140976243387,13.6331516448066,13.4330844298933,13.4807194810632,47819.8289717071,0.0,1.0
2024-10-11,14.77,14.8,14.26,14.38,53836,14.0713941155691,14.099975146271,13.5855165936368,13.6998407164444,56508.8088265688,0.0,1.0
2024-10-14,14.92,14.95,14.58,14.75,33887,14.2142992690786,14.2428802997805,13.8903809211237,14.0523400951012,35569.3960306475,0.0,1.0
2024-10-15,15.13,15.49,14.96,14.96,73258,14.4143664839919,14.7573388524147,14.2524073100145,14.2524073100145,76895.0575268739,0.0,1.0
2024-10-16,15.25,15.47,15.19,15.32,150104,14.5286906067995,14.7382848319468,14.4715285453957,14.5953796784373,157556.249351796,0.0,1.0
2024-10-17,15.34,15.38,15.04,15.28,75406,14.6144336989052,14.6525417398411,14.3286233918862,14.5572716375014,79149.6997989497,0.0,1.0
2024-10-18,15.08,15.32,15.06,15.32,86105,14.3667314328221,14.5953796784373,14.3476774123542,14.5953796784373,90379.8756224775,0.0,1.0
2024-10-21,14.75,15.125,14.72,15.06,95224,14.0523400951012,14.4096029788749,14.0237590643993,14.3476774123542,99951.6088063968,0.0,1.0
2024-10-22,14.92,15.05,14.6,14.7,99965,14.2142992690786,14.3381504021202,13.9094349415917,14.0047050439314,104927.986372464,0.0,1.0
2024-10-23,14.16,14.55,13.8653,14.5,123021,13.4902464912971,13.8617998904218,13.2094854997021,13.814164839252,129128.653143869,0.0,1.0
2024-10-24,13.86,14.16,13.77,14.16,86969,13.2044361842781,13.4902464912971,13.1186930921724,13.4902464912971,91286.7708380613,0.0,1.0
2024-10-25,13.69,14.13,13.655,13.95,84091,13.0424770103007,13.4616654605952,13.0091324744818,13.2901792763838,88265.8860805965,0.0,1.0
2024-10-28,14.11,14.47,13.71,13.76,118716,13.4426114401273,13.7855838085501,13.0615310307686,13.1091660819385,124609.921774555,0.0,1.0
2024-10-29,13.86,14.12,13.83,14.06,97282,13.2044361842781,13.4521384503613,13.1758551535762,13.3949763889575,102111.78282685,0.0,1.0
2024-10-30,13.9,14.275,13.79,13.79,77662,13.242544225214,13.5998071089878,13.1377471126404,13.1377471126404,81517.7039729731,0.0,1.0
2024-10-31,13.76,13.99,13.76,13.94,74074,13.1091660819385,13.3282873173197,13.1091660819385,13.2806522661499,77751.5696749246,0.0,1.0
2024-11-01,13.82,14.079,13.71,13.92,57995,13.1663281433423,13.413077708402,13.0615310307686,13.2615982456819,60874.2916988046,0.0,1.0
2024-11-04,13.79,13.86,13.7,13.81,46682,13.1377471126404,13.2044361842781,13.0520040205347,13.1568011331083,48999.6324697577,0.0,1.0
2024-11-05,14.11,14.11,13.73,13.8,54822,13.4426114401273,13.4426114401273,13.0805850512366,13.1472741228743,57543.7610054639,0.0,1.0
2024-11-06,15.98,16.02,14.92,15.0,263531,15.2241623538791,15.262270394815,14.2142992690786,14.2905153509504,276614.586872623,0.0,1.0
2024-11-07,15.21,15.86,15.15,15.86,127950,14.4905825658637,15.1098382310715,14.4334205044599,15.1098382310715,134302.364391104,0.0,1.0
2024-11-08,15.4,15.44,15.14,15.34,87395,14.671595760309,14.7097038012449,14.4238934942259,14.6144336989052,91733.9205624116,0.0,1.0
2024-11-11,15.93,16.0,15.655,15.69,75502,15.1765273027093,15.243216374347,14.9145345212752,14.9478790570941,79250.4659340142,0.0,1.0
2024-11-12,15.68,16.07,15.57,15.78,119513,14.9383520468601,15.3099054459848,14.8335549342865,15.0336221491998,125446.490625041,0.0,1.0
2024-11-13,15.44,15.765,14.98,15.74,84205,14.7097038012449,15.0193316338488,14.2714613304824,14.9955141082639,88385.545865986,0.0,1.0
2024-11-14,15.34,15.51,15.15,15.51,85028,14.6144336989052,14.7763928728827,14.4334205044599,14.7763928728827,89249.4055447191,0.0,1.0
2024-11-15,15.31,15.52,15.16,15.42,84868,14.5858526682033,14.7859198831166,14.4429475146938,14.690649780777,89081.4619862777,0.0,1.0
2024-11-18,15.17,15.39,15.15,15.36,63723,14.4524745249278,14.6620687500751,14.4334205044599,14.6334877193732,66886.6710910068,0.0,1.0
2024-11-19,15.17,15.2,14.94,14.99,64859,14.4524745249278,14.4810555556297,14.2333532895466,14.2809883407164,68079.0703559407,0.0,1.0
2024-11-20,15.15,15.24,14.87,15.12,68541,14.4334205044599,14.5191635965656,14.1666642179088,14.404839473758,71943.8714945731,0.0,1.0
2024-11-21,15.44,15.46,15.11,15.15,77857,14.7097038012449,14.7287578217128,14.395312463524,14.4334205044599,81722.3851848236,0.0,1.0
2024-11-22,15.78,15.83,15.54,15.56,110293,15.0336221491998,15.0812572003696,14.8049739035846,14.8240279240525,115768.743069855,0.0,1.0
2024-11-25,15.75,16.29,15.75,15.99,120516,15.0050411184979,15.5194996711321,15.0050411184979,15.2336893641131,126499.28680702,0.0,1.0
2024-11-26,15.78,15.82,15.593,15.64,53076,15.0336221491998,15.0717301901356,14.8554670578246,14.9002440059242,55711.076923972,0.0,1.0
2024-11-27,15.69,15.88,15.61,15.84,41077,14.9478790570941,15.1288922515394,14.8716629752223,15.0907842106036,43116.3596881076,0.0,1.0
2024-11-29,15.65,15.81,15.5,15.78,38320,14.9097710161582,15.0622031799017,14.7668658626487,15.0336221491998,40222.4822467144,0.0,1.0
2024-12-02,15.84,15.96,15.495,15.72,70961,15.0907842106036,15.2051083334112,14.7621023575317,14.976460087796,74484.0178159993,0.0,1.0
2024-12-03,15.55,15.93,15.54,15.87,48539,14.8145009138185,15.1765273027093,14.8049739035846,15.1193652413055,50948.8273949184,0.0,1.0
2024-12-04,15.76,15.81,15.5,15.51,96479,15.0145681287318,15.0622031799017,14.7668658626487,14.7763928728827,101268.916092922,0.0,1.0
2024-12-05,15.74,15.95,15.71,15.81,47249,14.9955141082639,15.1955813231772,14.966933077562,15.0622031799017,49594.7824549846,0.0,1.0
2024-12-06,15.64,15.865,15.51,15.86,58643,14.9002440059242,15.1146017361885,14.7763928728827,15.1098382310715,61554.4631104926,0.0,1.0
2024-12-09,15.59,15.8,15.53,15.75,64823,14.8526089547544,15.0526761696677,14.7954468933506,15.0050411184979,68041.2830552914,0.0,1.0
2024-12-10,15.8,15.93,15.46,15.59,65765,15.0526761696677,15.1765273027093,14.7287578217128,14.8526089547544,69030.0507556152,0.0,1.0
2024-12-11,15.9,16.07,15.8,15.96,194620,15.1479462720074,15.3099054459848,15.0526761696677,15.2051083334112,204282.345899153,0.0,1.0
2024-12-12,15.47,16.01,15.33,15.95,88875,14.7382848319468,15.252743384581,14.6049066886713,15.1955813231772,93287.3984779943,0.0,1.0
2024-12-13,15.29,15.29,15.07,15.27,34766,14.7287578217128,14.7287578217128,14.5168332487386,14.7094919514424,36090.7651843096,0.17,1.0
2024-12-16,15.57,15.73,15.205,15.23,121306,14.9984800054983,15.1526069676614,14.6468778730637,14.6709602109017,125928.388697229,0.0,1.0
2024-12-17,15.21,15.61,15.13,15.5,99700,14.6516943406313,15.0370117460391,14.5746308595497,14.9310494595519,103499.087869633,0.0,1.0
2024-12-18,14.26,15.35,14.12,15.35,156016,13.7365655027878,14.786555432524,13.601704410895,14.786555432524,161961.019990658,0.0,1.0
2024-12-19,14.18,14.71,14.12,14.38,70212,13.6595020217062,14.1700475838715,13.601704410895,13.8521607244101,72887.4419007289,0.0,1.0
2024-12-20,14.54,14.8,13.98,13.98,436123,14.0062876865732,14.2567440000883,13.4668433190023,13.4668433190023,452741.551644614,0.0,1.0
2024-12-23,14.31,14.54,14.225,14.42,107961,13.7847301784637,14.0062876865732,13.7028502298146,13.8906924649509,112074.874879573,0.0,1.0
2024-12-24,14.3,14.45,14.11,14.33,25565,13.7750972433286,13.9195912703565,13.5920714757599,13.8039960487341,26539.1592917468,0.0,1.0
2024-12-26,14.3,14.35,14.145,14.2,42267,13.7750972433286,13.8232619190045,13.625786748733,13.6787678919766,43877.5922465974,0.0,1.0
2024-12-27,14.0,14.32,13.84,14.16,69703,13.4861091892727,13.7943631135989,13.3319822271096,13.6402361514358,72359.0463568408,0.0,1.0
2024-12-30,14.09,14.14,13.64,13.87,69402,13.5728056054895,13.6209702811654,13.1393235244057,13.3608810325152,72046.5766933625,0.0,1.0
2024-12-31,14.22,14.4899,14.11,14.24,92400,13.698033762247,13.9580266815459,13.5920714757599,13.7172996325174,95920.919951395,0.0,1.0
2025-01-02,13.93,14.45,13.81,14.28,133798,13.4186786433263,13.9195912703565,13.303083421704,13.7558313730582,138896.398784164,0.0,1.0
2025-01-03,13.91,14.03,13.75,14.025,79737,13.399412773056,13.5150079946783,13.2452858108928,13.5101915271107,82775.3938762376,0.0,1.0
2025-01-06,13.64,13.99,13.62,13.92,76669,13.1393235244057,13.4764762541375,13.1200576541353,13.4090457081912,79590.4871401894,0.0,1.0
2025-01-07,13.38,13.75,13.29,13.68,150070,12.8888672108906,13.2452858108928,12.8021707946739,13.1778552649465,155788.446505475,0.0,1.0
2025-01-08,13.29,13.45,13.22,13.37,76992,12.8021707946739,12.956297756837,12.7347402487275,12.8792342757554,79925.7951179415,0.0,1.0
2025-01-10,12.8,13.15,12.66,13.15,90007,12.3301569730493,12.6673097027812,12.1952958811566,12.6673097027812,93436.7342214852,0.0,1.0
2025-01-13,12.88,12.91,12.64,12.64,75165,12.4072204541309,12.4361192595365,12.1760300108862,12.1760300108862,78029.1769279935,0.0,1.0
2025-01-14,13.21,13.24,12.94,12.94,59290,12.7251073135923,12.7540061189979,12.4650180649421,12.4650180649421,61549.2569688119,0.0,1.0
2025-01-15,13.41,13.68,13.325,13.6,70858,12.9177660162962,13.1778552649465,12.8358860676471,13.1007917838649,73558.0578562333,0.0,1.0
2025-01-16,13.26,13.465,13.18,13.41,48923,12.7732719892683,12.9707471595398,12.6962085081867,12.9177660162962,50787.2204197196,0.0,1.0
2025-01-17,13.31,13.5,13.21,13.36,55472,12.8214366649443,13.004462432513,12.7251073135923,12.8696013406202,57585.7713370538,0.0,1.0
2025-01-21,13.51,13.67,13.37,13.37,74835,13.0140953676482,13.1682223298113,12.8792342757554,12.8792342757554,77686.6022138812,0.0,1.0
2025-01-22,13.42,13.465,13.29,13.4,53207,12.9273989514314,12.9707471595398,12.8021707946739,12.908133081161,55234.4630720117,0.0,1.0
2025-01-23,13.48,13.605,13.3,13.3,74487,12.9851965622426,13.1056082514325,12.8118037298091,12.8118037298091,77325.3416062722,0.0,1.0
2025-01-24,13.45,13.6323,13.37,13.52,62222,12.956297756837,13.1319061643516,12.8792342757554,13.0237283027834,64592.9813984383,0.0,1.0
2025-01-27,13.81,13.905,13.52,13.52,83530,13.303083421704,13.3945963054884,13.0237283027834,13.0237283027834,86712.9268781388,0.0,1.0
2025-01-28,13.71,13.805,13.62,13.78,42854,13.2067540703521,13.2982669541364,13.1200576541353,13.2741846162984,44486.9599956393,0.0,1.0
2025-01-29,14.07,14.24,13.61,13.77,84795,13.5535397352191,13.7172996325174,13.1104247190001,13.2645516811632,88026.1299489018,0.0,1.0
2025-01-30,13.99,14.3,13.9,14.29,49571,13.4764762541375,13.7750972433286,13.3897798379208,13.7654643081934,51459.9125856126,0.0,1.0
2025-01-31,13.76,14.12,13.76,13.94,82326,13.254918746028,13.601704410895,13.254918746028,13.4283115784615,85463.0482242269,0.0,1.0
2025-02-03,13.73,13.77,13.3213,13.39,74466,13.2260199406225,13.2645516811632,12.832321881647,12.8985001460258,77303.5413971921,0.0,1.0
2025-02-04,13.98,13.995,13.5,13.63,62212,13.4668433190023,13.4812927217051,13.004462432513,13.1296905892705,64582.6003464956,0.0,1.0
2025-02-05,14.02,14.054,13.88,13.98,51017,13.5053750595431,13.5381270390028,13.3705139676504,13.4668433190023,52961.0126965402,0.0,1.0
2025-02-06,13.93,14.05,13.88,13.99,96668,13.4186786433263,13.5342738649487,13.3705139676504,13.4764762541375,100351.552920579,0.0,1.0
2025-02-07,13.86,13.91,13.53,13.91,141566,13.35124809738,13.399412773056,13.0333612379186,13.399412773056,146960.399933324,0.0,1.0
2025-02-10,13.94,14.0,13.61,13.61,69281,13.4283115784615,13.4861091892727,13.1104247190001,13.1104247190001,71920.9659648552,0.0,1.0
2025-02-11,14.45,14.455,13.83,13.85,78082,13.9195912703565,13.9244077379241,13.3223492919744,13.3416151622448,81057.3297797057,0.0,1.0
2025-02-12,14.18,14.27,14.07,14.16,88401,13.6595020217062,13.746198437923,13.5535397352191,13.6402361514358,91769.5372794727,0.0,1.0
2025-02-13,14.31,14.32,14.13,14.29,53043,13.7847301784637,13.7943631135989,13.6113373460302,13.7654643081934,55064.21382015,0.0,1.0
2025-02-14,14.32,14.53,13.92,13.92,73095,13.7943631135989,13.996654751438,13.4090457081912,13.4090457081912,75880.2991758359,0.0,1.0
2025-02-18,14.41,14.43,14.05,14.29,65045,13.8810595298157,13.9003254000861,13.5342738649487,13.7654643081934,67523.5523618884,0.0,1.0
2025-02-19,14.39,14.41,14.26,14.28,43968,13.8617936595453,13.8810595298157,13.7365655027878,13.7558313730582,45643.4091820664,0.0,1.0
2025-02-20,14.47,14.5,14.25,14.32,106971,13.9388571406269,13.9677559460324,13.7269325676526,13.7943631135989,111047.150737236,0.0,1.0
2025-02-21,14.32,14.62,14.32,14.62,80825,13.7943631135989,14.0833511676548,13.7943631135989,14.0833511676548,83904.8523276139,0.0,1.0
2025-02-24,14.28,14.505,14.26,14.43,98576,13.7558313730582,13.9725724136,13.7365655027878,13.9003254000861,102332.257631263,0.0,1.0
2025-02-25,14.47,14.6295,14.24,14.24,109686,13.9388571406269,14.0925024560332,13.7172996325174,13.7172996325174,113865.606339704,0.0,1.0
2025-02-26,14.41,14.5,14.28,14.44,54707,13.8810595298157,13.9677559460324,13.7558313730582,13.9099583352213,56791.6208634304,0.0,1.0
2025-02-27,14.35,14.4054,14.28,14.36,52318,13.8232619190045,13.8766283796535,13.7558313730582,13.8328948541397,54311.5875542975,0.0,1.0
2025-02-28,14.49,14.495,14.33,14.35,87902,13.9581230108973,13.9629394784649,13.8039960487341,13.8232619190045,91251.522787527,0.0,1.0
2025-03-03,14.51,14.65,14.44,14.48,92499,13.9773888811676,14.1122499730604,13.9099583352213,13.9484900757621,96023.6923656289,0.0,1.0
2025-03-04,13.94,14.38,13.94,14.38,126464,13.4283115784615,13.8521607244101,13.4283115784615,13.8521607244101,131282.935289321,0.0,1.0
2025-03-05,13.67,14.06,13.63,13.94,107849,13.1682223298113,13.5439068000839,13.1296905892705,13.4283115784615,111958.607097814,0.0,1.0
2025-03-06,13.84,13.88,13.35,13.6,70841,13.3319822271096,13.3705139676504,12.859968405485,13.1007917838649,73540.4100679304,0.0,1.0
2025-03-07,13.79,13.965,13.695,13.89,76341,13.2838175514336,13.4523939162995,13.1923046676493,13.3801469027856,79249.988636466,0.0,1.0
2025-03-10,13.39,13.74,13.39,13.62,98633,12.8985001460258,13.2356528757576,12.8985001460258,13.1200576541353,102391.429627337,0.0,1.0
2025-03-11,13.09,13.6863,13.09,13.46,81663,12.60951209197,13.1839240140816,12.60951209197,12.9659306919722,84774.7844804195,0.0,1.0
2025-03-12,13.23,13.33,13.02,13.14,75090,12.7443731838627,12.8407025352147,12.5420815460236,12.657676767646,77951.3190384227,0.0,1.0
2025-03-13,13.1,13.41,13.07,13.27,58019,12.6191450271052,12.9177660162962,12.5902462216996,12.7829049244035,60229.8252668829,0.0,1.0
2025-03-14,13.14,13.19,13.02,13.04,50846,12.8214366649443,12.8702244756937,12.7043459191457,12.7238610434455,52109.3273288733,0.17,1.0
2025-03-17,13.16,13.18,12.95,13.08,72054,12.840951789244,12.8604669135438,12.6360429840965,12.762891292045,73844.2644722231,0.0,1.0
2025-03-18,13.13,13.18,12.974,13.08,94091,12.8116791027944,12.8604669135438,12.6594611332562,12.762891292045,96428.7990736936,0.0,1.0
2025-03-19,13.32,13.41,13.15,13.15,68705,12.9970727836421,13.0848908429911,12.8311942270942,12.8311942270942,70412.0547167969,0.0,1.0
2025-03-20,13.29,13.7,13.16,13.6,66943,12.9678000971925,13.3678601453376,12.840951789244,13.2702845238388,68606.2758009828,0.0,1.0
2025-03-21,12.95,13.195,12.82,13.13,396025,12.6360429840965,12.8751032567686,12.5091946761481,12.8116791027944,405864.696444502,0.0,1.0
2025-03-24,13.27,13.33,13.0012,13.18,86518,12.9482849728927,13.006830345792,12.6860017023039,12.8604669135438,88667.639181833,0.0,1.0
2025-03-25,12.87,13.285,12.84,13.27,93617,12.5579824868975,12.9629213161176,12.5287098004478,12.9482849728927,95943.0219987242,0.0,1.0
2025-03-26,12.93,13.08,12.88,12.96,66527,12.6165278597968,12.762891292045,12.5677400490474,12.6458005462464,68179.9398026974,0.0,1.0
2025-03-27,13.09,13.19,12.88,12.88,73006,12.7726488541949,12.8702244756937,12.5677400490474,12.5677400490474,74819.91800676,0.0,1.0
2025-03-28,12.99,13.4,12.965,13.3,110443,12.675073232696,13.0751332808412,12.6506793273213,12.9775576593424,113187.083313983,0.0,1.0
2025-03-31,13.05,13.19,12.861,12.91,211347,12.7336186055953,12.8702244756937,12.5492006809626,12.597012735497,216598.159205748,0.0,1.0
2025-04-01,13.16,13.5,12.99,13.35,97919,12.840951789244,13.17270890234,12.675073232696,13.0263454700918,100351.910134838,0.0,1.0
2025-04-02,13.12,13.1715,12.9,12.98,115369,12.8019215406445,12.8521729857164,12.5872551733471,12.6653156705462,118235.475447524,0.0,1.0
2025-04-03,12.22,12.86,12.19,12.51,107319,11.9237409471552,12.5482249247476,11.8944682607055,12.2067102495017,109985.463942244,0.0,1.0
2025-04-04,12.09,12.5,11.625,12.15,140779,11.7968926392067,12.1969526873519,11.3431659992372,11.855438012106,144276.816112014,0.0,1.0
2025-04-07,12.0,12.68,11.5837,12.1,132881,11.7090745798578,12.3725888060497,11.3028672675582,11.8066502013566,136182.581221493,0.0,1.0
2025-04-08,12.02,12.52,11.855,12.28,152129,11.7285897041575,12.2164678116516,11.5675899286845,11.9822863200545,155908.819911384,0.0,1.0
2025-04-09,12.49,13.12,11.76,12.5,163580,12.187195125202,12.8019215406445,11.4748930882606,12.1969526873519,167644.333171874,0.0,1.0
2025-04-10,11.98,12.24,11.72,12.24,132138,11.689559455558,11.9432560714549,11.4358628396611,11.9432560714549,135421.120532248,0.0,1.0
2025-04-11,11.92,12.03,11.79,11.85,121166,11.6310140826587,11.7383472663074,11.5041657747103,11.5627111476096,124176.508577475,0.0,1.0
2025-04-14,11.97,12.14,11.74,11.94,131155,11.6798018934081,11.8456804499561,11.4553779639609,11.6505292069585,134413.696767069,0.0,1.0
2025-04-15,12.11,12.245,11.8492,11.91,78932,11.8164077635065,11.9481348525299,11.5619305426376,11.6212565205088,80893.1562900253,0.0,1.0
2025-04-16,12.44,12.69,12.185,12.69,131956,12.1384073144526,12.3823463681996,11.8895894796306,12.3823463681996,135234.598532998,0.0,1.0
2025-04-17,12.7,12.785,12.33,12.33,141821,12.3921039303495,12.4750432086235,12.0310741308039,12.0310741308039,145344.705800026,0.0,1.0
2025-04-21,12.73,12.775,12.46,12.46,107635,12.4213766167991,12.4652856464736,12.1579224387523,12.1579224387523,110309.315325558,0.0,1.0
2025-04-22,13.16,13.23,12.74,12.9,68286,12.840951789244,12.9092547242932,12.431134178949,12.5872551733471,69982.6441800625,0.0,1.0
2025-04-23,13.31,13.63,13.1841,13.41,99376,12.9873152214923,13.2995572102885,12.8644675140252,13.0848908429911,101845.110974985,0.0,1.0
2025-04-24,13.29,13.3696,13.174,13.22,89073,12.9678000971925,13.0454702919055,12.8546123762539,12.8994971621433,91286.1210943779,0.0,1.0
2025-04-25,13.06,13.195,12.935,13.14,63612,12.7433761677452,12.8751032567686,12.6214066408717,12.8214366649443,65192.5132762518,0.0,1.0
2025-04-28,13.08,13.19,12.91,13.03,65000,12.762891292045,12.8702244756937,12.597012735497,12.7141034812956,66614.9997320687,0.0,1.0
2025-04-29,13.22,13.23,12.73,12.73,71272,12.8994971621433,12.9092547242932,12.4213766167991,12.4213766167991,73042.8347831387,0.0,1.0
2025-04-30,13.04,13.2299,12.98,13.05,118452,12.7238610434455,12.9091571486717,12.6653156705462,12.7336186055953,121395.076127123,0.0,1.0
2025-05-01,13.19,13.32,13.03,13.06,88528,12.8702244756937,12.9970727836421,12.7141034812956,12.7433761677452,90727.5799427781,0.0,1.0
2025-05-02,13.44,13.5,13.24,13.24,58646,13.1141635294407,13.17270890234,12.9190122864431,12.9190122864431,60103.1272967217,0.0,1.0
2025-05-05,13.34,13.48,13.3,13.3,44626,13.0165879079419,13.1531937780402,12.9775576593424,12.9775576593424,45734.7842775893,0.0,1.0
2025-05-06,13.25,13.34,13.1,13.1,52477,12.928769848593,13.0165879079419,12.7824064163447,12.7824064163447,53780.8513990733,0.0,1.0
2025-05-07,13.19,13.395,13.17,13.31,65583,12.8702244756937,13.0702544997662,12.8507093513939,12.9873152214923,67212.4850373579,0.0,1.0
2025-05-08,13.48,13.66,13.23,13.26,52430,13.1531937780402,13.3288298967381,12.9092547242932,12.9385274107428,53732.6836300366,0.0,1.0
2025-05-09,13.36,13.53,13.3,13.48,42129,13.0361030322417,13.2019815887896,12.9775576593424,13.1531937780402,43175.743441728,0.0,1.0
2025-05-12,13.76,14.03,13.69,13.83,80266,13.4264055182369,13.6898596962837,13.3581025831877,13.4947084532861,82260.3010537576,0.0,1.0
2025-05-13,13.68,13.91,13.48,13.91,48591,13.3483450210379,13.5727689504851,13.1531937780402,13.5727689504851,49798.2992612454,0.0,1.0
2025-05-14,13.63,13.72,13.52,13.61,63373,13.2995572102885,13.3873752696374,13.1922240266398,13.2800420859887,64947.5750464675,0.0,1.0
2025-05-15,13.89,14.0,13.64,13.64,52490,13.5532538261854,13.6605870098341,13.3093147724383,13.3093147724383,53794.1743990198,0.0,1.0
2025-05-16,13.71,13.925,13.7,13.85,81635,13.3776177074875,13.58740529371,13.3678601453376,13.5142235775859,83663.3154327299,0.0,1.0
2025-05-19,13.68,13.74,13.49,13.49,32063,13.3483450210379,13.4068903939372,13.1629513401901,13.1629513401901,32859.6420986049,0.0,1.0
2025-05-20,13.65,13.8,13.59,13.66,62371,13.3190723345882,13.4654357668364,13.2605269616889,13.3288298967381,63920.6792044442,0.0,1.0
2025-05-21,13.31,13.53,13.29,13.51,55635,12.9873152214923,13.2019815887896,12.9678000971925,13.1824664644899,57017.3155399021,0.0,1.0
2025-05-22,13.15,13.405,13.03,13.2,51446,12.8311942270942,13.0800120619161,12.7141034812956,12.8799820378436,52724.2350187077,0.0,1.0
2025-05-23,13.03,13.2,12.8738,12.97,49345,12.7141034812956,12.8799820378436,12.5616903605144,12.6555581083963,50571.0332581374,0.0,1.0
2025-05-27,13.32,13.32,13.06,13.11,67349,12.9970727836421,12.9970727836421,12.7433761677452,12.7921639784946,69022.363337771,0.0,1.0
2025-05-28,13.19,13.605,13.09,13.26,53269,12.8702244756937,13.2751633049138,12.7726488541949,12.9385274107428,54592.5295496549,0.0,1.0
2025-05-29,13.39,13.49,13.09,13.18,57885,13.0653757186913,13.1629513401901,12.7726488541949,12.8604669135438,59323.2193767816,0.0,1.0
2025-05-30,13.23,13.38,13.21,13.32,112476,12.9092547242932,13.0556181565414,12.8897395999934,12.9970727836421,115270.595536372,0.0,1.0
2025-06-02,13.08,13.515,13.02,13.26,84922,12.762891292045,13.1873452455648,12.7043459191457,12.9385274107428,87031.9847268729,0.0,1.0
2025-06-03,13.24,13.7909,13.0,13.05,91449,12.9190122864431,13.4565563852801,12.6848307948459,12.7336186055953,93721.1555461224,0.0,1.0
2025-06-04,13.07,13.5,13.04,13.19,65428,12.7531337298951,13.17270890234,12.7238610434455,12.8702244756937,67053.6338841508,0.0,1.0
2025-06-05,13.04,13.235,12.9329,13.05,69659,12.7238610434455,12.9141335053681,12.6193575528202,12.7336186055953,71389.7579436333,0.0,1.0
2025-06-06,13.27,13.27,13.1,13.25,58023,12.9482849728927,12.9482849728927,12.7824064163447,12.928769848593,59464.6481454437,0.0,1.0
2025-06-09,13.31,13.475,13.2,13.33,161368,12.9873152214923,13.1483149969653,12.8799820378436,13.006830345792,165377.373488684,0.0,1.0
2025-06-10,13.66,13.68,13.2101,13.4,110548,13.3288298967381,13.3483450210379,12.8898371756149,13.0751332808412,113294.692159704,0.0,1.0
2025-06-11,13.51,13.675,13.41,13.65,97813,13.1824664644899,13.3434662399629,13.0848908429911,13.3190723345882,100243.276442967,0.0,1.0
2025-06-12,13.48,13.5,13.34,13.43,122800,13.1531937780402,13.17270890234,13.0165879079419,13.1044059672908,125851.107186124,0.0,1.0
2025-06-13,12.94,13.25,12.91,13.14,91760,12.7921639784946,13.098622311828,12.7625067204301,12.9898790322581,92820.4486743713,0.17,1.0
2025-06-16,12.77,13.06,12.72,12.99,167549,12.6241061827957,12.9107930107527,12.5746774193548,12.8415927419355,169485.324269205,0.0,1.0
2025-06-17,12.75,12.83,12.62,12.7,102150,12.6043346774194,12.6834206989247,12.4758198924731,12.5549059139785,103330.523453433,0.0,1.0
2025-06-18,12.83,12.92,12.7123,12.72,86708,12.6834206989247,12.7723924731183,12.5670653897849,12.5746774193548,87710.0639021076,0.0,1.0
2025-06-20,12.86,13.0,12.79,12.95,132692,12.7130779569892,12.8514784946237,12.643877688172,12.8020497311828,134225.490142761,0.0,1.0
2025-06-23,13.25,13.26,12.85,12.85,116710,13.098622311828,13.1085080645161,12.7031922043011,12.7031922043011,118058.789938817,0.0,1.0
2025-06-24,13.37,13.525,13.33,13.36,87156,13.217251344086,13.3704805107527,13.1777083333333,13.2073655913978,88163.2413324271,0.0,1.0
2025-06-25,13.28,13.36,13.24,13.34,70426,13.1282795698925,13.2073655913978,13.0887365591398,13.1875940860215,71239.8966689325,0.0,1.0
2025-06-26,13.57,13.61,13.2552,13.2552,147902,13.4149663978495,13.4545094086021,13.1037629032258,13.1037629032258,149611.268524813,0.0,1.0
2025-06-27,13.73,13.825,13.63,13.66,227676,13.5731384408602,13.6670530913978,13.4742809139785,13.503938172043,230307.197824609,0.0,1.0
2025-06-30,13.79,13.95,13.75,13.86,188631,13.6324529569892,13.790625,13.5929099462366,13.7016532258065,190810.963970089,0.0,1.0
2025-07-01,14.225,14.37,13.7,13.7,174781,14.0624831989247,14.2058266129032,13.5434811827957,13.5434811827957,176800.90278722,0.0,1.0
2025-07-02,14.5,14.53,14.22,14.25,141140,14.3343413978495,14.363998655914,14.0575403225806,14.0871975806452,142771.121685928,0.0,1.0
2025-07-03,14.7,14.73,14.49,14.5,94087,14.5320564516129,14.5617137096774,14.3244556451613,14.3343413978495,95174.341264446,0.0,1.0
2025-07-07,14.37,14.7672,14.36,14.55,131535,14.2058266129032,14.5984887096774,14.1959408602151,14.3837701612903,133055.11896669,0.0,1.0
2025-07-08,14.52,14.675,14.255,14.4,107831,14.3541129032258,14.5073420698925,14.0921404569892,14.2354838709677,109077.17743032,0.0,1.0
2025-07-09,14.47,14.615,14.33,14.58,91749,14.3046841397849,14.4480275537634,14.1662836021505,14.4134274193548,92809.3215499663,0.0,1.0
2025-07-10,14.45,14.56,14.405,14.43,79587,14.2849126344086,14.3936559139785,14.2404267473118,14.2651411290323,80506.7681849082,0.0,1.0
2025-07-11,14.06,14.28,14.05,14.28,74823,13.8993682795699,14.1168548387097,13.8894825268817,14.1168548387097,75687.711760707,0.0,1.0
2025-07-14,14.2,14.2225,14.01,14.175,69939,14.0377688172043,14.0600117607527,13.849939516129,14.0130544354839,70747.2685248131,0.0,1.0
2025-07-15,13.8,14.27,13.77,14.22,85217,13.6423387096774,14.1069690860215,13.6126814516129,14.0575403225806,86201.8327668254,0.0,1.0
2025-07-16,13.94,14.13,13.66,13.87,96095,13.7807392473118,13.9685685483871,13.503938172043,13.7115389784946,97205.5472467711,0.0,1.0
2025-07-17,14.07,14.13,13.92,13.92,86792,13.9092540322581,13.9685685483871,13.7609677419355,13.7609677419355,87795.0346702921,0.0,1.0
2025-07-18,13.88,14.15,13.75,14.15,91447,13.7214247311828,13.9883400537634,13.5929099462366,13.9883400537634,92503.831407206,0.0,1.0
2025-07-21,13.91,14.06,13.8514,13.9,56544,13.7510819892473,13.8993682795699,13.6931514784946,13.7411962365591,57197.4656696126,0.0,1.0
2025-07-22,13.93,14.04,13.89,13.95,91943,13.7708534946237,13.8795967741935,13.731310483871,13.790625,93005.5635622023,0.0,1.0
2025-07-23,13.67,14.0,13.425,14.0,114125,13.5138239247312,13.8400537634409,13.271622983871,13.8400537634409,115443.915703603,0.0,1.0
2025-07-24,13.39,13.705,13.36,13.69,93143,13.2370228494624,13.5484240591398,13.2073655913978,13.5335954301075,94219.4316791296,0.0,1.0
2025-07-25,13.45,13.48,13.21,13.38,78967,13.2963373655914,13.3259946236559,13.0590793010753,13.2271370967742,79879.6029911625,0.0,1.0
2025-07-28,14.25,14.26,13.4328,13.49,166086,14.0871975806452,14.0970833333333,13.2793338709677,13.3358803763441,168005.416723317,0.0,1.0
2025-07-29,14.03,14.38,13.96,14.38,130922,13.8697110215054,14.2157123655914,13.8005107526882,14.2157123655914,132435.034670292,0.0,1.0
2025-07-30,13.65,14.1,13.6,14.09,89441,13.4940524193548,13.9389112903226,13.444623655914,13.9290255376344,90474.6485384095,0.0,1.0
2025-07-31,13.54,13.81,13.5042,13.55,97829,13.3853091397849,13.6522244623656,13.3499181451613,13.3951948924731,98959.5866757311,0.0,1.0
2025-08-01,13.19,13.37,13.11,13.31,121275,13.0393077956989,13.217251344086,12.9602217741935,13.157936827957,122676.546566961,0.0,1.0
2025-08-04,13.35,13.5,13.18,13.18,62479,13.1974798387097,13.3457661290323,13.0294220430108,13.0294220430108,63201.0550645818,0.0,1.0
2025-08-05,13.47,13.47,13.215,13.41,98524,13.3161088709677,13.3161088709677,13.0640221774194,13.2567943548387,99662.6186267848,0.0,1.0
2025-08-06,13.53,13.55,13.4,13.44,100110,13.3754233870968,13.3951948924731,13.2469086021505,13.2864516129032,101266.947654656,0.0,1.0
2025-08-07,13.47,13.58,13.35,13.58,120313,13.3161088709677,13.4248521505376,13.1974798387097,13.4248521505376,121703.428959892,0.0,1.0
2025-08-08,13.56,13.65,13.39,13.53,68192,13.4050806451613,13.4940524193548,13.2370228494624,13.3754233870968,68980.0788579197,0.0,1.0
2025-08-11,13.7,13.73,13.525,13.57,60582,13.5434811827957,13.5731384408602,13.3704805107527,13.4149663978495,61282.1318830727,0.0,1.0
2025-08-12,14.25,14.27,13.8,13.81,108260,14.0871975806452,14.1069690860215,13.6423387096774,13.6522244623656,109511.135282121,0.0,1.0
2025-08-13,14.46,14.53,14.2,14.32,139283,14.2947983870968,14.363998655914,14.0377688172043,14.1563978494624,140892.660774983,0.0,1.0
2025-08-14,14.31,14.4,14.25,14.34,77606,14.1465120967742,14.2354838709677,14.0871975806452,14.1761693548387,78502.8742352141,0.0,1.0
2025-08-15,14.12,14.38,14.08,14.38,180012,13.9586827956989,14.2157123655914,13.9191397849462,14.2157123655914,182092.356220259,0.0,1.0
2025-08-18,14.05,14.25,14.02,14.1,53702,13.8894825268817,14.0871975806452,13.8598252688172,13.9389112903226,54322.6213460232,0.0,1.0
2025-08-19,14.08,14.29,14.02,14.09,68158,13.9191397849462,14.1267405913978,13.8598252688172,13.9290255376344,68945.6859279404,0.0,1.0
2025-08-20,14.18,14.2,14.07,14.11,80774,14.017997311828,14.0377688172043,13.9092540322581,13.9487970430108,81707.4860639019,0.0,1.0
2025-08-21,14.03,14.175,14.0,14.06,72875,13.8697110215054,14.0130544354839,13.8400537634409,13.8993682795699,73717.1991842283,0.0,1.0
2025-08-22,14.83,14.88,13.3349,14.1,199266,14.6605712365591,14.71,13.1825523521505,13.9389112903226,201568.870156357,0.0,1.0
2025-08-25,14.73,14.82,14.67,14.75,75514,14.5617137096774,14.650685483871,14.5023991935484,14.5814852150538,76386.6974847044,0.0,1.0
2025-08-26,14.91,14.98,14.72,14.72,85731,14.7396572580645,14.8088575268817,14.5518279569892,14.5518279569892,86721.7729435759,0.0,1.0
2025-08-27,14.99,15.02,14.84,14.84,98622,14.8187432795699,14.8484005376344,14.6704569892473,14.6704569892473,99761.7511896669,0.0,1.0
2025-08-28,15.16,15.2,14.925,15.1,85332,14.9868010752688,15.0263440860215,14.7544858870968,14.9274865591398,86318.1617946976,0.0,1.0
2025-08-29,15.18,15.31,15.11,15.23,139586,15.0065725806452,15.1350873655914,14.937372311828,15.056001344086,141199.162474507,0.0,1.0
2025-09-02,15.04,15.17,14.935,15.0,86610,14.8681720430108,14.996686827957,14.7643716397849,14.8286290322581,87610.9313392247,0.0,1.0
2025-09-03,15.04,15.1,14.87,14.87,93160,14.8681720430108,14.9274865591398,14.7001142473118,14.7001142473118,94236.6281441193,0.0,1.0
2025-09-04,15.3,15.31,15.05,15.1,88918,15.1252016129032,15.1350873655914,14.8780577956989,14.9274865591398,89945.6043507819,0.0,1.0
2025-09-05,15.05,15.5,14.98,15.32,60199,14.8780577956989,15.3229166666667,14.8088575268817,15.1449731182796,60894.7056424202,0.0,1.0
2025-09-08,15.08,15.099,14.84,15.05,60170,14.9077150537634,14.926497983871,14.6704569892473,14.8780577956989,60865.3704962612,0.0,1.0
2025-09-09,14.88,15.08,14.85,15.04,73926,14.71,14.9077150537634,14.6803427419355,14.8681720430108,74780.3453433039,0.0,1.0
2025-09-10,14.94,14.96,14.83,14.87,67981,14.769314516129,14.7890860215054,14.6605712365591,14.7001142473118,68766.6403806936,0.0,1.0
2025-09-11,15.13,15.15,14.85,14.96,99840,14.9571438172043,14.9769153225806,14.6803427419355,14.7890860215054,100993.827328348,0.0,1.0
2025-09-12,14.71,14.87,14.7,14.87,80527,14.71,14.87,14.7,14.87,80527,0.17,1.0
2025-09-15,14.75,14.81,14.67,14.78,66806,14.75,14.81,14.67,14.78,66806,0.0,1.0
2025-09-16,14.52,14.72,14.41,14.72,63582,14.52,14.72,14.41,14.72,63582,0.0,1.0
2025-09-17,14.68,15.1,14.41,14.55,106402,14.68,15.1,14.41,14.55,106402,0.0,1.0
2025-09-18,15.08,15.08,14.7,14.93,91917,15.08,15.08,14.7,14.93,91917,0.0,1.0
2025-09-19,14.6,15.01,14.59,15.01,308735,14.6,15.01,14.59,15.01,308735,0.0,1.0
2025-09-22,14.63,14.69,14.41,14.61,113940,14.63,14.69,14.41,14.61,113940,0.0,1.0
2025-09-23,14.61,14.88,14.57,14.745,80835,14.61,14.88,14.57,14.745,80835,0.0,1.0
2025-09-24,14.6,14.75,14.551,14.64,49580,14.6,14.75,14.551,14.64,49580,0.0,1.0
2025-09-25,14.6,14.69,14.49,14.56,57097,14.6,14.69,14.49,14.56,57097,0.0,1.0
2025-09-26,14.54,14.69,14.505,14.61,73753,14.54,14.69,14.505,14.61,73753,0.0,1.0
2025-09-29,14.3,14.585,14.27,14.57,77089,14.3,14.585,14.27,14.57,77089,0.0,1.0
2025-09-30,14.41,14.465,14.21,14.27,118520,14.41,14.465,14.21,14.27,118520,0.0,1.0
2025-10-01,14.26,14.42,14.1,14.25,94929,14.26,14.42,14.1,14.25,94929,0.0,1.0
2025-10-02,14.17,14.505,14.07,14.21,100052,14.17,14.505,14.07,14.21,100052,0.0,1.0
2025-10-03,14.27,14.41,14.15,14.15,72265,14.27,14.41,14.15,14.15,72265,0.0,1.0
2025-10-06,14.31,14.5,14.19,14.35,98435,14.31,14.5,14.19,14.35,98435,0.0,1.0
2025-10-07,14.2,14.475,14.19,14.26,113491,14.2,14.475,14.19,14.26,113491,0.0,1.0
2025-10-08,14.16,14.235,14.11,14.21,49692,14.16,14.235,14.11,14.21,49692,0.0,1.0
2025-10-09,14.01,14.27,13.95,14.1,63090,14.01,14.27,13.95,14.1,63090,0.0,1.0
2025-10-10,13.73,14.2,13.71,13.98,91521,13.73,14.2,13.71,13.98,91521,0.0,1.0
2025-10-13,13.87,13.9,13.69,13.9,71774,13.87,13.9,13.69,13.9,71774,0.0,1.0
2025-10-14,14.27,14.31,13.71,13.72,66902,14.27,14.31,13.71,13.72,66902,0.0,1.0
2025-10-15,14.31,14.4,14.195,14.35,86533,14.31,14.4,14.195,14.35,86533,0.0,1.0
2025-10-16,13.59,14.225,13.47,14.22,102025,13.59,14.225,13.47,14.22,102025,0.0,1.0
2025-10-17,13.75,13.92,13.56,13.67,107817,13.75,13.92,13.56,13.67,107817,0.0,1.0
2025-10-20,13.91,13.96,13.67,13.87,84251,13.91,13.96,13.67,13.87,84251,0.0,1.0
2025-10-21,13.93,14.04,13.8,13.88,151879,13.93,14.04,13.8,13.88,151879,0.0,1.0
2025-10-22,13.28,13.93,13.16,13.84,461250,13.28,13.93,13.16,13.84,461250,0.0,1.0
2025-10-23,13.42,13.54,13.125,13.3,207129,13.42,13.54,13.125,13.3,207129,0.0,1.0
2025-10-24,13.6,13.79,13.45,13.6,370040,13.6,13.79,13.45,13.6,370040,0.0,1.0
2025-10-27,13.41,13.75,13.4,13.6,268734,13.41,13.75,13.4,13.6,268734,0.0,1.0
2025-10-28,13.52,13.555,13.225,13.39,260845,13.52,13.555,13.225,13.39,260845,0.0,1.0
2025-10-29,12.94,13.5499,12.81,13.52,317781,12.94,13.5499,12.81,13.52,317781,0.0,1.0
2025-10-30,13.06,13.165,12.92,12.93,277833,13.06,13.165,12.92,12.93,277833,0.0,1.0
2025-10-31,12.98,13.11,12.87,12.98,234822,12.98,13.11,12.87,12.98,234822,0.0,1.0
2025-11-03,13.05,13.1,12.9,12.92,268742,13.05,13.1,12.9,12.92,268742,0.0,1.0
2025-11-04,13.01,13.13,12.92,12.94,174309,13.01,13.13,12.92,12.94,174309,0.0,1.0
2025-11-05,13.24,13.26,12.9,13.2,153172,13.24,13.26,12.9,13.2,153172,0.0,1.0
2025-11-06,13.3,13.39,13.13,13.25,192900,13.3,13.39,13.13,13.25,192900,0.0,1.0
2025-11-07,13.14,13.32,13.04,13.31,312577,13.14,13.32,13.04,13.31,312577,0.0,1.0
2025-11-10,13.3,13.35,13.11,13.23,153599,13.3,13.35,13.11,13.23,153599,0.0,1.0
2025-11-11,13.36,13.38,13.24,13.3,137127,13.36,13.38,13.24,13.3,137127,0.0,1.0
2025-11-12,13.37,13.51,13.3,13.36,206615,13.37,13.51,13.3,13.36,206615,0.0,1.0
2025-11-13,13.29,13.48,13.235,13.36,198353,13.29,13.48,13.235,13.36,198353,0.0,1.0
2025-11-14,13.29,13.32,13.02,13.25,112803,13.29,13.32,13.02,13.25,112803,0.0,1.0
2025-11-17,12.93,13.3242,12.9,13.3,194442,12.93,13.3242,12.9,13.3,194442,0.0,1.0
2025-11-18,12.86,12.99,12.81,12.94,102458,12.86,12.99,12.81,12.94,102458,0.0,1.0
2025-11-19,12.86,13.055,12.8265,12.84,127974,12.86,13.055,12.8265,12.84,127974,0.0,1.0
2025-11-20,12.9,13.2278,12.85,12.99,170995,12.9,13.2278,12.85,12.99,170995,0.0,1.0
2025-11-21,13.29,13.44,12.84,12.84,218240,13.29,13.44,12.84,12.84,218240,0.0,1.0
2025-11-24,13.3,13.53,13.16,13.28,268463,13.3,13.53,13.16,13.28,268463,0.0,1.0
2025-11-25,13.57,13.69,13.21,13.36,252932,13.57,13.69,13.21,13.36,252932,0.0,1.0
2025-11-26,13.6,13.63,13.45,13.51,193799,13.6,13.63,13.45,13.51,193799,0.0,1.0