date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
1998-05-14,15.63,16.0,15.63,15.69,20000,6.53332623392186,6.68798590804541,6.53332623392186,6.55840618107703,47846.990768185,0.0,1.0
1998-05-15,15.5,15.75,15.38,15.5,40200,6.47898634841899,6.5834861282322,6.42882645410865,6.47898634841899,96172.4514440518,0.0,1.0
1998-05-18,15.0,15.44,15.0,15.44,23500,6.26998678879257,6.45390640126382,6.26998678879257,6.45390640126382,56220.2141526174,0.0,1.0
1998-05-19,15.31,15.31,15.13,15.13,9900,6.39956651576095,6.39956651576095,6.32432667429544,6.32432667429544,23684.2604302516,0.0,1.0
1998-05-20,15.13,15.31,15.0,15.13,24200,6.32432667429544,6.39956651576095,6.26998678879257,6.32432667429544,57894.8588295038,0.0,1.0
1998-05-21,15.13,15.13,15.0,15.0,30200,6.32432667429544,6.32432667429544,6.26998678879257,6.26998678879257,72248.9560599593,0.0,1.0
1998-05-22,14.94,15.13,14.94,15.13,17700,6.2449068416374,6.32432667429544,6.2449068416374,6.32432667429544,42344.5868298437,0.0,1.0
1998-05-26,14.94,15.13,14.94,15.13,23700,6.2449068416374,6.32432667429544,6.2449068416374,6.32432667429544,56698.6840602992,0.0,1.0
1998-05-27,14.75,15.13,14.56,14.94,32100,6.16548700897936,6.32432667429544,6.08606717632132,6.2449068416374,76794.4201829369,0.0,1.0
1998-05-28,15.13,15.13,15.0,15.13,2900,6.32432667429544,6.32432667429544,6.26998678879257,6.32432667429544,6937.81366138682,0.0,1.0
1998-05-29,15.25,15.25,15.0,15.13,18100,6.37448656860578,6.37448656860578,6.26998678879257,6.32432667429544,43301.5266452074,0.0,1.0
1998-06-01,14.63,15.0,14.63,15.0,29700,6.11532711466902,6.26998678879257,6.11532711466902,6.26998678879257,71052.7812907547,0.0,1.0
1998-06-02,15.0,15.13,14.63,14.75,37300,6.26998678879257,6.32432667429544,6.11532711466902,6.16548700897936,89234.637782665,0.0,1.0
1998-06-03,14.75,14.94,14.5,14.94,22600,6.16548700897936,6.2449068416374,6.06098722916615,6.2449068416374,54067.099568049,0.0,1.0
1998-06-04,14.75,14.88,14.5,14.75,13300,6.16548700897936,6.21982689448223,6.06098722916615,6.16548700897936,31818.248860843,0.0,1.0
1998-06-05,14.88,14.88,14.75,14.75,1400,6.21982689448223,6.21982689448223,6.16548700897936,6.16548700897936,3349.28935377295,0.0,1.0
1998-06-08,14.88,14.88,14.38,14.81,14400,6.21982689448223,6.21982689448223,6.01082733485581,6.19056695613453,34449.8333530932,0.0,1.0
1998-06-09,14.56,14.63,14.25,14.38,67300,6.08606717632132,6.11532711466902,5.95648744935294,6.01082733485581,161005.123934943,0.0,1.0
1998-06-10,14.5,14.62,14.38,14.62,32400,6.06098722916615,6.11114712347649,6.01082733485581,6.11114712347649,77512.1250444597,0.0,1.0
1998-06-11,14.19,14.5,14.0,14.5,30500,5.93140750219777,6.06098722916615,5.85198766953973,6.06098722916615,72966.6609214821,0.0,1.0
1998-06-12,14.38,14.38,13.81,13.88,35200,6.01082733485581,6.01082733485581,5.77256783688169,5.80182777522939,84210.7037520056,0.0,1.0
1998-06-15,13.75,14.13,13.75,14.13,25900,5.74748788972652,5.9063275550426,5.74748788972652,5.9063275550426,61961.8530447996,0.0,1.0
1998-06-16,13.63,13.94,13.5,13.94,13200,5.69732799541618,5.82690772238456,5.64298810991331,5.82690772238456,31579.0139070021,0.0,1.0
1998-06-17,14.0,14.0,13.69,13.88,17300,5.85198766953973,5.85198766953973,5.72240794257135,5.80182777522939,41387.64701448,0.0,1.0
1998-06-18,13.81,14.0,13.63,14.0,29000,5.77256783688169,5.85198766953973,5.69732799541618,5.85198766953973,69378.1366138683,0.0,1.0
1998-06-19,13.88,14.0,13.5,13.5,17400,5.80182777522939,5.85198766953973,5.64298810991331,5.64298810991331,41626.881968321,0.0,1.0
1998-06-22,13.5,13.88,13.5,13.88,9100,5.64298810991331,5.80182777522939,5.64298810991331,5.80182777522939,21770.3807995242,0.0,1.0
1998-06-23,14.06,14.19,13.63,13.63,29300,5.8770676166949,5.93140750219777,5.69732799541618,5.69732799541618,70095.841475391,0.0,1.0
1998-06-24,14.25,14.38,14.13,14.13,31500,5.95648744935294,6.01082733485581,5.9063275550426,5.9063275550426,75359.0104598914,0.0,1.0
1998-06-25,14.25,14.38,14.25,14.38,8800,5.95648744935294,6.01082733485581,5.95648744935294,6.01082733485581,21052.6759380014,0.0,1.0
1998-06-26,14.5,14.5,14.25,14.38,71700,6.06098722916615,6.06098722916615,5.95648744935294,6.01082733485581,171531.461903943,0.0,1.0
1998-06-29,14.75,15.0,14.38,14.5,23600,6.16548700897936,6.26998678879257,6.01082733485581,6.06098722916615,56459.4491064583,0.0,1.0
1998-06-30,14.75,15.0,14.63,15.0,9800,6.16548700897936,6.26998678879257,6.11532711466902,6.26998678879257,23445.0254764107,0.0,1.0
1998-07-01,14.88,15.0,14.5,14.75,20000,6.23654685925234,6.28684159198825,6.07728020558864,6.18206089878845,47718.714653525,0.04,1.0
1998-07-02,14.88,14.88,14.63,14.88,8300,6.23654685925234,6.23654685925234,6.13176616605254,6.23654685925234,19803.2665812129,0.0,1.0
1998-07-06,14.63,14.88,14.63,14.88,34100,6.13176616605254,6.23654685925234,6.13176616605254,6.23654685925234,81360.4084842601,0.0,1.0
1998-07-07,14.69,14.75,14.5,14.63,12300,6.15691353242049,6.18206089878845,6.07728020558864,6.13176616605254,29347.0095119179,0.0,1.0
1998-07-08,14.5,14.75,14.5,14.75,4500,6.07728020558864,6.18206089878845,6.07728020558864,6.18206089878845,10736.7107970431,0.0,1.0
1998-07-09,14.5,14.63,14.5,14.5,45200,6.07728020558864,6.13176616605254,6.07728020558864,6.07728020558864,107844.295116966,0.0,1.0
1998-07-10,14.56,14.56,14.5,14.56,13200,6.10242757195659,6.10242757195659,6.07728020558864,6.10242757195659,31494.3516713265,0.0,1.0
1998-07-13,14.5,14.63,14.44,14.44,4800,6.07728020558864,6.13176616605254,6.05213283922069,6.05213283922069,11452.491516846,0.0,1.0
1998-07-14,14.69,14.69,14.5,14.69,17600,6.15691353242049,6.15691353242049,6.07728020558864,6.15691353242049,41992.468895102,0.0,1.0
1998-07-15,14.69,14.69,14.56,14.69,5700,6.15691353242049,6.15691353242049,6.10242757195659,6.15691353242049,13599.8336762546,0.0,1.0
1998-07-16,14.63,14.69,14.56,14.56,21400,6.13176616605254,6.15691353242049,6.10242757195659,6.10242757195659,51059.0246792717,0.0,1.0
1998-07-17,14.69,14.69,14.56,14.63,11300,6.15691353242049,6.15691353242049,6.10242757195659,6.13176616605254,26961.0737792416,0.0,1.0
1998-07-20,14.63,14.69,14.63,14.63,4200,6.13176616605254,6.15691353242049,6.13176616605254,6.13176616605254,10020.9300772402,0.0,1.0
1998-07-21,14.63,14.69,14.56,14.63,49600,6.13176616605254,6.15691353242049,6.10242757195659,6.13176616605254,118342.412340742,0.0,1.0
1998-07-22,14.25,14.63,14.25,14.63,12500,5.97249951238884,6.13176616605254,5.97249951238884,6.13176616605254,29824.1966584531,0.0,1.0
1998-07-23,14.0,14.38,14.0,14.25,9600,5.86771881918903,6.02698547285274,5.86771881918903,5.97249951238884,22904.983033692,0.0,1.0
1998-07-24,14.0,14.13,13.88,14.0,11500,5.86771881918903,5.92220477965293,5.81742408645313,5.86771881918903,27438.2609257769,0.0,1.0
1998-07-27,13.81,14.0,13.75,13.88,27600,5.78808549235718,5.86771881918903,5.76293812598923,5.81742408645313,65851.8262218645,0.0,1.0
1998-07-28,13.63,13.88,13.63,13.88,25500,5.71264339325332,5.81742408645313,5.71264339325332,5.81742408645313,60841.3611832444,0.0,1.0
1998-07-29,13.75,14.0,13.63,13.63,16300,5.76293812598923,5.86771881918903,5.71264339325332,5.71264339325332,38890.7524426228,0.0,1.0
1998-07-30,13.75,14.0,13.75,14.0,37500,5.76293812598923,5.86771881918903,5.76293812598923,5.86771881918903,89472.5899753593,0.0,1.0
1998-07-31,13.44,14.0,13.44,14.0,15500,5.63301006642147,5.86771881918903,5.63301006642147,5.86771881918903,36982.0038564819,0.0,1.0
1998-08-03,13.0,13.5,13.0,13.5,8800,5.44859604638982,5.65815743278942,5.44859604638982,5.65815743278942,20996.234447551,0.0,1.0
1998-08-04,12.75,13.06,12.75,13.0,70900,5.34381535319001,5.47374341275777,5.34381535319001,5.44859604638982,169162.843446746,0.0,1.0
1998-08-05,12.75,12.88,12.63,12.88,27800,5.34381535319001,5.39830131365391,5.29352062045411,5.39830131365391,66329.0133683997,0.0,1.0
1998-08-06,12.94,13.19,12.75,12.88,24300,5.42344868002186,5.52822937322167,5.34381535319001,5.39830131365391,57978.2383040329,0.0,1.0
1998-08-07,13.0,13.06,12.88,13.06,12500,5.44859604638982,5.47374341275777,5.39830131365391,5.47374341275777,29824.1966584531,0.0,1.0
1998-08-10,12.69,13.06,12.56,13.06,21900,5.31866798682206,5.47374341275777,5.26418202635816,5.47374341275777,52251.9925456098,0.0,1.0
1998-08-11,12.75,13.0,12.31,12.75,32000,5.34381535319001,5.44859604638982,5.15940133315836,5.34381535319001,76349.94344564,0.0,1.0
1998-08-12,12.56,13.0,12.31,12.75,29700,5.26418202635816,5.44859604638982,5.15940133315836,5.34381535319001,70862.2912604846,0.0,1.0
1998-08-13,12.75,12.75,12.56,12.75,5200,5.34381535319001,5.34381535319001,5.26418202635816,5.34381535319001,12406.8658099165,0.0,1.0
1998-08-14,12.56,12.75,12.56,12.56,17600,5.26418202635816,5.34381535319001,5.26418202635816,5.26418202635816,41992.468895102,0.0,1.0
1998-08-17,12.56,12.63,12.56,12.56,29100,5.26418202635816,5.29352062045411,5.26418202635816,5.26418202635816,69430.7298208789,0.0,1.0
1998-08-18,12.69,12.75,12.25,12.69,38000,5.31866798682206,5.34381535319001,5.1342539667904,5.31866798682206,90665.5578416974,0.0,1.0
1998-08-19,13.06,13.25,12.25,12.5,37800,5.47374341275777,5.55337673958962,5.1342539667904,5.23903465999021,90188.3706951622,0.0,1.0
1998-08-20,12.5,12.88,12.5,12.88,29000,5.23903465999021,5.39830131365391,5.23903465999021,5.39830131365391,69192.1362476112,0.0,1.0
1998-08-21,12.13,12.5,11.63,12.5,29200,5.0839592340545,5.23903465999021,4.87439784765489,5.23903465999021,69669.3233941464,0.0,1.0
1998-08-24,12.0,12.38,12.0,12.25,36500,5.0294732735906,5.1887399272543,5.0294732735906,5.1342539667904,87086.6542426831,0.0,1.0
1998-08-25,12.13,12.38,11.88,12.13,41900,5.0839592340545,5.1887399272543,4.97917854085469,5.0839592340545,99970.7071991348,0.0,1.0
1998-08-26,11.38,12.0,11.25,11.75,25800,4.76961715445509,5.0294732735906,4.71513119399119,4.9246925803908,61557.1419030472,0.0,1.0
1998-08-27,10.5,11.5,10.5,11.5,60300,4.40078911439177,4.81991188719099,4.40078911439177,4.81991188719099,143871.924680378,0.0,1.0
1998-08-28,10.75,11.13,10.5,11.13,59500,4.50556980759158,4.66483646125528,4.40078911439177,4.66483646125528,141963.176094237,0.0,1.0
1998-08-31,9.875,11.25,8.875,11.0,128600,4.13883738139226,4.71513119399119,3.71971460859305,4.61035050079138,306831.335222166,0.0,1.0
1998-09-01,9.938,10.25,9.5,10.25,134500,4.16524211607862,4.29600842119197,3.98166634159256,4.29600842119197,320908.356044955,0.0,1.0
1998-09-02,10.5,11.5,10.13,10.25,102900,4.40078911439177,4.81991188719099,4.24571368845606,4.29600842119197,245512.786892386,0.0,1.0
1998-09-03,11.25,11.5,10.25,10.75,70700,4.71513119399119,4.81991188719099,4.29600842119197,4.50556980759158,168685.656300211,0.0,1.0
1998-09-04,11.0,11.5,10.88,11.0,25600,4.61035050079138,4.81991188719099,4.56005576805548,4.61035050079138,61079.954756512,0.0,1.0
1998-09-08,11.63,11.88,11.19,11.19,17800,4.87439784765489,4.97917854085469,4.68998382762323,4.68998382762323,42469.6560416372,0.0,1.0
1998-09-09,11.94,12.13,11.5,11.63,35700,5.00432590722265,5.0839592340545,4.81991188719099,4.87439784765489,85177.905656542,0.0,1.0
1998-09-10,11.5,12.0,11.25,12.0,13000,4.81991188719099,5.0294732735906,4.71513119399119,5.0294732735906,31017.1645247912,0.0,1.0
1998-09-11,11.31,11.5,11.25,11.5,12700,4.74027856035914,4.81991188719099,4.71513119399119,4.81991188719099,30301.3838049884,0.0,1.0
1998-09-14,11.25,11.75,11.25,11.5,25300,4.71513119399119,4.9246925803908,4.71513119399119,4.81991188719099,60364.1740367091,0.0,1.0
1998-09-15,11.63,11.63,11.13,11.5,14700,4.87439784765489,4.87439784765489,4.66483646125528,4.81991188719099,35073.2552703409,0.0,1.0
1998-09-16,11.75,11.75,11.25,11.5,15900,4.9246925803908,4.9246925803908,4.71513119399119,4.81991188719099,37936.3781495523,0.0,1.0
1998-09-17,11.75,11.75,11.0,11.75,19500,4.9246925803908,4.9246925803908,4.61035050079138,4.9246925803908,46525.7467871868,0.0,1.0
1998-09-18,11.38,11.63,11.38,11.63,20600,4.76961715445509,4.87439784765489,4.76961715445509,4.87439784765489,49150.2760931307,0.0,1.0
1998-09-21,10.75,11.38,10.5,11.38,26200,4.50556980759158,4.76961715445509,4.40078911439177,4.76961715445509,62511.5161961177,0.0,1.0
1998-09-22,10.5,11.0,10.5,10.88,12400,4.40078911439177,4.61035050079138,4.40078911439177,4.56005576805548,29585.6030851855,0.0,1.0
1998-09-23,10.75,10.75,10.56,10.63,12700,4.50556980759158,4.50556980759158,4.42593648075973,4.45527507485567,30301.3838049884,0.0,1.0
1998-09-24,10.75,11.0,10.75,11.0,13400,4.50556980759158,4.61035050079138,4.50556980759158,4.61035050079138,31971.5388178617,0.0,1.0
1998-09-25,11.06,11.06,10.63,10.88,41300,4.63549786715934,4.63549786715934,4.45527507485567,4.56005576805548,98539.145759529,0.0,1.0
1998-09-28,11.0,11.13,10.81,11.0,4700,4.61035050079138,4.66483646125528,4.53071717395953,4.61035050079138,11213.8979435784,0.0,1.0
1998-09-29,11.0,11.25,10.75,11.25,8600,4.61035050079138,4.71513119399119,4.50556980759158,4.71513119399119,20519.0473010158,0.0,1.0
1998-09-30,11.06,11.38,10.75,11.0,52100,4.63549786715934,4.76961715445509,4.50556980759158,4.61035050079138,124307.251672432,0.0,1.0
1998-10-01,11.0,11.13,10.75,11.0,5800,4.61035050079138,4.66483646125528,4.50556980759158,4.61035050079138,13838.4272495223,0.0,1.0
1998-10-02,10.94,11.06,10.81,10.94,14500,4.60406365919939,4.65456527154893,4.54935357915406,4.60406365919939,34454.3454960795,0.045,1.0
1998-10-05,10.25,10.94,10.25,10.81,23800,4.31367938818956,4.60406365919939,4.31367938818956,4.54935357915406,56552.6498487374,0.0,1.0
1998-10-06,10.0,10.44,9.938,10.44,97000,4.20846769579469,4.39364027440966,4.18237519608077,4.39364027440966,230487.69055998,0.0,1.0
1998-10-07,10.0,10.06,9.75,9.938,65400,4.20846769579469,4.23371850196946,4.10325600339983,4.18237519608077,155400.97899611,0.0,1.0
1998-10-08,9.5,9.75,9.25,9.625,56000,3.99804431100496,4.10325600339983,3.89283261861009,4.05065015720239,133065.058467617,0.0,1.0
1998-10-09,9.563,9.938,9.125,9.75,54900,4.02455765748847,4.18237519608077,3.84022677241266,4.10325600339983,130451.280533432,0.0,1.0
1998-10-12,10.38,10.38,9.75,10.0,72300,4.36838946823489,4.36838946823489,4.10325600339983,4.20846769579469,171796.495128728,0.0,1.0
1998-10-13,10.0,10.44,9.75,10.44,24300,4.20846769579469,4.39364027440966,4.10325600339983,4.39364027440966,57740.7307279126,0.0,1.0
1998-10-14,9.75,10.13,9.5,10.13,54900,4.10325600339983,4.26317777584002,3.99804431100496,4.26317777584002,130451.280533432,0.0,1.0
1998-10-15,10.75,10.75,9.75,9.75,59300,4.5241027729793,4.5241027729793,4.10325600339983,4.10325600339983,140906.392270173,0.0,1.0
1998-10-16,10.5,10.88,10.38,10.75,19600,4.41889108058443,4.57881285302463,4.36838946823489,4.5241027729793,46572.7704636661,0.0,1.0
1998-10-19,10.38,10.88,9.75,10.88,30200,4.36838946823489,4.57881285302463,4.10325600339983,4.57881285302463,71760.0851021794,0.0,1.0
1998-10-20,10.5,11.0,10.25,10.38,62900,4.41889108058443,4.62931446537416,4.31367938818956,4.36838946823489,149460.574600234,0.0,1.0
1998-10-21,10.13,10.75,9.875,10.75,46300,4.26317777584002,4.5241027729793,4.15586184959726,4.5241027729793,110016.28941162,0.0,1.0
1998-10-22,10.5,10.69,10.0,10.69,35500,4.41889108058443,4.49885196680453,4.20846769579469,4.49885196680453,84353.742421436,0.0,1.0
1998-10-23,10.38,10.63,10.25,10.56,36400,4.36838946823489,4.47360116062976,4.31367938818956,4.4441418867592,86492.2880039514,0.0,1.0
1998-10-26,10.13,10.56,10.0,10.56,42400,4.26317777584002,4.4441418867592,4.20846769579469,4.4441418867592,100749.258554053,0.0,1.0
1998-10-27,10.0,10.13,9.875,10.06,29300,4.20846769579469,4.26317777584002,4.15586184959726,4.23371850196946,69621.5395196642,0.0,1.0
1998-10-28,10.13,10.25,9.875,10.0,57800,4.26317777584002,4.31367938818956,4.15586184959726,4.20846769579469,137342.149632648,0.0,1.0
1998-10-29,10.69,10.69,10.13,10.25,13800,4.49885196680453,4.49885196680453,4.26317777584002,4.31367938818956,32791.0322652343,0.0,1.0
1998-10-30,10.94,10.94,10.63,10.69,45100,4.60406365919939,4.60406365919939,4.47360116062976,4.49885196680453,107164.895301599,0.0,1.0
1998-11-02,10.88,11.0,10.75,11.0,15800,4.57881285302463,4.62931446537416,4.5241027729793,4.62931446537416,37543.3557819349,0.0,1.0
1998-11-03,10.94,11.0,10.75,10.88,18700,4.60406365919939,4.62931446537416,4.5241027729793,4.57881285302463,44434.2248811509,0.0,1.0
1998-11-04,11.19,11.38,10.88,11.0,32900,4.70927535159426,4.78923623781436,4.57881285302463,4.62931446537416,78175.7218497252,0.0,1.0
1998-11-05,11.31,11.31,11.0,11.13,25800,4.7597769639438,4.7597769639438,4.62931446537416,4.68402454541949,61304.973365438,0.0,1.0
1998-11-06,12.31,12.38,11.5,11.5,38500,5.18062373352327,5.21008300739383,4.8397378501639,4.8397378501639,91482.2276964869,0.0,1.0
1998-11-09,11.88,12.31,11.25,12.31,28800,4.9996596226041,5.18062373352327,4.73452615776903,5.18062373352327,68433.4586404889,0.0,1.0
1998-11-10,11.31,11.88,11.25,11.88,20500,4.7597769639438,4.9996596226041,4.73452615776903,4.9996596226041,48711.3160461814,0.0,1.0
1998-11-11,11.75,11.75,11.0,11.31,17100,4.94494954255877,4.94494954255877,4.62931446537416,4.7597769639438,40632.3660677903,0.0,1.0
1998-11-12,11.75,11.94,11.63,11.63,14700,4.94494954255877,5.02491042877886,4.89444793020923,4.89444793020923,34929.5778477495,0.0,1.0
1998-11-13,11.59,12.0,11.59,12.0,5200,4.87761405942605,5.05016123495363,4.87761405942605,5.05016123495363,12356.0411434216,0.0,1.0
1998-11-16,11.5,11.75,11.23,11.75,17700,4.8397378501639,4.94494954255877,4.72610922237744,4.94494954255877,42058.0631228005,0.0,1.0
1998-11-17,11.44,11.56,11.31,11.56,7300,4.81448704398913,4.86498865633867,4.7597769639438,4.86498865633867,17345.9808359573,0.0,1.0
1998-11-18,11.38,11.5,11.38,11.38,2000,4.78923623781436,4.8397378501639,4.78923623781436,4.78923623781436,4752.32351670062,0.0,1.0
1998-11-19,11.13,11.5,10.94,11.38,11000,4.68402454541949,4.8397378501639,4.60406365919939,4.78923623781436,26137.7793418534,0.0,1.0
1998-11-20,11.38,11.63,11.13,11.25,17200,4.78923623781436,4.89444793020923,4.68402454541949,4.73452615776903,40869.9822436254,0.0,1.0
1998-11-23,11.5,11.5,11.25,11.38,10800,4.8397378501639,4.8397378501639,4.73452615776903,4.78923623781436,25662.5469901833,0.0,1.0
1998-11-24,11.44,11.81,11.44,11.5,12500,4.81448704398913,4.97020034873353,4.81448704398913,4.8397378501639,29702.0219793789,0.0,1.0
1998-11-25,11.25,11.5,11.25,11.5,5600,4.73452615776903,4.8397378501639,4.73452615776903,4.8397378501639,13306.5058467617,0.0,1.0
1998-11-27,11.25,11.38,11.25,11.31,7600,4.73452615776903,4.78923623781436,4.73452615776903,4.7597769639438,18058.8293634624,0.0,1.0
1998-11-30,10.88,11.5,10.88,11.5,12200,4.57881285302463,4.8397378501639,4.57881285302463,4.8397378501639,28989.1734518738,0.0,1.0
1998-12-01,11.0,11.0,10.75,11.0,18500,4.62931446537416,4.62931446537416,4.5241027729793,4.62931446537416,43958.9925294808,0.0,1.0
1998-12-02,10.69,10.94,10.5,10.75,26000,4.49885196680453,4.60406365919939,4.41889108058443,4.5241027729793,61780.205717108,0.0,1.0
1998-12-03,10.63,10.75,10.63,10.63,9800,4.47360116062976,4.5241027729793,4.47360116062976,4.47360116062976,23286.385231833,0.0,1.0
1998-12-04,10.56,10.69,10.56,10.63,23500,4.4441418867592,4.49885196680453,4.4441418867592,4.47360116062976,55839.8013212323,0.0,1.0
1998-12-07,10.63,10.63,10.56,10.56,40800,4.47360116062976,4.47360116062976,4.4441418867592,4.4441418867592,96947.3997406927,0.0,1.0
1998-12-08,10.63,10.75,10.56,10.63,19800,4.47360116062976,4.5241027729793,4.4441418867592,4.47360116062976,47048.0028153361,0.0,1.0
1998-12-09,10.5,10.69,10.5,10.63,71800,4.41889108058443,4.49885196680453,4.41889108058443,4.47360116062976,170608.414249552,0.0,1.0
1998-12-10,10.5,10.63,10.5,10.63,16700,4.41889108058443,4.47360116062976,4.41889108058443,4.47360116062976,39681.9013644502,0.0,1.0
1998-12-11,10.44,10.56,10.31,10.5,57100,4.39364027440966,4.4441418867592,4.33893019436433,4.41889108058443,135678.836401803,0.0,1.0
1998-12-14,10.06,10.63,10.06,10.38,11700,4.23371850196946,4.47360116062976,4.23371850196946,4.36838946823489,27801.0925726986,0.0,1.0
1998-12-15,10.25,10.75,10.0,10.25,61600,4.31367938818956,4.5241027729793,4.20846769579469,4.31367938818956,146371.564314379,0.0,1.0
1998-12-16,10.0,10.25,10.0,10.13,22500,4.20846769579469,4.31367938818956,4.20846769579469,4.26317777584002,53463.639562882,0.0,1.0
1998-12-17,10.0,10.13,9.813,10.0,70600,4.20846769579469,4.26317777584002,4.12976934988333,4.20846769579469,167757.020139532,0.0,1.0
1998-12-18,10.0,10.0,9.75,10.0,37400,4.20846769579469,4.20846769579469,4.10325600339983,4.20846769579469,88868.4497623017,0.0,1.0
1998-12-21,9.875,10.06,9.875,10.06,38400,4.15586184959726,4.23371850196946,4.15586184959726,4.23371850196946,91244.6115206519,0.0,1.0
1998-12-22,9.906,10.0,9.813,9.875,42400,4.16890809945422,4.20846769579469,4.12976934988333,4.15586184959726,100749.258554053,0.0,1.0
1998-12-23,10.06,10.13,9.875,10.0,40600,4.23371850196946,4.26317777584002,4.15586184959726,4.20846769579469,96472.1673890227,0.0,1.0
1998-12-24,10.0,10.06,9.875,10.06,24000,4.20846769579469,4.23371850196946,4.15586184959726,4.23371850196946,57027.8822004075,0.0,1.0
1998-12-28,9.75,9.875,9.75,9.875,30100,4.10325600339983,4.15586184959726,4.10325600339983,4.15586184959726,71522.4689263443,0.0,1.0
1998-12-29,9.75,9.938,9.625,9.75,42500,4.10325600339983,4.18237519608077,4.05065015720239,4.10325600339983,100986.874729888,0.0,1.0
1998-12-30,9.5,9.75,9.5,9.563,50900,3.99804431100496,4.10325600339983,3.99804431100496,4.02455765748847,120946.633500031,0.0,1.0
1998-12-31,9.75,10.0,9.625,9.625,42000,4.10325600339983,4.20846769579469,4.05065015720239,4.05065015720239,99798.793850713,0.0,1.0
1999-01-04,10.0,10.0,9.75,9.75,17500,4.20846769579469,4.20846769579469,4.10325600339983,4.10325600339983,41582.8307711305,0.0,1.0
1999-01-05,9.781,10.0,9.75,9.938,14400,4.11630225325679,4.20846769579469,4.10325600339983,4.18237519608077,34216.7293202445,0.0,1.0
1999-01-06,9.938,10.06,9.938,10.06,63100,4.18237519608077,4.23371850196946,4.18237519608077,4.23371850196946,149935.806951904,0.0,1.0
1999-01-07,10.0,10.0,9.938,9.938,9200,4.20846769579469,4.20846769579469,4.18237519608077,4.18237519608077,21860.6881768229,0.0,1.0
1999-01-08,9.938,10.0,9.875,9.938,8600,4.18237519608077,4.20846769579469,4.15586184959726,4.18237519608077,20434.9911218127,0.0,1.0
1999-01-11,9.813,10.0,9.688,10.0,22900,4.12976934988333,4.20846769579469,4.0771635036859,4.20846769579469,54414.1042662222,0.0,1.0
1999-01-12,9.938,9.938,9.688,9.938,13500,4.18237519608077,4.18237519608077,4.0771635036859,4.18237519608077,32078.1837377292,0.0,1.0
1999-01-13,9.688,9.875,9.5,9.5,24500,4.09820584216487,4.17731035212408,4.01867831343583,4.01867831343583,57917.0517883546,0.05,1.0
1999-01-14,9.438,9.563,9.438,9.5,31500,3.99245114970604,4.04532849593545,3.99245114970604,4.01867831343583,74464.7808707415,0.0,1.0
1999-01-15,9.875,10.0,9.5,9.5,35900,4.17731035212408,4.2301876983535,4.01867831343583,4.01867831343583,84866.2105796706,0.0,1.0
1999-01-19,9.938,10.0,9.813,10.0,21800,4.20396053462371,4.2301876983535,4.15108318839429,4.2301876983535,51534.3562851481,0.0,1.0
1999-01-20,9.813,10.0,9.688,9.688,34200,4.15108318839429,4.2301876983535,4.09820584216487,4.09820584216487,80847.476373948,0.0,1.0
1999-01-21,9.938,10.06,9.813,9.938,45500,4.20396053462371,4.25556882454362,4.15108318839429,4.20396053462371,107560.239035516,0.0,1.0
1999-01-22,9.625,10.0,9.625,9.938,14700,4.07155565966525,4.2301876983535,4.07155565966525,4.20396053462371,34750.2310730127,0.0,1.0
1999-01-25,9.625,9.938,9.563,9.563,14000,4.07155565966525,4.20396053462371,4.04532849593545,4.04532849593545,33095.458164774,0.0,1.0
1999-01-26,9.563,9.938,9.438,9.563,32100,4.04532849593545,4.20396053462371,3.99245114970604,4.04532849593545,75883.1576492319,0.0,1.0
1999-01-27,9.469,9.75,9.438,9.563,36400,4.00556473157093,4.12443300589466,3.99245114970604,4.04532849593545,86048.1912284125,0.0,1.0
1999-01-28,9.656,9.75,9.25,9.438,33700,4.08466924153014,4.12443300589466,3.91292362097699,3.99245114970604,79665.4957252061,0.0,1.0
1999-01-29,9.563,9.75,9.5,9.75,20600,4.04532849593545,4.12443300589466,4.01867831343583,4.12443300589466,48697.6027281675,0.0,1.0
1999-02-01,9.125,9.688,9.125,9.688,36200,3.86004627474757,4.09820584216487,3.86004627474757,4.09820584216487,85575.3989689157,0.0,1.0
1999-02-02,9.063,9.125,9.031,9.063,11300,3.83381911101778,3.86004627474757,3.82028251038305,3.83381911101778,26712.7626615676,0.0,1.0
1999-02-03,9.25,9.25,9.063,9.125,27300,3.91292362097699,3.91292362097699,3.83381911101778,3.86004627474757,64536.1434213093,0.0,1.0
1999-02-04,9.125,9.25,9.063,9.25,20000,3.86004627474757,3.91292362097699,3.83381911101778,3.91292362097699,47279.2259496772,0.0,1.0
1999-02-05,9.25,9.375,9.063,9.063,35900,3.91292362097699,3.96580096720641,3.83381911101778,3.83381911101778,84866.2105796705,0.0,1.0
1999-02-08,9.75,9.75,9.25,9.25,40800,4.12443300589466,4.12443300589466,3.91292362097699,3.91292362097699,96449.6209373415,0.0,1.0
1999-02-09,9.25,9.75,9.25,9.75,47000,3.91292362097699,4.12443300589466,3.91292362097699,4.12443300589466,111106.180981741,0.0,1.0
1999-02-10,9.25,9.688,9.25,9.5,16600,3.91292362097699,4.09820584216487,3.91292362097699,4.01867831343583,39241.757538232,0.0,1.0
1999-02-11,9.563,9.75,9.375,9.5,26100,4.04532849593545,4.12443300589466,3.96580096720641,4.01867831343583,61699.3898643288,0.0,1.0
1999-02-12,9.625,9.75,9.25,9.375,28200,4.07155565966525,4.12443300589466,3.91292362097699,3.96580096720641,66663.7085890447,0.0,1.0
1999-02-16,9.375,9.75,9.375,9.625,7800,3.96580096720641,4.12443300589466,3.96580096720641,4.07155565966525,18438.8981203741,0.0,1.0
1999-02-17,9.25,9.25,9.25,9.25,19300,3.91292362097699,3.91292362097699,3.91292362097699,3.91292362097699,45624.4530414385,0.0,1.0
1999-02-18,9.375,9.625,9.25,9.313,45400,3.96580096720641,4.07155565966525,3.91292362097699,3.93957380347662,107323.842905767,0.0,1.0
1999-02-19,9.375,9.438,9.375,9.375,22200,3.96580096720641,3.99245114970604,3.96580096720641,3.96580096720641,52479.9408041416,0.0,1.0
1999-02-22,9.375,9.438,9.375,9.375,34300,3.96580096720641,3.99245114970604,3.96580096720641,3.96580096720641,81083.8725036963,0.0,1.0
1999-02-23,9.313,9.375,9.313,9.313,8300,3.93957380347662,3.96580096720641,3.93957380347662,3.93957380347662,19620.878769116,0.0,1.0
1999-02-24,9.25,9.313,9.25,9.25,9700,3.91292362097699,3.93957380347662,3.91292362097699,3.91292362097699,22930.4245855934,0.0,1.0
1999-02-25,9.313,9.313,9.25,9.313,13300,3.93957380347662,3.93957380347662,3.91292362097699,3.93957380347662,31440.6852565353,0.0,1.0
1999-02-26,9.25,9.313,9.25,9.313,25700,3.91292362097699,3.93957380347662,3.91292362097699,3.93957380347662,60753.8053453351,0.0,1.0
1999-03-01,9.375,9.5,9.125,9.25,47500,3.96580096720641,4.01867831343583,3.86004627474757,3.91292362097699,112288.161630483,0.0,1.0
1999-03-02,9.0,9.25,9.0,9.25,57200,3.80716892851815,3.91292362097699,3.80716892851815,3.91292362097699,135218.586216077,0.0,1.0
1999-03-03,9.063,9.125,9.0,9.0,16700,3.83381911101778,3.86004627474757,3.80716892851815,3.80716892851815,39478.1536679804,0.0,1.0
1999-03-04,9.063,9.063,9.0,9.0,8300,3.83381911101778,3.83381911101778,3.80716892851815,3.80716892851815,19620.878769116,0.0,1.0
1999-03-05,9.0,9.125,9.0,9.125,27900,3.80716892851815,3.86004627474757,3.80716892851815,3.86004627474757,65954.5201997997,0.0,1.0
1999-03-08,9.031,9.063,9.0,9.0,34900,3.82028251038305,3.83381911101778,3.80716892851815,3.80716892851815,82502.2492821866,0.0,1.0
1999-03-09,9.0,9.031,8.75,9.031,36500,3.80716892851815,3.82028251038305,3.70141423605931,3.82028251038305,86284.5873581609,0.0,1.0
1999-03-10,8.75,9.125,8.75,9.125,45200,3.70141423605931,3.86004627474757,3.70141423605931,3.86004627474757,106851.050646271,0.0,1.0
1999-03-11,9.0,9.063,8.75,8.813,13500,3.80716892851815,3.83381911101778,3.70141423605931,3.72806441855894,31913.4775160321,0.0,1.0
1999-03-12,8.969,9.0,8.656,8.75,20100,3.79405534665326,3.80716892851815,3.66165047169479,3.70141423605931,47515.6220794255,0.0,1.0
1999-03-15,8.875,9.063,8.625,8.969,18100,3.75429158228873,3.83381911101778,3.6485368898299,3.79405534665326,42787.6994844579,0.0,1.0
1999-03-16,8.75,8.875,8.75,8.75,18600,3.70141423605931,3.75429158228873,3.70141423605931,3.70141423605931,43969.6801331998,0.0,1.0
1999-03-17,8.625,8.875,8.625,8.688,42800,3.6485368898299,3.75429158228873,3.6485368898299,3.67518707232952,101177.543532309,0.0,1.0
1999-03-18,8.875,8.875,8.625,8.688,34700,3.75429158228873,3.75429158228873,3.6485368898299,3.67518707232952,82029.4570226899,0.0,1.0
1999-03-19,8.75,8.875,8.656,8.875,9000,3.70141423605931,3.75429158228873,3.66165047169479,3.75429158228873,21275.6516773547,0.0,1.0
1999-03-22,8.75,8.938,8.656,8.75,23000,3.70141423605931,3.78094176478836,3.66165047169479,3.70141423605931,54371.1098421288,0.0,1.0
1999-03-23,8.625,8.75,8.625,8.656,15300,3.6485368898299,3.70141423605931,3.6485368898299,3.66165047169479,36168.607851503,0.0,1.0
1999-03-24,8.625,8.688,8.625,8.688,10900,3.6485368898299,3.67518707232952,3.6485368898299,3.67518707232952,25767.178142574,0.0,1.0
1999-03-25,8.563,8.75,8.5,8.688,52400,3.6223097261001,3.70141423605931,3.59565954360048,3.67518707232952,123871.571988154,0.0,1.0
1999-03-26,8.375,8.75,8.375,8.75,31800,3.54278219737106,3.70141423605931,3.54278219737106,3.70141423605931,75173.9692599867,0.0,1.0
1999-03-29,8.125,8.5,7.75,8.5,56800,3.43702750491222,3.59565954360048,3.27839546622396,3.59565954360048,134273.001697083,0.0,1.0
1999-03-30,8.5,8.5,8.0,8.063,47200,3.59565954360048,3.59565954360048,3.3841501586828,3.41080034118243,111578.973241238,0.0,1.0
1999-03-31,8.438,8.563,8.25,8.563,29500,3.56943237987069,3.6223097261001,3.48990485114164,3.6223097261001,69736.8582757737,0.0,1.0
1999-04-01,8.688,8.688,8.5,8.625,45900,3.67518707232952,3.67518707232952,3.59565954360048,3.6485368898299,108505.823554509,0.0,1.0
1999-04-05,8.625,8.719,8.5,8.688,26900,3.6485368898299,3.68830065419442,3.59565954360048,3.67518707232952,63590.5589023157,0.0,1.0
1999-04-06,8.375,8.75,8.375,8.625,44600,3.54278219737106,3.70141423605931,3.54278219737106,3.6485368898299,105432.67386778,0.0,1.0
1999-04-07,8.625,8.688,8.313,8.375,24100,3.6485368898299,3.67518707232952,3.51655503364127,3.54278219737106,56971.4672693609,0.0,1.0
1999-04-08,8.563,8.719,8.5,8.563,26300,3.6223097261001,3.68830065419442,3.59565954360048,3.6223097261001,62172.1821238255,0.0,1.0
1999-04-09,8.625,8.625,8.5,8.563,28700,3.6485368898299,3.6485368898299,3.59565954360048,3.6223097261001,67845.6892377866,0.0,1.0
1999-04-12,8.563,8.625,8.5,8.625,16700,3.6223097261001,3.6485368898299,3.59565954360048,3.6485368898299,39478.1536679805,0.0,1.0
1999-04-13,8.5,8.625,8.5,8.563,18500,3.61892557594142,3.67214506970527,3.61892557594142,3.6457482007984,43452.1232062346,0.055,1.0
1999-04-14,8.5,8.625,8.375,8.625,23100,3.61892557594142,3.67214506970527,3.56570608217758,3.67214506970527,54256.4349223794,0.0,1.0
1999-04-15,8.5,8.625,8.406,8.625,33900,3.61892557594142,3.67214506970527,3.57890451663101,3.67214506970527,79623.0798211542,0.0,1.0
1999-04-16,8.5,8.563,8.438,8.438,21000,3.61892557594142,3.6457482007984,3.59252870703455,3.59252870703455,49324.0317476176,0.0,1.0
1999-04-19,8.25,8.594,8.25,8.563,24200,3.51248658841373,3.65894663525183,3.51248658841373,3.6457482007984,56840.0746805879,0.0,1.0
1999-04-20,8.5,8.563,8.313,8.313,10200,3.61892557594142,3.6457482007984,3.53930921327071,3.53930921327071,23957.3868488428,0.0,1.0
1999-04-21,8.5,8.563,8.375,8.438,40400,3.61892557594142,3.6457482007984,3.56570608217758,3.59252870703455,94890.0420287501,0.0,1.0
1999-04-22,8.5,8.563,8.438,8.563,49800,3.61892557594142,3.6457482007984,3.59252870703455,3.6457482007984,116968.41814435,0.0,1.0
1999-04-23,8.375,8.375,8.125,8.375,34000,3.56570608217758,3.56570608217758,3.45926709464989,3.56570608217758,79857.9561628094,0.0,1.0
1999-04-26,8.5,8.563,8.25,8.375,21600,3.61892557594142,3.6457482007984,3.51248658841373,3.56570608217758,50733.2897975496,0.0,1.0
1999-04-27,8.5,8.563,8.438,8.563,32400,3.61892557594142,3.6457482007984,3.59252870703455,3.6457482007984,76099.9346963243,0.0,1.0
1999-04-28,8.5,8.5,8.375,8.5,28000,3.61892557594142,3.61892557594142,3.56570608217758,3.61892557594142,65765.3756634902,0.0,1.0
1999-04-29,8.375,8.563,8.344,8.375,221800,3.56570608217758,3.6457482007984,3.55250764772414,3.56570608217758,520955.725791504,0.0,1.0
1999-04-30,8.0,8.375,7.875,8.25,48500,3.40604760088604,3.56570608217758,3.3528281071222,3.51248658841373,113915.025702831,0.0,1.0
1999-05-03,8.0,8.125,7.875,7.875,13600,3.40604760088604,3.45926709464989,3.3528281071222,3.3528281071222,31943.1824651238,0.0,1.0
1999-05-04,7.875,8.25,7.688,7.688,103800,3.3528281071222,3.51248658841373,3.27321174445149,3.27321174445149,243801.642638224,0.0,1.0
1999-05-05,7.813,8.0,7.5,8.0,37500,3.32643123821533,3.40604760088604,3.19316962583067,3.40604760088604,88078.6281207458,0.0,1.0
1999-05-06,8.25,8.25,7.813,8.063,26700,3.51248658841373,3.51248658841373,3.32643123821533,3.43287022574302,62711.983221971,0.0,1.0
1999-05-07,8.25,8.25,7.938,8.25,18900,3.51248658841373,3.51248658841373,3.37965073197918,3.51248658841373,44391.6285728559,0.0,1.0
1999-05-10,7.938,8.0,7.875,8.0,12700,3.37965073197918,3.40604760088604,3.3528281071222,3.40604760088604,29829.2953902259,0.0,1.0
1999-05-11,8.0,8.0,7.938,7.938,25200,3.40604760088604,3.40604760088604,3.37965073197918,3.37965073197918,59188.8380971412,0.0,1.0
1999-05-12,7.938,8.0,7.813,7.938,41000,3.37965073197918,3.40604760088604,3.32643123821533,3.37965073197918,96299.3000786819,0.0,1.0
1999-05-13,8.0,8.0,7.875,8.0,20200,3.40604760088604,3.40604760088604,3.3528281071222,3.40604760088604,47445.0210143751,0.0,1.0
1999-05-14,8.0,8.125,7.5,8.063,41900,3.40604760088604,3.45926709464989,3.19316962583067,3.43287022574302,98413.18715358,0.0,1.0
1999-05-17,7.75,7.75,7.75,7.75,1500,3.29960861335835,3.29960861335835,3.29960861335835,3.29960861335835,3523.14512482983,0.0,1.0
1999-05-18,7.734,7.75,7.719,7.75,18300,3.29279651815658,3.29960861335835,3.28641017890492,3.29960861335835,42982.3705229239,0.0,1.0
1999-05-19,7.875,7.938,7.688,7.75,23000,3.3528281071222,3.37965073197918,3.27321174445149,3.29960861335835,54021.558580724,0.0,1.0
1999-05-20,8.25,8.25,7.719,7.719,41800,3.51248658841373,3.51248658841373,3.28641017890492,3.28641017890492,98178.3108119246,0.0,1.0
1999-05-21,8.0,8.25,8.0,8.25,73600,3.40604760088604,3.51248658841373,3.40604760088604,3.51248658841373,172868.987458317,0.0,1.0
1999-05-24,8.125,8.375,7.75,8.313,49700,3.45926709464989,3.56570608217758,3.29960861335835,3.53930921327071,116733.541802695,0.0,1.0
1999-05-25,7.75,8.25,7.75,8.0,28100,3.29960861335835,3.51248658841373,3.29960861335835,3.40604760088604,66000.2520051456,0.0,1.0
1999-05-26,8.063,8.375,7.75,7.75,24300,3.43287022574302,3.56570608217758,3.29960861335835,3.29960861335835,57074.9510222433,0.0,1.0
1999-05-27,8.125,8.25,8.125,8.25,6500,3.45926709464989,3.51248658841373,3.45926709464989,3.51248658841373,15266.9622075959,0.0,1.0
1999-05-28,8.25,8.313,8.188,8.25,5800,3.51248658841373,3.53930921327071,3.48608971950687,3.51248658841373,13622.8278160087,0.0,1.0
1999-06-01,8.25,8.375,8.125,8.375,3800,3.51248658841373,3.56570608217758,3.45926709464989,3.56570608217758,8925.30098290224,0.0,1.0
1999-06-02,8.188,8.375,8.125,8.125,15500,3.48608971950687,3.56570608217758,3.45926709464989,3.45926709464989,36405.8329565749,0.0,1.0
1999-06-03,8.125,8.375,8.125,8.25,16800,3.45926709464989,3.56570608217758,3.45926709464989,3.51248658841373,39459.2253980941,0.0,1.0
1999-06-04,8.125,8.125,8.125,8.125,2600,3.45926709464989,3.45926709464989,3.45926709464989,3.45926709464989,6106.78488303837,0.0,1.0
1999-06-07,8.25,8.25,8.125,8.125,7100,3.51248658841373,3.51248658841373,3.45926709464989,3.45926709464989,16676.2202575279,0.0,1.0
1999-06-08,8.125,8.188,8.063,8.188,50000,3.45926709464989,3.48608971950687,3.43287022574302,3.48608971950687,117438.170827661,0.0,1.0
1999-06-09,8.063,8.125,8.063,8.063,57100,3.43287022574302,3.45926709464989,3.43287022574302,3.43287022574302,134114.391085189,0.0,1.0
1999-06-10,8.188,8.25,8.063,8.125,6600,3.48608971950687,3.51248658841373,3.43287022574302,3.45926709464989,15501.8385492512,0.0,1.0
1999-06-11,8.313,8.375,8.25,8.25,7100,3.53930921327071,3.56570608217758,3.51248658841373,3.51248658841373,16676.2202575279,0.0,1.0
1999-06-14,8.313,8.375,8.25,8.375,6700,3.53930921327071,3.56570608217758,3.51248658841373,3.56570608217758,15736.7148909066,0.0,1.0
1999-06-15,8.313,8.375,8.25,8.313,4100,3.53930921327071,3.56570608217758,3.51248658841373,3.53930921327071,9629.9300078682,0.0,1.0
1999-06-16,8.063,8.25,8.063,8.25,44700,3.43287022574302,3.51248658841373,3.43287022574302,3.51248658841373,104989.724719929,0.0,1.0
1999-06-17,8.125,8.313,8.063,8.313,4000,3.45926709464989,3.53930921327071,3.43287022574302,3.53930921327071,9395.05366621287,0.0,1.0
1999-06-18,8.438,8.563,8.063,8.219,15800,3.59252870703455,3.6457482007984,3.43287022574302,3.4992881539603,37110.4619815409,0.0,1.0
1999-06-21,8.5,8.688,8.5,8.688,8600,3.61892557594142,3.69896769456224,3.61892557594142,3.69896769456224,20199.3653823577,0.0,1.0
1999-06-22,8.5,8.75,8.5,8.563,21100,3.61892557594142,3.72536456346911,3.61892557594142,3.6457482007984,49558.9080892729,0.0,1.0
1999-06-23,8.563,8.563,8.375,8.5,19800,3.6457482007984,3.6457482007984,3.56570608217758,3.61892557594142,46505.5156477537,0.0,1.0
1999-06-24,8.438,8.5,8.0,8.375,24000,3.59252870703455,3.61892557594142,3.40604760088604,3.56570608217758,56370.3219972773,0.0,1.0
1999-06-25,8.75,8.75,8.375,8.375,24100,3.72536456346911,3.72536456346911,3.56570608217758,3.56570608217758,56605.1983389326,0.0,1.0
1999-06-28,8.625,8.688,8.375,8.375,1900,3.67214506970527,3.69896769456224,3.56570608217758,3.56570608217758,4462.65049145111,0.0,1.0
1999-06-29,8.75,8.75,8.375,8.438,13100,3.72536456346911,3.72536456346911,3.56570608217758,3.59252870703455,30768.8007568472,0.0,1.0
1999-06-30,8.563,8.75,8.5,8.5,2100,3.6457482007984,3.72536456346911,3.61892557594142,3.61892557594142,4932.40317476176,0.0,1.0
1999-07-01,8.438,8.688,8.313,8.313,12200,3.59252870703455,3.69896769456224,3.53930921327071,3.53930921327071,28654.9136819493,0.0,1.0
1999-07-02,8.25,8.375,8.25,8.375,16800,3.51248658841373,3.56570608217758,3.51248658841373,3.56570608217758,39459.2253980941,0.0,1.0
1999-07-06,8.188,8.5,8.188,8.5,10800,3.48608971950687,3.61892557594142,3.48608971950687,3.61892557594142,25366.6448987747,0.0,1.0
1999-07-07,8.188,8.313,8.156,8.188,5500,3.48608971950687,3.53930921327071,3.47246552910332,3.48608971950687,12918.1987910427,0.0,1.0
1999-07-08,8.125,8.313,8.125,8.188,13700,3.45926709464989,3.53930921327071,3.45926709464989,3.48608971950687,32178.0588067791,0.0,1.0
1999-07-09,8.063,8.188,8.063,8.063,40000,3.43287022574302,3.48608971950687,3.43287022574302,3.43287022574302,93950.5366621288,0.0,1.0
1999-07-12,8.031,8.25,8.031,8.063,20600,3.41924603533948,3.51248658841373,3.41924603533948,3.43287022574302,48384.5263809963,0.0,1.0
1999-07-13,8.313,8.313,8.0,8.0,15700,3.56485457027736,3.56485457027736,3.43063112741716,3.43063112741716,36611.3392361601,0.06,1.0
1999-07-14,8.375,8.625,8.188,8.188,29400,3.59144196151484,3.69864918424662,3.51125095891146,3.51125095891146,68558.8136014717,0.0,1.0
1999-07-15,8.313,8.375,8.25,8.25,11900,3.56485457027736,3.59144196151484,3.53783835014894,3.53783835014894,27749.9959815481,0.0,1.0
1999-07-16,8.125,8.375,8.125,8.125,10900,3.48423473878305,3.59144196151484,3.48423473878305,3.48423473878305,25418.0635461239,0.0,1.0
1999-07-19,8.25,8.375,8.125,8.375,11400,3.53783835014894,3.59144196151484,3.48423473878305,3.59144196151484,26584.029763836,0.0,1.0
1999-07-20,8.313,8.313,8.125,8.125,7000,3.56485457027736,3.56485457027736,3.48423473878305,3.48423473878305,16323.5270479695,0.0,1.0
1999-07-21,8.375,8.375,8.188,8.313,7500,3.59144196151484,3.59144196151484,3.51125095891146,3.56485457027736,17489.4932656816,0.0,1.0
1999-07-22,8.188,8.5,8.063,8.25,43400,3.51125095891146,3.64504557288073,3.45764734754557,3.53783835014894,101205.867697411,0.0,1.0
1999-07-23,8.25,8.5,8.25,8.5,1000,3.53783835014894,3.64504557288073,3.53783835014894,3.64504557288073,2331.93243542421,0.0,1.0
1999-07-26,8.5,8.5,8.188,8.5,8100,3.64504557288073,3.64504557288073,3.51125095891146,3.64504557288073,18888.6527269361,0.0,1.0
1999-07-27,8.313,8.5,8.188,8.5,26900,3.56485457027736,3.64504557288073,3.51125095891146,3.64504557288073,62728.9825129112,0.0,1.0
1999-07-28,8.125,8.438,8.125,8.313,47300,3.48423473878305,3.61845818164325,3.48423473878305,3.56485457027736,110300.404195565,0.0,1.0
1999-07-29,8.375,8.375,8.0,8.063,18000,3.59144196151484,3.59144196151484,3.43063112741716,3.45764734754557,41974.7838376358,0.0,1.0
1999-07-30,8.375,8.375,8.25,8.25,16300,3.59144196151484,3.59144196151484,3.53783835014894,3.53783835014894,38010.4986974146,0.0,1.0
1999-08-02,8.5,8.5,8.25,8.25,19100,3.64504557288073,3.64504557288073,3.53783835014894,3.53783835014894,44539.9095166024,0.0,1.0
1999-08-03,8.5,8.5,8.25,8.25,28800,3.64504557288073,3.64504557288073,3.53783835014894,3.53783835014894,67159.6541402173,0.0,1.0
1999-08-04,8.438,8.625,8.375,8.5,24000,3.61845818164325,3.69864918424662,3.59144196151484,3.64504557288073,55966.378450181,0.0,1.0
1999-08-05,8.25,8.438,8.188,8.438,33700,3.53783835014894,3.61845818164325,3.51125095891146,3.61845818164325,78586.123073796,0.0,1.0
1999-08-06,8.25,8.375,8.25,8.313,6100,3.53783835014894,3.59144196151484,3.53783835014894,3.56485457027736,14224.7878560877,0.0,1.0
1999-08-09,8.438,8.5,8.25,8.375,16700,3.61845818164325,3.64504557288073,3.53783835014894,3.59144196151484,38943.2716715843,0.0,1.0
1999-08-10,8.313,8.5,8.313,8.5,11100,3.56485457027736,3.64504557288073,3.56485457027736,3.64504557288073,25884.4500332087,0.0,1.0
1999-08-11,8.313,8.5,8.313,8.313,6800,3.56485457027736,3.64504557288073,3.56485457027736,3.56485457027736,15857.1405608846,0.0,1.0
1999-08-12,8.313,8.313,8.313,8.313,600,3.56485457027736,3.56485457027736,3.56485457027736,3.56485457027736,1399.15946125452,0.0,1.0
1999-08-13,8.375,8.375,8.063,8.313,18600,3.59144196151484,3.59144196151484,3.45764734754557,3.56485457027736,43373.9432988903,0.0,1.0
1999-08-16,8.344,8.438,8.125,8.25,20900,3.5781482658961,3.61845818164325,3.48423473878305,3.53783835014894,48737.387900366,0.0,1.0
1999-08-17,8.25,8.5,8.25,8.344,11400,3.53783835014894,3.64504557288073,3.53783835014894,3.5781482658961,26584.029763836,0.0,1.0
1999-08-18,8.375,8.375,8.125,8.125,2800,3.59144196151484,3.59144196151484,3.48423473878305,3.48423473878305,6529.41081918779,0.0,1.0
1999-08-19,8.313,8.5,8.125,8.125,14400,3.56485457027736,3.64504557288073,3.48423473878305,3.48423473878305,33579.8270701086,0.0,1.0
1999-08-20,8.5,8.5,8.125,8.375,41200,3.64504557288073,3.64504557288073,3.48423473878305,3.59144196151484,96075.6163394775,0.0,1.0
1999-08-23,8.438,8.5,8.313,8.375,29200,3.61845818164325,3.64504557288073,3.56485457027736,3.59144196151484,68092.4271143869,0.0,1.0
1999-08-24,8.5,8.531,8.25,8.5,23300,3.64504557288073,3.65833926849947,3.53783835014894,3.64504557288073,54334.0257453841,0.0,1.0
1999-08-25,8.25,8.25,8.25,8.25,10400,3.53783835014894,3.53783835014894,3.53783835014894,3.53783835014894,24252.0973284118,0.0,1.0
1999-08-26,8.25,8.375,8.25,8.25,9600,3.53783835014894,3.59144196151484,3.53783835014894,3.53783835014894,22386.5513800725,0.0,1.0
1999-08-27,8.313,8.438,8.188,8.25,9500,3.56485457027736,3.61845818164325,3.51125095891146,3.53783835014894,22153.35813653,0.0,1.0
1999-08-30,8.125,8.313,8.125,8.25,5000,3.48423473878305,3.56485457027736,3.48423473878305,3.53783835014894,11659.6621771211,0.0,1.0
1999-08-31,8.25,8.25,8.063,8.25,24700,3.53783835014894,3.53783835014894,3.45764734754557,3.53783835014894,57598.7311549781,0.0,1.0
1999-09-01,8.063,8.313,8.063,8.25,16700,3.45764734754557,3.56485457027736,3.45764734754557,3.53783835014894,38943.2716715843,0.0,1.0
1999-09-02,8.0,8.25,8.0,8.25,20800,3.43063112741716,3.53783835014894,3.43063112741716,3.53783835014894,48504.1946568236,0.0,1.0
1999-09-03,8.063,8.188,8.0,8.125,30900,3.45764734754557,3.51125095891146,3.43063112741716,3.48423473878305,72056.7122546081,0.0,1.0
1999-09-07,8.031,8.188,8.031,8.188,11900,3.4439248230359,3.51125095891146,3.4439248230359,3.51125095891146,27749.9959815481,0.0,1.0
1999-09-08,8.0,8.125,8.0,8.125,46200,3.43063112741716,3.48423473878305,3.43063112741716,3.48423473878305,107735.278516598,0.0,1.0
1999-09-09,8.188,8.188,8.125,8.125,11900,3.51125095891146,3.51125095891146,3.48423473878305,3.48423473878305,27749.9959815481,0.0,1.0
1999-09-10,8.25,8.313,8.063,8.125,23400,3.53783835014894,3.56485457027736,3.45764734754557,3.48423473878305,54567.2189889266,0.0,1.0
1999-09-13,8.25,8.313,8.188,8.188,12700,3.53783835014894,3.56485457027736,3.51125095891146,3.51125095891146,29615.5419298875,0.0,1.0
1999-09-14,8.188,8.313,8.125,8.188,25800,3.51125095891146,3.56485457027736,3.48423473878305,3.51125095891146,60163.8568339447,0.0,1.0
1999-09-15,8.375,8.375,8.25,8.25,12500,3.59144196151484,3.59144196151484,3.53783835014894,3.53783835014894,29149.1554428026,0.0,1.0
1999-09-16,7.938,8.188,7.875,8.188,43100,3.40404373617968,3.51125095891146,3.37702751605127,3.51125095891146,100506.287966783,0.0,1.0
1999-09-17,8.0,8.188,7.75,7.75,24800,3.43063112741716,3.51125095891146,3.32342390468537,3.32342390468537,57831.9243985204,0.0,1.0
1999-09-20,8.188,8.25,8.0,8.156,15600,3.51125095891146,3.53783835014894,3.43063112741716,3.49752843440179,36378.1459926177,0.0,1.0
1999-09-21,8.188,8.188,7.875,8.0,11300,3.51125095891146,3.51125095891146,3.37702751605127,3.43063112741716,26350.8365202936,0.0,1.0
1999-09-22,8.0,8.0,7.75,7.875,8100,3.43063112741716,3.43063112741716,3.32342390468537,3.37702751605127,18888.6527269361,0.0,1.0
1999-09-23,8.063,8.188,8.063,8.125,6800,3.45764734754557,3.51125095891146,3.45764734754557,3.48423473878305,15857.1405608846,0.0,1.0
1999-09-24,7.875,8.188,7.75,8.125,17300,3.37702751605127,3.51125095891146,3.32342390468537,3.48423473878305,40342.4311328388,0.0,1.0
1999-09-27,7.875,8.188,7.875,8.188,7500,3.37702751605127,3.51125095891146,3.37702751605127,3.51125095891146,17489.4932656816,0.0,1.0
1999-09-28,7.75,8.0,7.75,8.0,10000,3.32342390468537,3.43063112741716,3.32342390468537,3.43063112741716,23319.3243542421,0.0,1.0
1999-09-29,7.688,7.75,7.688,7.75,5300,3.29683651344789,3.32342390468537,3.29683651344789,3.32342390468537,12359.2419077483,0.0,1.0
1999-09-30,7.75,7.875,7.563,7.75,14500,3.32342390468537,3.37702751605127,3.243232902082,3.32342390468537,33813.0203136511,0.0,1.0
1999-10-01,7.813,7.938,7.813,7.875,9100,3.35044012481378,3.40404373617968,3.35044012481378,3.37702751605127,21220.5851623603,0.0,1.0
1999-10-04,8.5,8.5,7.875,7.938,52500,3.64504557288073,3.64504557288073,3.37702751605127,3.40404373617968,122426.452859771,0.0,1.0
1999-10-05,8.125,8.5,8.125,8.5,14100,3.48423473878305,3.64504557288073,3.48423473878305,3.64504557288073,32880.2473394814,0.0,1.0
1999-10-06,8.0,8.469,8.0,8.125,15800,3.43063112741716,3.63175187726199,3.43063112741716,3.48423473878305,36844.5324797025,0.0,1.0
1999-10-07,8.188,8.188,8.0,8.125,48100,3.51125095891146,3.51125095891146,3.43063112741716,3.48423473878305,112165.950143905,0.0,1.0
1999-10-08,8.188,8.25,8.125,8.125,30100,3.51125095891146,3.53783835014894,3.48423473878305,3.48423473878305,70191.1663062688,0.0,1.0
1999-10-11,7.938,8.188,7.938,8.125,2400,3.40404373617968,3.51125095891146,3.40404373617968,3.48423473878305,5596.6378450181,0.0,1.0
1999-10-12,8.0,8.188,8.0,8.188,400,3.43063112741716,3.51125095891146,3.43063112741716,3.51125095891146,932.772974169684,0.0,1.0
1999-10-13,8.0,8.125,7.875,8.063,8100,3.45850500532742,3.51254414603566,3.40446586461918,3.48574073224438,18736.4193199614,0.065,1.0
1999-10-14,7.75,8.0,7.5,7.875,22500,3.35042672391094,3.45850500532742,3.24234844249446,3.40446586461918,52045.6092221151,0.0,1.0
1999-10-15,7.375,7.625,7.313,7.438,36700,3.18830930178622,3.2963875832027,3.16150588799493,3.21554502870317,84892.1714867387,0.0,1.0
1999-10-18,7.688,7.688,7.375,7.375,3700,3.32362331011965,3.32362331011965,3.18830930178622,3.18830930178622,8558.61129430337,0.0,1.0
1999-10-19,7.5,7.75,7.438,7.75,12300,3.24234844249446,3.35042672391094,3.21554502870317,3.35042672391094,28451.5997080896,0.0,1.0
1999-10-20,8.0,8.125,7.5,7.5,25500,3.45850500532742,3.51254414603566,3.24234844249446,3.24234844249446,58985.0237850638,0.0,1.0
1999-10-21,7.438,8.125,7.375,7.75,18100,3.21554502870317,3.51254414603566,3.18830930178622,3.35042672391094,41867.801196457,0.0,1.0
1999-10-22,8.0,8.188,7.5,7.5,76700,3.45850500532742,3.53977987295262,3.24234844249446,3.24234844249446,177417.698992721,0.0,1.0
1999-10-25,8.156,8.375,8.063,8.063,35400,3.52594585293131,3.62062242745215,3.48574073224438,3.48574073224438,81885.0918427943,0.0,1.0
1999-10-26,8.188,8.25,8.125,8.25,16900,3.53977987295262,3.5665832867439,3.51254414603566,3.5665832867439,39092.0353712775,0.0,1.0
1999-10-27,8.5,8.625,8.219,8.219,158300,3.67466156816039,3.72870070886863,3.55318157984826,3.55318157984826,366169.775104925,0.0,1.0
1999-10-28,8.625,8.625,8.375,8.5,22100,3.72870070886863,3.72870070886863,3.62062242745215,3.67466156816039,51120.3539470552,0.0,1.0
1999-10-29,8.563,8.625,8.438,8.438,19900,3.70189729507734,3.72870070886863,3.6478581543691,3.6478581543691,46031.4499342262,0.0,1.0
1999-11-01,8.5,8.625,8.438,8.625,5600,3.67466156816039,3.72870070886863,3.6478581543691,3.72870070886863,12953.5738508375,0.0,1.0
1999-11-02,8.563,8.688,8.5,8.563,44600,3.70189729507734,3.75593643578558,3.67466156816039,3.70189729507734,103165.96316917,0.0,1.0
1999-11-03,8.5,8.688,8.5,8.5,8500,3.67466156816039,3.75593643578558,3.67466156816039,3.67466156816039,19661.6745950212,0.0,1.0
1999-11-04,8.5,8.625,8.5,8.625,14800,3.67466156816039,3.72870070886863,3.67466156816039,3.72870070886863,34234.4451772134,0.0,1.0
1999-11-05,8.438,8.563,8.375,8.531,55300,3.6478581543691,3.70189729507734,3.62062242745215,3.68806327505603,127916.541777021,0.0,1.0
1999-11-08,8.438,8.563,8.375,8.375,17300,3.6478581543691,3.70189729507734,3.62062242745215,3.62062242745215,40017.2906463373,0.0,1.0
1999-11-09,8.469,8.531,8.438,8.438,66300,3.66125986126474,3.68806327505603,3.6478581543691,3.6478581543691,153361.061841166,0.0,1.0
1999-11-10,8.438,8.438,8.438,8.438,2700,3.6478581543691,3.6478581543691,3.6478581543691,3.6478581543691,6245.47310665381,0.0,1.0
1999-11-11,8.375,8.453,8.313,8.438,15100,3.62062242745215,3.65434285125409,3.59381901366086,3.6478581543691,34928.3866335083,0.0,1.0
1999-11-12,8.438,8.438,8.375,8.375,5200,3.6478581543691,3.6478581543691,3.62062242745215,3.62062242745215,12028.3185757777,0.0,1.0
1999-11-15,8.531,8.563,8.438,8.469,35200,3.68806327505603,3.70189729507734,3.6478581543691,3.66125986126474,81422.4642052645,0.0,1.0
1999-11-16,8.469,8.563,8.438,8.438,46300,3.66125986126474,3.70189729507734,3.6478581543691,3.6478581543691,107098.298088175,0.0,1.0
1999-11-17,8.469,8.5,8.438,8.438,62100,3.66125986126474,3.67466156816039,3.6478581543691,3.6478581543691,143645.881453038,0.0,1.0
1999-11-18,8.438,8.5,8.438,8.438,8700,3.6478581543691,3.67466156816039,3.6478581543691,3.6478581543691,20124.3022325512,0.0,1.0
1999-11-19,8.438,8.531,8.438,8.5,17700,3.6478581543691,3.68806327505603,3.6478581543691,3.67466156816039,40942.5459213972,0.0,1.0
1999-11-22,8.438,8.531,8.438,8.531,18700,3.6478581543691,3.68806327505603,3.6478581543691,3.68806327505603,43255.6841090467,0.0,1.0
1999-11-23,8.438,8.5,8.438,8.438,42500,3.6478581543691,3.67466156816039,3.6478581543691,3.6478581543691,98308.3729751062,0.0,1.0
1999-11-24,8.5,8.5,8.438,8.438,71200,3.67466156816039,3.67466156816039,3.6478581543691,3.6478581543691,164695.438960648,0.0,1.0
1999-11-26,8.438,8.438,8.438,8.438,5200,3.6478581543691,3.6478581543691,3.6478581543691,3.6478581543691,12028.3185757777,0.0,1.0
1999-11-29,8.469,8.563,8.438,8.438,65500,3.66125986126474,3.70189729507734,3.6478581543691,3.6478581543691,151510.551291046,0.0,1.0
1999-11-30,8.5,8.5,8.438,8.438,38400,3.67466156816039,3.67466156816039,3.6478581543691,3.6478581543691,88824.506405743,0.0,1.0
1999-12-01,8.469,8.563,8.438,8.469,235500,3.66125986126474,3.70189729507734,3.6478581543691,3.66125986126474,544744.043191471,0.0,1.0
1999-12-02,8.5,8.563,8.469,8.469,15800,3.67466156816039,3.70189729507734,3.66125986126474,3.66125986126474,36547.583364863,0.0,1.0
1999-12-03,8.469,8.563,8.469,8.5,54200,3.66125986126474,3.70189729507734,3.66125986126474,3.67466156816039,125372.089770606,0.0,1.0
1999-12-06,8.469,8.563,8.469,8.563,25800,3.66125986126474,3.70189729507734,3.66125986126474,3.70189729507734,59678.9652413586,0.0,1.0
1999-12-07,8.5,8.563,8.469,8.469,71300,3.67466156816039,3.70189729507734,3.66125986126474,3.66125986126474,164926.752779413,0.0,1.0
1999-12-08,8.469,8.563,8.469,8.484,80500,3.66125986126474,3.70189729507734,3.66125986126474,3.66774455814973,186207.62410579,0.0,1.0
1999-12-09,8.469,8.5,8.469,8.469,154400,3.66125986126474,3.67466156816039,3.66125986126474,3.66125986126474,357148.536173092,0.0,1.0
1999-12-10,8.469,8.625,8.469,8.469,210000,3.66125986126474,3.72870070886863,3.66125986126474,3.66125986126474,485759.019406408,0.0,1.0
1999-12-13,8.469,8.5,8.469,8.469,176800,3.66125986126474,3.67466156816039,3.66125986126474,3.66125986126474,408962.831576442,0.0,1.0
1999-12-14,8.469,8.5,8.469,8.484,118300,3.66125986126474,3.67466156816039,3.66125986126474,3.66774455814973,273644.247598943,0.0,1.0
1999-12-15,8.594,8.781,8.469,8.469,68400,3.71529900197298,3.79614155647251,3.66125986126474,3.66125986126474,158218.65203523,0.0,1.0
1999-12-16,8.5,8.625,8.469,8.5,74000,3.67466156816039,3.72870070886863,3.66125986126474,3.67466156816039,171172.225886067,0.0,1.0
1999-12-17,8.75,8.875,8.5,8.5,58400,3.78273984957687,3.83677899028511,3.67466156816039,3.67466156816039,135087.270158734,0.0,1.0
1999-12-20,8.688,9.0,8.688,8.875,33500,3.75593643578558,3.89081813099335,3.75593643578558,3.83677899028511,77490.1292862602,0.0,1.0
1999-12-21,8.656,8.656,8.563,8.625,14800,3.74210241576427,3.74210241576427,3.70189729507734,3.72870070886863,34234.4451772135,0.0,1.0
1999-12-22,8.688,8.813,8.625,8.656,67200,3.75593643578558,3.80997557649382,3.72870070886863,3.74210241576427,155442.88621005,0.0,1.0
1999-12-23,8.656,8.688,8.656,8.688,34300,3.74210241576427,3.75593643578558,3.74210241576427,3.75593643578558,79340.6398363799,0.0,1.0
1999-12-27,8.688,8.875,8.656,8.656,19500,3.75593643578558,3.83677899028511,3.74210241576427,3.74210241576427,45106.1946591664,0.0,1.0
1999-12-28,8.688,8.75,8.656,8.656,55700,3.75593643578558,3.78273984957687,3.74210241576427,3.74210241576427,128841.79705208,0.0,1.0
1999-12-29,8.688,8.688,8.656,8.656,27200,3.75593643578558,3.75593643578558,3.74210241576427,3.74210241576427,62917.358704068,0.0,1.0
1999-12-30,8.625,8.703,8.625,8.656,71900,3.72870070886863,3.76242113267057,3.72870070886863,3.74210241576427,166314.635692003,0.0,1.0
1999-12-31,8.625,8.688,8.625,8.625,32200,3.72870070886863,3.75593643578558,3.72870070886863,3.72870070886863,74483.0496423157,0.0,1.0
2000-01-03,8.625,8.688,8.625,8.656,21900,3.72870070886863,3.75593643578558,3.72870070886863,3.74210241576427,50657.7263095253,0.0,1.0
2000-01-04,8.5,8.75,8.5,8.625,18300,3.67466156816039,3.78273984957687,3.67466156816039,3.72870070886863,42330.4288339869,0.0,1.0
2000-01-05,8.438,8.5,8.438,8.5,2100,3.6478581543691,3.67466156816039,3.6478581543691,3.67466156816039,4857.59019406407,0.0,1.0
2000-01-06,8.0,8.438,7.563,8.438,37900,3.45850500532742,3.6478581543691,3.26958416941141,3.6478581543691,87667.9373119183,0.0,1.0
2000-01-07,8.0,8.25,7.875,8.0,12100,3.45850500532742,3.5665832867439,3.40446586461918,3.45850500532742,27988.9720705597,0.0,1.0
2000-01-10,7.875,8.25,7.875,8.188,23700,3.40446586461918,3.5665832867439,3.40446586461918,3.53977987295262,54821.3750472946,0.0,1.0
2000-01-11,7.75,8.0,7.688,7.875,34100,3.35042672391094,3.45850500532742,3.32362331011965,3.40446586461918,78878.0121988499,0.0,1.0
2000-01-12,7.75,8.0,7.25,7.813,11800,3.38068864270756,3.48974311505296,3.16257969801675,3.4081703697386,27050.7016957227,0.07,1.0
2000-01-13,7.625,7.75,7.375,7.5,13600,3.32616140653485,3.38068864270756,3.21710693418945,3.27163417036215,31177.0799204941,0.0,1.0
2000-01-14,7.5,7.625,7.375,7.625,12800,3.27163417036215,3.32616140653485,3.21710693418945,3.32616140653485,29343.1340428179,0.0,1.0
2000-01-18,7.813,7.875,7.5,7.75,22000,3.4081703697386,3.43521587888026,3.27163417036215,3.38068864270756,50433.5116360933,0.0,1.0
2000-01-19,7.688,8.0,7.5,7.625,52400,3.3536431335659,3.48974311505296,3.27163417036215,3.32616140653485,120123.454987786,0.0,1.0
2000-01-20,7.5,7.813,7.5,7.563,5900,3.27163417036215,3.4081703697386,3.27163417036215,3.29911589739319,13525.3508478614,0.0,1.0
2000-01-21,7.813,7.813,7.438,7.5,18500,3.4081703697386,3.4081703697386,3.24458866122049,3.27163417036215,42409.9984212603,0.0,1.0
2000-01-24,7.563,7.563,7.313,7.5,7300,3.29911589739319,3.29911589739319,3.19006142504779,3.27163417036215,16734.7561337946,0.0,1.0
2000-01-25,7.563,7.563,7.25,7.25,13000,3.29911589739319,3.29911589739319,3.16257969801675,3.16257969801675,29801.620512237,0.0,1.0
2000-01-26,7.75,8.0,7.188,7.188,17600,3.38068864270756,3.48974311505296,3.13553418887509,3.13553418887509,40346.8093088746,0.0,1.0
2000-01-27,7.75,8.0,7.75,7.875,7900,3.38068864270756,3.48974311505296,3.38068864270756,3.43521587888026,18110.2155420517,0.0,1.0
2000-01-28,7.938,8.0,7.75,7.938,52400,3.4626976059113,3.48974311505296,3.38068864270756,3.4626976059113,120123.454987786,0.0,1.0
2000-01-31,7.875,8.0,7.875,7.938,221500,3.43521587888026,3.48974311505296,3.43521587888026,3.4626976059113,507773.764881576,0.0,1.0
2000-02-01,7.969,8.0,7.875,7.938,23800,3.47622036048213,3.48974311505296,3.43521587888026,3.4626976059113,54559.8898608646,0.0,1.0
2000-02-02,7.94,8.0,7.88,7.88,71200,3.46357004169006,3.48974311505296,3.43739696832717,3.43739696832717,163221.183113175,0.0,1.0
2000-02-03,8.0,8.0,7.875,7.875,36100,3.48974311505296,3.48974311505296,3.43521587888026,3.43521587888026,82756.807730135,0.0,1.0
2000-02-04,7.88,7.94,7.88,7.94,36700,3.43739696832717,3.46357004169006,3.43739696832717,3.46357004169006,84132.2671383919,0.0,1.0
2000-02-07,8.0,8.0,7.875,7.875,9100,3.48974311505296,3.48974311505296,3.43521587888026,3.43521587888026,20861.1343585659,0.0,1.0
2000-02-08,7.938,8.0,7.875,7.875,12600,3.4626976059113,3.48974311505296,3.43521587888026,3.43521587888026,28884.6475733989,0.0,1.0
2000-02-09,7.938,8.0,7.938,7.938,17800,3.4626976059113,3.48974311505296,3.4626976059113,3.4626976059113,40805.2957782937,0.0,1.0
2000-02-10,7.938,7.938,7.938,7.938,25100,3.4626976059113,3.4626976059113,3.4626976059113,3.4626976059113,57540.0519120883,0.0,1.0
2000-02-11,7.938,8.0,7.875,8.0,15000,3.4626976059113,3.48974311505296,3.43521587888026,3.48974311505296,34386.4852064273,0.0,1.0
2000-02-14,8.0,8.0,7.875,8.0,21300,3.48974311505296,3.48974311505296,3.43521587888026,3.48974311505296,48828.8089931267,0.0,1.0
2000-02-15,7.875,8.0,7.875,7.875,59500,3.43521587888026,3.48974311505296,3.43521587888026,3.43521587888026,136399.724652161,0.0,1.0
2000-02-16,8.0,8.0,7.875,7.875,25100,3.48974311505296,3.48974311505296,3.43521587888026,3.43521587888026,57540.0519120883,0.0,1.0
2000-02-17,7.875,8.0,7.875,7.875,24500,3.43521587888026,3.48974311505296,3.43521587888026,3.43521587888026,56164.5925038312,0.0,1.0
2000-02-18,7.875,7.938,7.625,7.875,20100,3.43521587888026,3.4626976059113,3.32616140653485,3.43521587888026,46077.8901766125,0.0,1.0
2000-02-22,7.813,8.0,7.75,7.875,265900,3.4081703697386,3.48974311505296,3.38068864270756,3.43521587888026,609557.7610926,0.0,1.0
2000-02-23,7.875,8.0,7.875,7.875,21200,3.43521587888026,3.48974311505296,3.43521587888026,3.43521587888026,48599.5657584172,0.0,1.0
2000-02-24,7.75,8.0,7.75,7.875,80000,3.38068864270756,3.48974311505296,3.38068864270756,3.43521587888026,183394.587767612,0.0,1.0
2000-02-25,7.813,7.813,7.75,7.75,13400,3.4081703697386,3.4081703697386,3.38068864270756,3.38068864270756,30718.593451075,0.0,1.0
2000-02-28,7.75,7.875,7.75,7.75,40900,3.38068864270756,3.43521587888026,3.38068864270756,3.38068864270756,93760.4829961915,0.0,1.0
2000-02-29,7.75,7.813,7.75,7.813,11900,3.38068864270756,3.4081703697386,3.38068864270756,3.4081703697386,27279.9449304323,0.0,1.0
2000-03-01,7.75,7.875,7.75,7.781,8800,3.38068864270756,3.43521587888026,3.38068864270756,3.39421139727839,20173.4046544373,0.0,1.0
2000-03-02,7.625,7.75,7.625,7.75,24600,3.32616140653485,3.38068864270756,3.32616140653485,3.38068864270756,56393.8357385408,0.0,1.0
2000-03-03,7.5,7.625,7.438,7.625,21200,3.27163417036215,3.32616140653485,3.24458866122049,3.32616140653485,48599.5657584172,0.0,1.0
2000-03-06,7.719,7.719,7.344,7.406,46700,3.36716588813673,3.36716588813673,3.20358417961862,3.23062968876028,107056.590609343,0.0,1.0
2000-03-07,7.813,7.969,7.688,7.75,36400,3.4081703697386,3.47622036048213,3.3536431335659,3.38068864270756,83444.5374342634,0.0,1.0
2000-03-08,7.75,7.875,7.75,7.875,16600,3.38068864270756,3.43521587888026,3.38068864270756,3.43521587888026,38054.3769617794,0.0,1.0
2000-03-09,7.75,7.75,7.75,7.75,10400,3.38068864270756,3.38068864270756,3.38068864270756,3.38068864270756,23841.2964097895,0.0,1.0
2000-03-10,7.688,7.813,7.5,7.813,48900,3.3536431335659,3.4081703697386,3.27163417036215,3.4081703697386,112099.941772953,0.0,1.0
2000-03-13,7.5,7.563,7.5,7.563,11000,3.27163417036215,3.29911589739319,3.27163417036215,3.29911589739319,25216.7558180467,0.0,1.0
2000-03-14,7.563,7.75,7.5,7.5,15700,3.29911589739319,3.38068864270756,3.27163417036215,3.27163417036215,35991.1878493939,0.0,1.0
2000-03-15,7.563,7.75,7.563,7.563,32000,3.29911589739319,3.38068864270756,3.29911589739319,3.29911589739319,73357.8351070449,0.0,1.0
2000-03-16,7.563,7.688,7.563,7.563,25500,3.29911589739319,3.3536431335659,3.29911589739319,3.29911589739319,58457.0248509264,0.0,1.0
2000-03-17,7.563,7.563,7.563,7.563,9300,3.29911589739319,3.29911589739319,3.29911589739319,3.29911589739319,21319.6208279849,0.0,1.0
2000-03-20,7.688,7.75,7.625,7.625,15500,3.3536431335659,3.38068864270756,3.32616140653485,3.32616140653485,35532.7013799748,0.0,1.0
2000-03-21,7.688,7.75,7.625,7.625,22500,3.3536431335659,3.38068864270756,3.32616140653485,3.32616140653485,51579.7278096408,0.0,1.0
2000-03-22,7.813,7.875,7.75,7.75,24300,3.4081703697386,3.43521587888026,3.38068864270756,3.38068864270756,55706.1060344121,0.0,1.0
2000-03-23,8.125,8.125,7.813,7.813,57700,3.54427035122566,3.54427035122566,3.4081703697386,3.4081703697386,132273.34642739,0.0,1.0
2000-03-24,8.25,8.438,8.25,8.25,16600,3.59879758739837,3.68080655060211,3.59879758739837,3.59879758739837,38054.3769617794,0.0,1.0
2000-03-27,8.5,8.5,8.188,8.5,9200,3.70785205974377,3.70785205974377,3.57175207825671,3.70785205974377,21090.3775932754,0.0,1.0
2000-03-28,8.219,8.25,8.125,8.25,17400,3.58527483282754,3.59879758739837,3.54427035122566,3.59879758739837,39888.3228394556,0.0,1.0
2000-03-29,8.188,8.375,8.188,8.188,39500,3.57175207825671,3.65332482357107,3.57175207825671,3.57175207825671,90551.0777102583,0.0,1.0
2000-03-30,8.188,8.375,8.125,8.188,63400,3.57175207825671,3.65332482357107,3.54427035122566,3.57175207825671,145340.210805832,0.0,1.0
2000-03-31,8.188,8.25,8.188,8.188,23200,3.57175207825671,3.59879758739837,3.57175207825671,3.57175207825671,53184.4304526074,0.0,1.0
2000-04-03,7.375,8.188,7.375,8.188,13300,3.21710693418945,3.57175207825671,3.21710693418945,3.57175207825671,30489.3502163655,0.0,1.0
2000-04-04,7.938,7.938,7.5,7.5,2000,3.4626976059113,3.4626976059113,3.27163417036215,3.27163417036215,4584.8646941903,0.0,1.0
2000-04-05,7.875,7.875,7.375,7.625,22600,3.43521587888026,3.43521587888026,3.21710693418945,3.32616140653485,51808.9710443504,0.0,1.0
2000-04-06,7.625,7.625,7.5,7.5,6300,3.32616140653485,3.32616140653485,3.27163417036215,3.27163417036215,14442.3237866995,0.0,1.0
2000-04-07,7.688,7.938,7.688,7.844,2100,3.3536431335659,3.4626976059113,3.3536431335659,3.42169312430943,4814.10792889981,0.0,1.0
2000-04-10,7.5,7.938,7.5,7.625,17800,3.27163417036215,3.4626976059113,3.27163417036215,3.32616140653485,40805.2957782937,0.0,1.0
2000-04-11,7.938,8.25,7.25,7.5,37600,3.4626976059113,3.59879758739837,3.16257969801675,3.27163417036215,86195.4562507776,0.0,1.0
2000-04-12,7.875,8.063,7.875,8.0,8700,3.46793222058388,3.55072222153242,3.46793222058388,3.52297876376775,19756.008953504,0.075,1.0
2000-04-13,7.813,7.875,7.75,7.875,7700,3.44062913516468,3.46793222058388,3.41288567740001,3.46793222058388,17485.2033266644,0.0,1.0
2000-04-14,7.25,7.813,7.125,7.813,12600,3.19269950466452,3.44062913516468,3.13765296148065,3.44062913516468,28612.1508981782,0.0,1.0
2000-04-17,7.125,7.5,7.063,7.063,30800,3.13765296148065,3.30279259103227,3.11034987606145,3.11034987606145,69940.8133066578,0.0,1.0
2000-04-18,7.125,7.344,7.125,7.344,26800,3.13765296148065,3.2340945051388,3.13765296148065,3.2340945051388,60857.5907992996,0.0,1.0
2000-04-19,7.375,7.563,7.188,7.25,19400,3.2477460478484,3.33053604879694,3.16539641924532,3.19269950466452,44053.6291606869,0.0,1.0
2000-04-20,7.438,7.563,7.313,7.313,5800,3.27548950561307,3.33053604879694,3.2204429624292,3.2204429624292,13170.6726356693,0.0,1.0
2000-04-24,7.625,7.625,7.5,7.563,15200,3.35783913421614,3.35783913421614,3.30279259103227,3.33053604879694,34516.2455279609,0.0,1.0
2000-04-25,7.781,7.781,7.5,7.688,49600,3.42653722010961,3.42653722010961,3.30279259103227,3.38558259198081,112631.959091241,0.0,1.0
2000-04-26,7.813,7.938,7.75,7.875,43700,3.44062913516468,3.49567567834855,3.41288567740001,3.46793222058388,99234.2058928877,0.0,1.0
2000-04-27,7.813,7.938,7.75,7.75,59200,3.44062913516468,3.49567567834855,3.41288567740001,3.41288567740001,134431.693108901,0.0,1.0
2000-04-28,7.813,8.0,7.813,7.938,43900,3.44062913516468,3.52297876376775,3.44062913516468,3.49567567834855,99688.3670182556,0.0,1.0
2000-05-01,7.813,7.875,7.813,7.875,21500,3.44062913516468,3.46793222058388,3.44062913516468,3.46793222058388,48822.32097705,0.0,1.0
2000-05-02,7.813,7.906,7.813,7.813,10900,3.44062913516468,3.48158376329348,3.44062913516468,3.44062913516468,24751.7813325509,0.0,1.0
2000-05-03,7.906,7.938,7.813,7.813,20500,3.48158376329348,3.49567567834855,3.44062913516468,3.44062913516468,46551.5153502105,0.0,1.0
2000-05-04,7.875,7.906,7.813,7.813,19100,3.46793222058388,3.48158376329348,3.44062913516468,3.44062913516468,43372.3874726351,0.0,1.0
2000-05-05,7.875,8.0,7.875,7.906,26900,3.46793222058388,3.52297876376775,3.46793222058388,3.48158376329348,61084.6713619835,0.0,1.0
2000-05-08,7.875,8.0,7.813,7.875,18800,3.46793222058388,3.52297876376775,3.44062913516468,3.46793222058388,42691.1457845833,0.0,1.0
2000-05-09,8.0,8.0,7.875,7.875,3400,3.52297876376775,3.52297876376775,3.46793222058388,3.46793222058388,7720.73913125442,0.0,1.0
2000-05-10,7.875,8.0,7.875,7.938,12300,3.46793222058388,3.52297876376775,3.46793222058388,3.49567567834855,27930.9092101263,0.0,1.0
2000-05-11,7.875,7.938,7.875,7.938,11800,3.46793222058388,3.49567567834855,3.46793222058388,3.49567567834855,26795.5063967065,0.0,1.0
2000-05-12,7.875,7.875,7.875,7.875,8300,3.46793222058388,3.46793222058388,3.46793222058388,3.46793222058388,18847.6867027681,0.0,1.0
2000-05-15,7.906,7.906,7.875,7.875,7700,3.48158376329348,3.48158376329348,3.46793222058388,3.46793222058388,17485.2033266644,0.0,1.0
2000-05-16,7.875,7.938,7.875,7.875,56400,3.46793222058388,3.49567567834855,3.46793222058388,3.46793222058388,128073.43735375,0.0,1.0
2000-05-17,7.875,7.938,7.875,7.938,14800,3.46793222058388,3.49567567834855,3.46793222058388,3.49567567834855,33607.9232772251,0.0,1.0
2000-05-18,8.0,8.0,7.938,7.938,10500,3.52297876376775,3.52297876376775,3.49567567834855,3.49567567834855,23843.4590818151,0.0,1.0
2000-05-19,7.875,7.875,7.875,7.875,200,3.46793222058388,3.46793222058388,3.46793222058388,3.46793222058388,454.161125367907,0.0,1.0
2000-05-22,7.875,8.0,7.875,8.0,39000,3.46793222058388,3.52297876376775,3.46793222058388,3.52297876376775,88561.4194467419,0.0,1.0
2000-05-23,7.938,7.938,7.875,7.875,4800,3.49567567834855,3.49567567834855,3.46793222058388,3.46793222058388,10899.8670088298,0.0,1.0
2000-05-24,7.875,8.0,7.875,7.938,69900,3.46793222058388,3.52297876376775,3.46793222058388,3.49567567834855,158729.313316084,0.0,1.0
2000-05-25,7.938,7.938,7.875,7.938,14700,3.49567567834855,3.49567567834855,3.46793222058388,3.49567567834855,33380.8427145412,0.0,1.0
2000-05-26,7.875,8.0,7.875,8.0,1700,3.46793222058388,3.52297876376775,3.46793222058388,3.52297876376775,3860.36956562721,0.0,1.0
2000-05-30,7.938,7.938,7.875,7.906,25900,3.49567567834855,3.49567567834855,3.46793222058388,3.48158376329348,58813.865735144,0.0,1.0
2000-05-31,7.875,7.875,7.875,7.875,11400,3.46793222058388,3.46793222058388,3.46793222058388,3.46793222058388,25887.1841459707,0.0,1.0
2000-06-01,7.875,7.969,7.875,7.875,13800,3.46793222058388,3.50932722105815,3.46793222058388,3.46793222058388,31337.1176503856,0.0,1.0
2000-06-02,8.0,8.0,7.875,7.875,40900,3.52297876376775,3.52297876376775,3.46793222058388,3.46793222058388,92875.950137737,0.0,1.0
2000-06-05,8.0,8.0,7.938,7.938,9300,3.52297876376775,3.52297876376775,3.49567567834855,3.49567567834855,21118.4923296077,0.0,1.0
2000-06-06,8.0,8.0,8.0,8.0,0,3.52297876376775,3.52297876376775,3.52297876376775,3.52297876376775,0,0.0,1.0
2000-06-07,8.0,8.125,7.938,8.0,35800,3.52297876376775,3.57802530695162,3.49567567834855,3.52297876376775,81294.8414408554,0.0,1.0
2000-06-08,8.188,8.25,8.0,8.0,639000,3.60576876471629,3.63307185013549,3.52297876376775,3.52297876376775,1451044.79555046,0.0,1.0
2000-06-09,8.172,8.188,8.063,8.094,50200,3.59872280718876,3.60576876471629,3.55072222153242,3.56437376424202,113994.442467345,0.0,1.0
2000-06-12,8.094,8.094,8.063,8.063,8400,3.56437376424202,3.56437376424202,3.55072222153242,3.55072222153242,19074.7672654521,0.0,1.0
2000-06-13,8.063,8.125,8.063,8.125,16200,3.55072222153242,3.57802530695162,3.55072222153242,3.57802530695162,36787.0511548005,0.0,1.0
2000-06-14,8.094,8.156,8.063,8.063,40400,3.56437376424202,3.59167684966122,3.55072222153242,3.55072222153242,91740.5473243173,0.0,1.0
2000-06-15,8.094,8.094,8.063,8.063,8400,3.56437376424202,3.56437376424202,3.55072222153242,3.55072222153242,19074.7672654521,0.0,1.0
2000-06-16,8.063,8.063,8.063,8.063,100,3.55072222153242,3.55072222153242,3.55072222153242,3.55072222153242,227.080562683954,0.0,1.0
2000-06-19,8.063,8.188,8.063,8.063,55700,3.55072222153242,3.60576876471629,3.55072222153242,3.55072222153242,126483.873414962,0.0,1.0
2000-06-20,8.188,8.188,8.063,8.063,56000,3.60576876471629,3.60576876471629,3.55072222153242,3.55072222153242,127165.115103014,0.0,1.0
2000-06-21,8.25,8.25,8.125,8.156,18000,3.63307185013549,3.63307185013549,3.57802530695162,3.59167684966122,40874.5012831117,0.0,1.0
2000-06-22,8.25,8.25,8.156,8.156,3000,3.63307185013549,3.63307185013549,3.59167684966122,3.59167684966122,6812.41688051861,0.0,1.0
2000-06-23,8.188,8.188,8.125,8.125,1000,3.60576876471629,3.60576876471629,3.57802530695162,3.57802530695162,2270.80562683954,0.0,1.0
2000-06-26,8.375,8.5,8.188,8.188,66300,3.68811839331936,3.74316493650324,3.60576876471629,3.60576876471629,150554.413059461,0.0,1.0
2000-06-27,8.5,8.5,8.5,8.5,2300,3.74316493650324,3.74316493650324,3.74316493650324,3.74316493650324,5222.85294173093,0.0,1.0
2000-06-28,8.563,8.75,8.5,8.5,5700,3.77090839426791,3.85325802287098,3.74316493650324,3.74316493650324,12943.5920729853,0.0,1.0
2000-06-29,8.688,8.75,8.625,8.625,5500,3.82595493745178,3.85325802287098,3.79821147968711,3.79821147968711,12489.4309476174,0.0,1.0
2000-06-30,8.688,8.688,8.688,8.688,100,3.82595493745178,3.82595493745178,3.82595493745178,3.82595493745178,227.080562683953,0.0,1.0
2000-07-03,8.688,8.875,8.688,8.688,3400,3.82595493745178,3.90830456605485,3.82595493745178,3.82595493745178,7720.73913125442,0.0,1.0
2000-07-05,8.688,8.813,8.688,8.688,6000,3.82595493745178,3.88100148063565,3.82595493745178,3.82595493745178,13624.8337610372,0.0,1.0
2000-07-06,8.625,8.813,8.625,8.625,2000,3.79821147968711,3.88100148063565,3.79821147968711,3.79821147968711,4541.61125367907,0.0,1.0
2000-07-07,8.625,8.875,8.625,8.875,800,3.79821147968711,3.90830456605485,3.79821147968711,3.90830456605485,1816.64450147163,0.0,1.0
2000-07-10,8.813,8.813,8.625,8.625,1900,3.88100148063565,3.88100148063565,3.79821147968711,3.79821147968711,4314.53069099512,0.0,1.0
2000-07-11,8.75,8.75,8.625,8.625,13800,3.85325802287098,3.85325802287098,3.79821147968711,3.79821147968711,31337.1176503856,0.0,1.0
2000-07-12,8.844,8.844,8.625,8.719,12900,3.92988281098293,3.92988281098293,3.83256888791585,3.87433833434646,29030.7893357931,0.08,1.0
2000-07-13,8.75,8.875,8.75,8.875,4300,3.88811336455231,3.94365784118877,3.88811336455231,3.94365784118877,9676.92977859772,0.0,1.0
2000-07-14,8.781,8.875,8.75,8.75,3300,3.90188839475815,3.94365784118877,3.88811336455231,3.88811336455231,7426.48099287732,0.0,1.0
2000-07-17,8.656,8.813,8.625,8.781,12100,3.84634391812169,3.91610778077708,3.83256888791585,3.90188839475815,27230.4303072168,0.0,1.0
2000-07-18,8.5,8.625,8.5,8.625,18300,3.77702441127938,3.83256888791585,3.77702441127938,3.83256888791585,41183.2127786834,0.0,1.0
2000-07-19,8.688,8.688,8.5,8.5,4100,3.86056330414062,3.86056330414062,3.77702441127938,3.77702441127938,9226.84002145365,0.0,1.0
2000-07-20,8.688,8.75,8.688,8.75,3200,3.86056330414062,3.88811336455231,3.86056330414062,3.88811336455231,7201.43611430529,0.0,1.0
2000-07-21,8.688,8.813,8.688,8.688,31300,3.86056330414062,3.91610778077708,3.86056330414062,3.86056330414062,70439.0469930486,0.0,1.0
2000-07-24,8.688,8.688,8.688,8.688,5300,3.86056330414062,3.86056330414062,3.86056330414062,3.86056330414062,11927.3785643181,0.0,1.0
2000-07-25,8.688,8.813,8.688,8.813,12500,3.86056330414062,3.91610778077708,3.86056330414062,3.91610778077708,28130.609821505,0.0,1.0
2000-07-26,8.688,8.688,8.688,8.688,2200,3.86056330414062,3.86056330414062,3.86056330414062,3.86056330414062,4950.98732858488,0.0,1.0
2000-07-27,8.875,8.938,8.75,8.75,28200,3.94365784118877,3.97165225741355,3.88811336455231,3.88811336455231,63462.6557573153,0.0,1.0
2000-07-28,8.813,8.938,8.813,8.938,7300,3.91610778077708,3.97165225741355,3.91610778077708,3.97165225741355,16428.2761357589,0.0,1.0
2000-07-31,8.875,9.0,8.875,9.0,12400,3.94365784118877,3.99920231782523,3.94365784118877,3.99920231782523,27905.564942933,0.0,1.0
2000-08-01,9.0,9.125,8.875,8.875,20400,3.99920231782523,4.05474679446169,3.94365784118877,3.94365784118877,45909.1552286962,0.0,1.0
2000-08-02,9.0,9.125,8.938,8.969,3800,3.99920231782523,4.05474679446169,3.97165225741355,3.98542728761939,8551.70538573752,0.0,1.0
2000-08-03,9.063,9.063,8.938,8.938,5600,4.02719673405001,4.02719673405001,3.97165225741355,3.97165225741355,12602.5132000342,0.0,1.0
2000-08-04,9.5,9.5,9.125,9.125,7700,4.22138022437108,4.22138022437108,4.05474679446169,4.05474679446169,17328.4556500471,0.0,1.0
2000-08-07,9.5,9.563,9.375,9.5,24700,4.22138022437108,4.24937464059585,4.16583574773462,4.22138022437108,55586.0850072938,0.0,1.0
2000-08-08,9.5,9.563,9.438,9.438,5600,4.22138022437108,4.24937464059585,4.19383016395939,4.19383016395939,12602.5132000342,0.0,1.0
2000-08-09,9.563,9.625,9.5,9.5,21500,4.24937464059585,4.27692470100754,4.22138022437108,4.22138022437108,48384.6488929886,0.0,1.0
2000-08-10,9.5,9.5,9.5,9.5,3500,4.22138022437108,4.22138022437108,4.22138022437108,4.22138022437108,7876.57075002139,0.0,1.0
2000-08-11,9.375,9.625,9.375,9.5,93600,4.16583574773462,4.27692470100754,4.16583574773462,4.22138022437108,210642.006343429,0.0,1.0
2000-08-14,9.531,9.563,9.5,9.563,58800,4.23515525457692,4.24937464059585,4.22138022437108,4.24937464059585,132326.38860036,0.0,1.0
2000-08-15,9.531,9.625,9.531,9.531,39600,4.23515525457692,4.27692470100754,4.23515525457692,4.23515525457692,89117.7719145278,0.0,1.0
2000-08-16,9.469,9.531,9.469,9.531,14900,4.20760519416523,4.23515525457692,4.20760519416523,4.23515525457692,33531.686907234,0.0,1.0
2000-08-17,9.438,9.563,9.406,9.406,86000,4.19383016395939,4.24937464059585,4.17961077794046,4.17961077794046,193538.595571955,0.0,1.0
2000-08-18,9.438,9.5,9.438,9.5,1100,4.19383016395939,4.22138022437108,4.19383016395939,4.22138022437108,2475.49366429244,0.0,1.0
2000-08-21,9.563,9.625,9.375,9.438,29000,4.24937464059585,4.27692470100754,4.16583574773462,4.19383016395939,65263.0147858917,0.0,1.0
2000-08-22,9.531,9.594,9.5,9.563,150600,4.23515525457692,4.2631496708017,4.22138022437108,4.24937464059585,338917.587129492,0.0,1.0
2000-08-23,9.531,9.625,9.531,9.547,8900,4.23515525457692,4.27692470100754,4.23515525457692,4.24226494758639,20028.9941929116,0.0,1.0
2000-08-24,9.531,9.75,9.531,9.625,9600,4.23515525457692,4.332469177644,4.23515525457692,4.27692470100754,21604.3083429158,0.0,1.0
2000-08-25,9.5,9.5,9.5,9.5,5000,4.22138022437108,4.22138022437108,4.22138022437108,4.22138022437108,11252.243928602,0.0,1.0
2000-08-28,9.5,9.719,9.484,9.484,17100,4.22138022437108,4.31869414743816,4.21427053136161,4.21427053136161,38482.6742358188,0.0,1.0
2000-08-29,9.5,9.5,9.5,9.5,1300,4.22138022437108,4.22138022437108,4.22138022437108,4.22138022437108,2925.58342143652,0.0,1.0
2000-08-30,9.5,9.5,9.5,9.5,23500,4.22138022437108,4.22138022437108,4.22138022437108,4.22138022437108,52885.5464644294,0.0,1.0
2000-08-31,9.5,9.688,9.5,9.625,16700,4.22138022437108,4.30491911723231,4.22138022437108,4.27692470100754,37582.4947215307,0.0,1.0
2000-09-01,9.875,9.875,9.563,9.625,17500,4.38801365428046,4.38801365428046,4.24937464059585,4.27692470100754,39382.853750107,0.0,1.0
2000-09-05,9.75,9.75,9.75,9.75,2100,4.332469177644,4.332469177644,4.332469177644,4.332469177644,4725.94245001284,0.0,1.0
2000-09-06,9.563,9.625,9.563,9.625,11100,4.24937464059585,4.27692470100754,4.24937464059585,4.27692470100754,24979.9815214965,0.0,1.0
2000-09-07,9.625,9.625,9.625,9.625,1600,4.27692470100754,4.27692470100754,4.27692470100754,4.27692470100754,3600.71805715264,0.0,1.0
2000-09-08,9.625,9.688,9.563,9.625,11500,4.27692470100754,4.30491911723231,4.24937464059585,4.27692470100754,25880.1610357846,0.0,1.0
2000-09-11,9.688,9.75,9.656,9.656,8900,4.30491911723231,4.332469177644,4.29069973121338,4.29069973121338,20028.9941929116,0.0,1.0
2000-09-12,9.813,9.875,9.625,9.688,12200,4.36046359386878,4.38801365428046,4.27692470100754,4.30491911723231,27455.4751857889,0.0,1.0
2000-09-13,9.75,9.813,9.75,9.75,8100,4.332469177644,4.36046359386878,4.332469177644,4.332469177644,18228.6351643352,0.0,1.0
2000-09-14,9.75,9.75,9.688,9.688,24000,4.332469177644,4.332469177644,4.30491911723231,4.30491911723231,54010.7708572896,0.0,1.0
2000-09-15,9.75,9.813,9.688,9.719,19100,4.332469177644,4.36046359386878,4.30491911723231,4.31869414743816,42983.5718072596,0.0,1.0
2000-09-18,9.688,9.813,9.625,9.688,29700,4.30491911723231,4.36046359386878,4.27692470100754,4.30491911723231,66838.328935896,0.0,1.0
2000-09-19,9.688,9.875,9.688,9.875,9100,4.30491911723231,4.38801365428046,4.30491911723231,4.38801365428046,20479.0839500557,0.0,1.0
2000-09-20,9.688,9.688,9.688,9.688,8600,4.30491911723231,4.30491911723231,4.30491911723231,4.30491911723231,19353.8595571955,0.0,1.0
2000-09-21,9.75,9.75,9.688,9.688,15300,4.332469177644,4.332469177644,4.30491911723231,4.30491911723231,34431.8664215221,0.0,1.0
2000-09-22,9.688,9.688,9.688,9.688,2000,4.30491911723231,4.30491911723231,4.30491911723231,4.30491911723231,4500.89757144081,0.0,1.0
2000-09-25,9.688,9.75,9.625,9.688,18800,4.30491911723231,4.332469177644,4.27692470100754,4.30491911723231,42308.4371715436,0.0,1.0
2000-09-26,9.688,9.688,9.688,9.688,1600,4.30491911723231,4.30491911723231,4.30491911723231,4.30491911723231,3600.71805715264,0.0,1.0
2000-09-27,9.688,9.813,9.688,9.688,6400,4.30491911723231,4.36046359386878,4.30491911723231,4.30491911723231,14402.8722286106,0.0,1.0
2000-09-28,9.688,9.688,9.688,9.688,5600,4.30491911723231,4.30491911723231,4.30491911723231,4.30491911723231,12602.5132000343,0.0,1.0
2000-09-29,9.813,9.813,9.688,9.688,14900,4.36046359386878,4.36046359386878,4.30491911723231,4.30491911723231,33531.6869072339,0.0,1.0
2000-10-02,9.563,9.688,9.563,9.688,7800,4.24937464059585,4.30491911723231,4.24937464059585,4.30491911723231,17553.5005286191,0.0,1.0
2000-10-03,9.563,9.625,9.375,9.375,3100,4.24937464059585,4.27692470100754,4.16583574773462,4.16583574773462,6976.39123573325,0.0,1.0
2000-10-04,9.5,9.5,9.375,9.5,2100,4.22138022437108,4.22138022437108,4.16583574773462,4.22138022437108,4725.94245001284,0.0,1.0
2000-10-05,9.688,9.688,9.438,9.453,2600,4.30491911723231,4.30491911723231,4.19383016395939,4.20049550115577,5851.16684287305,0.0,1.0
2000-10-06,9.313,9.438,9.313,9.438,4200,4.13828568732293,4.19383016395939,4.13828568732293,4.19383016395939,9451.88490002568,0.0,1.0
2000-10-09,9.188,9.313,9.188,9.313,3400,4.08274121068647,4.13828568732293,4.08274121068647,4.13828568732293,7651.52587144936,0.0,1.0
2000-10-10,9.0,9.25,9.0,9.188,10100,3.99920231782523,4.11029127109815,3.99920231782523,4.08274121068647,22729.532735776,0.0,1.0
2000-10-11,9.0,9.0,9.0,9.0,6800,3.99920231782523,3.99920231782523,3.99920231782523,3.99920231782523,15303.0517428987,0.0,1.0
2000-10-12,8.75,8.938,8.75,8.938,6600,3.9258836086651,4.01023402219985,3.9258836086651,4.01023402219985,14710.0642190553,0.085,1.0
2000-10-13,8.75,8.813,8.75,8.75,6400,3.9258836086651,3.95414997064749,3.9258836086651,3.9258836086651,14264.3046972657,0.0,1.0
2000-10-16,8.75,9.0,8.75,8.75,9900,3.9258836086651,4.03805171176982,3.9258836086651,3.9258836086651,22065.0963285829,0.0,1.0
2000-10-17,9.0,9.0,8.75,8.75,5500,4.03805171176982,4.03805171176982,3.9258836086651,3.9258836086651,12258.3868492127,0.0,1.0
2000-10-18,9.5,9.5,8.688,8.875,30900,4.26238791797925,4.26238791797925,3.89806591909513,3.98196766021746,68869.846116486,0.0,1.0
2000-10-19,9.563,9.75,9.438,9.5,31800,4.29065427996164,4.37455602108397,4.23457022840928,4.26238791797925,70875.763964539,0.0,1.0
2000-10-20,9.625,9.781,9.5,9.5,25600,4.31847196953161,4.38846486586896,4.26238791797925,4.26238791797925,57057.2187890628,0.0,1.0
2000-10-23,9.563,9.563,9.563,9.563,200,4.29065427996164,4.29065427996164,4.29065427996164,4.29065427996164,445.759521789553,0.0,1.0
2000-10-24,9.625,9.75,9.563,9.75,2300,4.31847196953161,4.37455602108397,4.29065427996164,4.37455602108397,5126.23450057986,0.0,1.0
2000-10-25,9.625,9.625,9.625,9.625,3800,4.31847196953161,4.31847196953161,4.31847196953161,4.31847196953161,8469.43091400151,0.0,1.0
2000-10-26,9.625,9.75,9.625,9.625,700,4.31847196953161,4.37455602108397,4.31847196953161,4.31847196953161,1560.15832626344,0.0,1.0
2000-10-27,9.688,9.813,9.688,9.813,600,4.346738331514,4.40282238306636,4.346738331514,4.40282238306636,1337.27856536866,0.0,1.0
2000-10-30,9.688,9.813,9.688,9.813,200,4.346738331514,4.40282238306636,4.346738331514,4.40282238306636,445.759521789553,0.0,1.0
2000-10-31,9.75,9.875,9.688,9.813,13900,4.37455602108397,4.43064007263633,4.346738331514,4.40282238306636,30980.2867643739,0.0,1.0
2000-11-01,9.75,9.875,9.75,9.75,6100,4.37455602108397,4.43064007263633,4.37455602108397,4.37455602108397,13595.6654145814,0.0,1.0
2000-11-02,9.75,9.875,9.75,9.875,8500,4.37455602108397,4.43064007263633,4.37455602108397,4.43064007263633,18944.779676056,0.0,1.0
2000-11-03,9.75,9.75,9.75,9.75,100,4.37455602108397,4.37455602108397,4.37455602108397,4.37455602108397,222.879760894776,0.0,1.0
2000-11-06,9.688,9.875,9.688,9.75,18200,4.346738331514,4.43064007263633,4.346738331514,4.37455602108397,40564.1164828493,0.0,1.0
2000-11-07,9.688,9.75,9.688,9.688,11800,4.346738331514,4.37455602108397,4.346738331514,4.346738331514,26299.8117855836,0.0,1.0
2000-11-08,9.688,9.688,9.688,9.688,1200,4.346738331514,4.346738331514,4.346738331514,4.346738331514,2674.55713073732,0.0,1.0
2000-11-09,9.688,9.75,9.688,9.688,4700,4.346738331514,4.37455602108397,4.346738331514,4.346738331514,10475.3487620545,0.0,1.0
2000-11-10,9.75,9.813,9.688,9.688,11000,4.37455602108397,4.40282238306636,4.346738331514,4.346738331514,24516.7736984254,0.0,1.0
2000-11-13,9.75,9.75,9.688,9.703,3500,4.37455602108397,4.37455602108397,4.346738331514,4.35346841770028,7800.79163131718,0.0,1.0
2000-11-14,9.75,9.75,9.688,9.75,30200,4.37455602108397,4.37455602108397,4.346738331514,4.37455602108397,67309.6877902225,0.0,1.0
2000-11-15,9.75,9.875,9.688,9.813,62000,4.37455602108397,4.43064007263633,4.346738331514,4.40282238306636,138185.451754761,0.0,1.0
2000-11-16,9.75,9.75,9.688,9.75,6300,4.37455602108397,4.37455602108397,4.346738331514,4.37455602108397,14041.4249363709,0.0,1.0
2000-11-17,9.75,9.844,9.688,9.688,14500,4.37455602108397,4.41673122785134,4.346738331514,4.346738331514,32317.5653297426,0.0,1.0
2000-11-20,9.75,9.75,9.688,9.688,4800,4.37455602108397,4.37455602108397,4.346738331514,4.346738331514,10698.2285229493,0.0,1.0
2000-11-21,9.75,9.813,9.75,9.813,900,4.37455602108397,4.40282238306636,4.37455602108397,4.40282238306636,2005.91784805299,0.0,1.0
2000-11-22,9.813,9.844,9.75,9.75,3400,4.40282238306636,4.41673122785134,4.37455602108397,4.37455602108397,7577.9118704224,0.0,1.0
2000-11-24,9.813,9.813,9.813,9.813,4100,4.40282238306636,4.40282238306636,4.40282238306636,4.40282238306636,9138.07019668583,0.0,1.0
2000-11-27,9.875,9.938,9.828,9.828,21000,4.43064007263633,4.45890643461872,4.40955246925264,4.40955246925264,46804.749787903,0.0,1.0
2000-11-28,10.0,10.13,9.75,9.75,40100,4.48672412418869,4.54505153780314,4.37455602108397,4.37455602108397,89374.7841188053,0.0,1.0
2000-11-29,10.13,10.13,10.0,10.0,64200,4.54505153780314,4.54505153780314,4.48672412418869,4.48672412418869,143088.806494447,0.0,1.0
2000-11-30,10.06,10.19,10.06,10.06,31800,4.51364446893382,4.57197188254827,4.51364446893382,4.51364446893382,70875.7639645389,0.0,1.0
2000-12-01,10.06,10.25,10.06,10.06,12800,4.51364446893382,4.5988922272934,4.51364446893382,4.51364446893382,28528.6093945314,0.0,1.0
2000-12-04,10.06,10.19,10.0,10.06,42500,4.51364446893382,4.57197188254827,4.48672412418869,4.51364446893382,94723.89838028,0.0,1.0
2000-12-05,10.13,10.19,10.0,10.0,25700,4.54505153780314,4.57197188254827,4.48672412418869,4.48672412418869,57280.0985499576,0.0,1.0
2000-12-06,10.0,10.13,10.0,10.06,19300,4.48672412418869,4.54505153780314,4.48672412418869,4.51364446893382,43015.7938526918,0.0,1.0
2000-12-07,10.13,10.13,10.0,10.0,5100,4.54505153780314,4.54505153780314,4.48672412418869,4.48672412418869,11366.8678056336,0.0,1.0
2000-12-08,10.06,10.13,10.0,10.13,10300,4.51364446893382,4.54505153780314,4.48672412418869,4.54505153780314,22956.615372162,0.0,1.0
2000-12-11,10.06,10.06,10.0,10.0,8000,4.51364446893382,4.51364446893382,4.48672412418869,4.48672412418869,17830.3808715821,0.0,1.0
2000-12-12,10.13,10.13,10.06,10.06,45800,4.54505153780314,4.54505153780314,4.51364446893382,4.51364446893382,102078.930489808,0.0,1.0
2000-12-13,10.13,10.13,10.06,10.06,2400,4.54505153780314,4.54505153780314,4.51364446893382,4.51364446893382,5349.11426147464,0.0,1.0
2000-12-14,10.06,10.13,10.06,10.06,6000,4.51364446893382,4.54505153780314,4.51364446893382,4.51364446893382,13372.7856536866,0.0,1.0
2000-12-15,10.06,10.19,10.06,10.06,19700,4.51364446893382,4.57197188254827,4.51364446893382,4.51364446893382,43907.312896271,0.0,1.0
2000-12-18,10.06,10.13,10.0,10.06,46200,4.51364446893382,4.54505153780314,4.48672412418869,4.51364446893382,102970.449533387,0.0,1.0
2000-12-19,10.06,10.13,10.0,10.0,8500,4.51364446893382,4.54505153780314,4.48672412418869,4.48672412418869,18944.779676056,0.0,1.0
2000-12-20,10.0,10.13,10.0,10.0,18200,4.48672412418869,4.54505153780314,4.48672412418869,4.48672412418869,40564.1164828493,0.0,1.0
2000-12-21,10.06,10.13,10.06,10.13,5500,4.51364446893382,4.54505153780314,4.51364446893382,4.54505153780314,12258.3868492127,0.0,1.0
2000-12-22,10.06,10.13,10.06,10.06,4900,4.51364446893382,4.54505153780314,4.51364446893382,4.51364446893382,10921.108283844,0.0,1.0
2000-12-26,10.0,10.12,10.0,10.12,14300,4.48672412418869,4.54056481367895,4.48672412418869,4.54056481367895,31871.805807953,0.0,1.0
2000-12-27,10.06,10.13,10.0,10.0,16700,4.51364446893382,4.54505153780314,4.48672412418869,4.48672412418869,37220.9200694277,0.0,1.0
2000-12-28,10.0,10.0,10.0,10.0,300,4.48672412418869,4.48672412418869,4.48672412418869,4.48672412418869,668.639282684329,0.0,1.0
2000-12-29,10.19,10.19,10.0,10.06,25400,4.57197188254827,4.57197188254827,4.48672412418869,4.51364446893382,56611.4592672733,0.0,1.0
2001-01-02,10.0,10.13,9.625,10.13,5500,4.48672412418869,4.54505153780314,4.31847196953161,4.54505153780314,12258.3868492127,0.0,1.0
2001-01-03,9.938,9.938,9.625,9.813,2500,4.45890643461872,4.45890643461872,4.31847196953161,4.40282238306636,5571.99402236941,0.0,1.0
2001-01-04,10.0,10.06,9.625,9.625,6100,4.48672412418869,4.51364446893382,4.31847196953161,4.31847196953161,13595.6654145814,0.0,1.0
2001-01-05,9.563,9.938,9.563,9.938,2400,4.29065427996164,4.45890643461872,4.29065427996164,4.45890643461872,5349.11426147464,0.0,1.0
2001-01-08,9.5,9.625,9.5,9.625,3100,4.26238791797925,4.31847196953161,4.26238791797925,4.31847196953161,6909.27258773808,0.0,1.0
2001-01-09,9.5,9.688,9.375,9.594,7300,4.26238791797925,4.346738331514,4.20630386642689,4.30456312474663,16270.2225453187,0.0,1.0
2001-01-10,9.75,9.75,9.563,9.563,2700,4.37455602108397,4.37455602108397,4.29065427996164,4.29065427996164,6017.75354415897,0.0,1.0
2001-01-11,9.563,9.875,9.563,9.813,4800,4.29065427996164,4.43064007263633,4.29065427996164,4.40282238306636,10698.2285229493,0.0,1.0
2001-01-12,9.625,10.0,9.625,9.625,2500,4.31847196953161,4.48672412418869,4.31847196953161,4.31847196953161,5571.99402236941,0.0,1.0
2001-01-16,9.625,9.625,9.625,9.625,1000,4.31847196953161,4.31847196953161,4.31847196953161,4.31847196953161,2228.79760894777,0.0,1.0
2001-01-17,9.688,9.875,9.625,9.625,16800,4.3871188486317,4.47180002376528,4.35858989658135,4.35858989658135,37099.1545056416,0.09,1.0
2001-01-18,9.688,9.75,9.625,9.75,10200,4.3871188486317,4.41519496017331,4.35858989658135,4.41519496017331,22524.4866641396,0.0,1.0
2001-01-19,9.75,9.813,9.688,9.688,9300,4.41519496017331,4.44372391222366,4.3871188486317,4.3871188486317,20537.0319584802,0.0,1.0
2001-01-22,9.625,9.75,9.563,9.688,12200,4.35858989658135,4.41519496017331,4.33051378503973,4.3871188486317,26941.0526767159,0.0,1.0
2001-01-23,9.688,9.688,9.625,9.625,12400,4.3871188486317,4.3871188486317,4.35858989658135,4.35858989658135,27382.7092779736,0.0,1.0
2001-01-24,9.688,9.813,9.625,9.688,7900,4.3871188486317,4.44372391222366,4.35858989658135,4.3871188486317,17445.4357496767,0.0,1.0
2001-01-25,9.75,9.781,9.688,9.688,5100,4.41519496017331,4.42923301594412,4.3871188486317,4.3871188486317,11262.2433320698,0.0,1.0
2001-01-26,9.766,9.781,9.719,9.75,18200,4.42244040831308,4.42923301594412,4.40115690440251,4.41519496017331,40190.7507144451,0.0,1.0
2001-01-29,9.781,9.781,9.75,9.75,900,4.42923301594412,4.42923301594412,4.41519496017331,4.41519496017331,1987.45470565937,0.0,1.0
2001-01-30,10.0,10.0,9.75,9.75,9600,4.52840508735724,4.52840508735724,4.41519496017331,4.41519496017331,21199.5168603667,0.0,1.0
2001-01-31,9.938,10.0,9.938,10.0,22400,4.50032897581563,4.52840508735724,4.50032897581563,4.52840508735724,49465.5393408555,0.0,1.0
2001-02-01,10.0,10.13,9.969,9.969,20400,4.52840508735724,4.58727435349289,4.51436703158644,4.51436703158644,45048.9733282792,0.0,1.0
2001-02-02,10.06,10.19,9.938,10.0,55200,4.55557551788139,4.61444478401703,4.50032897581563,4.52840508735724,121897.221947108,0.0,1.0
2001-02-05,10.06,10.13,10.06,10.06,19800,4.55557551788139,4.58727435349289,4.55557551788139,4.55557551788139,43724.0035245062,0.0,1.0
2001-02-06,10.06,10.06,10.06,10.06,0,4.55557551788139,4.55557551788139,4.55557551788139,4.55557551788139,0,0.0,1.0
2001-02-07,10.13,10.13,10.06,10.06,3500,4.58727435349289,4.58727435349289,4.55557551788139,4.55557551788139,7728.99052200867,0.0,1.0
2001-02-08,10.06,10.13,10.06,10.13,8300,4.55557551788139,4.58727435349289,4.55557551788139,4.58727435349289,18328.748952192,0.0,1.0
2001-02-09,10.13,10.13,10.06,10.08,12500,4.58727435349289,4.58727435349289,4.55557551788139,4.5646323280561,27603.5375786024,0.0,1.0
2001-02-12,10.19,10.19,10.13,10.13,4800,4.61444478401703,4.61444478401703,4.58727435349289,4.58727435349289,10599.7584301833,0.0,1.0
2001-02-13,10.13,10.13,10.13,10.13,6400,4.58727435349289,4.58727435349289,4.58727435349289,4.58727435349289,14133.0112402444,0.0,1.0
2001-02-14,10.13,10.13,10.13,10.13,2900,4.58727435349289,4.58727435349289,4.58727435349289,4.58727435349289,6404.02071823576,0.0,1.0
2001-02-15,10.13,10.13,10.13,10.13,5800,4.58727435349289,4.58727435349289,4.58727435349289,4.58727435349289,12808.0414364715,0.0,1.0
2001-02-16,10.13,10.19,10.13,10.19,8500,4.58727435349289,4.61444478401703,4.58727435349289,4.61444478401703,18770.4055534496,0.0,1.0
2001-02-20,10.06,10.06,10.06,10.06,3500,4.55557551788139,4.55557551788139,4.55557551788139,4.55557551788139,7728.99052200867,0.0,1.0
2001-02-21,10.06,10.13,10.06,10.06,11700,4.55557551788139,4.58727435349289,4.55557551788139,4.55557551788139,25836.9111735718,0.0,1.0
2001-02-22,10.06,10.06,10.06,10.06,1000,4.55557551788139,4.55557551788139,4.55557551788139,4.55557551788139,2208.28300628819,0.0,1.0
2001-02-23,10.06,10.06,10.06,10.06,400,4.55557551788139,4.55557551788139,4.55557551788139,4.55557551788139,883.313202515276,0.0,1.0
2001-02-26,10.06,10.06,10.06,10.06,2000,4.55557551788139,4.55557551788139,4.55557551788139,4.55557551788139,4416.56601257638,0.0,1.0
2001-02-27,10.13,10.13,10.06,10.06,3500,4.58727435349289,4.58727435349289,4.55557551788139,4.55557551788139,7728.99052200867,0.0,1.0
2001-02-28,10.13,10.13,10.06,10.06,8500,4.58727435349289,4.58727435349289,4.55557551788139,4.55557551788139,18770.4055534496,0.0,1.0
2001-03-01,10.06,10.13,10.06,10.13,18800,4.55557551788139,4.58727435349289,4.55557551788139,4.58727435349289,41515.720518218,0.0,1.0
2001-03-02,10.13,10.13,10.06,10.06,2000,4.58727435349289,4.58727435349289,4.55557551788139,4.55557551788139,4416.56601257638,0.0,1.0
2001-03-05,10.06,10.13,10.06,10.06,3700,4.55557551788139,4.58727435349289,4.55557551788139,4.55557551788139,8170.64712326631,0.0,1.0
2001-03-06,10.06,10.06,10.06,10.06,1000,4.55557551788139,4.55557551788139,4.55557551788139,4.55557551788139,2208.28300628819,0.0,1.0
2001-03-07,10.06,10.13,10.06,10.13,1800,4.55557551788139,4.58727435349289,4.55557551788139,4.58727435349289,3974.90941131874,0.0,1.0
2001-03-08,10.13,10.13,10.06,10.06,5300,4.58727435349289,4.58727435349289,4.55557551788139,4.55557551788139,11703.8999333274,0.0,1.0
2001-03-09,10.06,10.06,10.06,10.06,700,4.55557551788139,4.55557551788139,4.55557551788139,4.55557551788139,1545.79810440173,0.0,1.0
2001-03-12,10.19,10.25,10.06,10.06,87700,4.61444478401703,4.64161521454118,4.55557551788139,4.55557551788139,193666.419651475,0.0,1.0
2001-03-13,10.19,10.25,10.13,10.19,7000,4.61444478401703,4.64161521454118,4.58727435349289,4.61444478401703,15457.9810440174,0.0,1.0
2001-03-14,10.13,10.25,10.13,10.25,27300,4.58727435349289,4.64161521454118,4.58727435349289,4.64161521454118,60286.1260716676,0.0,1.0
2001-03-15,10.19,10.19,10.13,10.13,1500,4.61444478401703,4.61444478401703,4.58727435349289,4.58727435349289,3312.42450943229,0.0,1.0
2001-03-16,10.19,10.19,10.12,10.12,6400,4.61444478401703,4.61444478401703,4.58274594840553,4.58274594840553,14133.0112402444,0.0,1.0
2001-03-19,10.25,10.25,10.13,10.14,15400,4.64161521454118,4.64161521454118,4.58727435349289,4.59180275858025,34007.5582968381,0.0,1.0
2001-03-20,10.69,10.69,10.19,10.25,30600,4.84086503838489,4.84086503838489,4.61444478401703,4.64161521454118,67573.4599924187,0.0,1.0
2001-03-21,10.5,10.5,10.38,10.5,3500,4.75482534172511,4.75482534172511,4.70048448067682,4.75482534172511,7728.99052200867,0.0,1.0
2001-03-22,10.25,10.38,10.0,10.38,88900,4.64161521454118,4.70048448067682,4.52840508735724,4.70048448067682,196316.35925902,0.0,1.0
2001-03-23,10.25,10.25,10.25,10.25,0,4.64161521454118,4.64161521454118,4.64161521454118,4.64161521454118,0,0.0,1.0
2001-03-26,10.17,10.35,10.12,10.35,3700,4.60538797384232,4.68689926541475,4.58274594840553,4.68689926541475,8170.64712326631,0.0,1.0
2001-03-27,10.15,10.19,10.14,10.16,15000,4.5963311636676,4.61444478401703,4.59180275858025,4.60085956875496,33124.2450943229,0.0,1.0
2001-03-28,10.15,10.15,10.15,10.15,9300,4.5963311636676,4.5963311636676,4.5963311636676,4.5963311636676,20537.0319584802,0.0,1.0
2001-03-29,10.17,10.19,10.15,10.19,62100,4.60538797384232,4.61444478401703,4.5963311636676,4.61444478401703,137134.374690497,0.0,1.0
2001-03-30,10.2,10.28,10.2,10.2,31500,4.61897318910439,4.65520042980325,4.61897318910439,4.61897318910439,69560.914698078,0.0,1.0
2001-04-02,10.05,10.2,10.05,10.2,4500,4.55104711279403,4.61897318910439,4.55104711279403,4.61897318910439,9937.27352829687,0.0,1.0
2001-04-03,9.9,10.03,9.9,10.03,7800,4.48312103648367,4.54199030261932,4.48312103648367,4.54199030261932,17224.6074490479,0.0,1.0
2001-04-04,9.85,9.9,9.8,9.9,13800,4.46047901104689,4.48312103648367,4.4378369856101,4.48312103648367,30474.305486777,0.0,1.0
2001-04-05,9.8,9.85,9.79,9.82,23200,4.4378369856101,4.46047901104689,4.43330858052274,4.44689379578481,51232.1657458861,0.0,1.0
2001-04-06,9.7,9.82,9.7,9.8,3300,4.39255293473653,4.44689379578481,4.39255293473653,4.4378369856101,7287.33392075103,0.0,1.0
2001-04-09,9.7,9.72,9.7,9.72,2000,4.39255293473653,4.40160974491124,4.39255293473653,4.40160974491124,4416.56601257638,0.0,1.0
2001-04-10,9.75,9.8,9.7,9.7,13300,4.41519496017331,4.4378369856101,4.39255293473653,4.39255293473653,29370.163983633,0.0,1.0
2001-04-11,9.67,9.79,9.65,9.71,9800,4.42198756780435,4.47686228426107,4.41284178172823,4.44027913995659,21430.6346517058,0.095,1.0
2001-04-12,9.75,9.75,9.75,9.75,4600,4.45857071210883,4.45857071210883,4.45857071210883,4.45857071210883,10059.2774895762,0.0,1.0
2001-04-16,9.76,9.76,9.75,9.76,2300,4.46314360514689,4.46314360514689,4.45857071210883,4.46314360514689,5029.63874478809,0.0,1.0
2001-04-17,9.87,9.87,9.83,9.83,1200,4.51344542856556,4.51344542856556,4.49515385641331,4.49515385641331,2624.15934510683,0.0,1.0
2001-04-18,9.95,10.0,9.937,9.937,5300,4.55002857287004,4.57289303806034,4.54408381192056,4.54408381192056,11590.0371075552,0.0,1.0
2001-04-19,9.91,10.0,9.9,10.0,12400,4.5317370007178,4.57289303806034,4.52716410767974,4.57289303806034,27116.3132327706,0.0,1.0
2001-04-20,9.95,10.0,9.93,10.0,11600,4.55002857287004,4.57289303806034,4.54088278679392,4.57289303806034,25366.873669366,0.0,1.0
2001-04-23,9.95,9.95,9.95,9.95,0,4.55002857287004,4.55002857287004,4.55002857287004,4.55002857287004,0,0.0,1.0
2001-04-24,9.96,10.0,9.96,10.0,3200,4.5546014659081,4.57289303806034,4.5546014659081,4.57289303806034,6997.75825361821,0.0,1.0
2001-04-25,10.0,10.0,9.97,10.0,7300,4.57289303806034,4.57289303806034,4.55917435894616,4.57289303806034,15963.6360160665,0.0,1.0
2001-04-26,10.01,10.15,10.0,10.0,9900,4.5774659310984,4.64148643363125,4.57289303806034,4.57289303806034,21649.3145971313,0.0,1.0
2001-04-27,10.13,10.13,10.04,10.1,7000,4.63234064755513,4.63234064755513,4.59118461021258,4.61862196844094,15307.5961797898,0.0,1.0
2001-04-30,10.11,10.15,10.07,10.08,34100,4.623194861479,4.64148643363125,4.60490328932676,4.60947618236482,74569.8613901191,0.0,1.0
2001-05-01,10.1,10.15,10.1,10.15,19800,4.61862196844094,4.64148643363125,4.61862196844094,4.64148643363125,43298.6291942627,0.0,1.0
2001-05-02,10.11,10.15,10.1,10.11,7200,4.623194861479,4.64148643363125,4.61862196844094,4.623194861479,15744.956070641,0.0,1.0
2001-05-03,10.15,10.18,10.12,10.15,23000,4.64148643363125,4.65520511274543,4.62776775451706,4.64148643363125,50296.3874478808,0.0,1.0
2001-05-04,10.23,10.23,10.15,10.15,500,4.67806957793573,4.67806957793573,4.64148643363125,4.64148643363125,1093.39972712785,0.0,1.0
2001-05-07,10.17,10.17,10.17,10.17,6000,4.65063221970737,4.65063221970737,4.65063221970737,4.65063221970737,13120.7967255341,0.0,1.0
2001-05-08,10.25,10.25,10.18,10.18,6100,4.68721536401185,4.68721536401185,4.65520511274543,4.65520511274543,13339.4766709597,0.0,1.0
2001-05-09,10.18,10.24,10.18,10.18,24600,4.65520511274543,4.68264247097379,4.65520511274543,4.65520511274543,53795.2665746899,0.0,1.0
2001-05-10,10.25,10.25,10.18,10.18,13200,4.68721536401185,4.68721536401185,4.65520511274543,4.65520511274543,28865.7527961751,0.0,1.0
2001-05-11,10.2,10.2,10.2,10.2,1000,4.66435089882155,4.66435089882155,4.66435089882155,4.66435089882155,2186.79945425569,0.0,1.0
2001-05-14,10.2,10.24,10.2,10.2,36800,4.66435089882155,4.68264247097379,4.66435089882155,4.66435089882155,80474.2199166094,0.0,1.0
2001-05-15,10.23,10.24,10.17,10.2,41100,4.67806957793573,4.68264247097379,4.65063221970737,4.66435089882155,89877.4575699089,0.0,1.0
2001-05-16,10.25,10.28,10.22,10.22,24000,4.68721536401185,4.70093404312603,4.67349668489767,4.67349668489767,52483.1869021366,0.0,1.0
2001-05-17,10.24,10.28,10.24,10.28,400,4.68264247097379,4.70093404312603,4.68264247097379,4.70093404312603,874.719781702276,0.0,1.0
2001-05-18,10.31,10.31,10.28,10.28,36100,4.71465272224021,4.71465272224021,4.70093404312603,4.70093404312603,78943.4602986305,0.0,1.0
2001-05-21,10.4,10.4,10.25,10.28,44100,4.75580875958275,4.75580875958275,4.68721536401185,4.70093404312603,96437.855932676,0.0,1.0
2001-05-22,10.42,10.43,10.4,10.4,7000,4.76495454565887,4.76952743869694,4.75580875958275,4.75580875958275,15307.5961797898,0.0,1.0
2001-05-23,10.31,10.35,10.3,10.34,5800,4.71465272224021,4.73294429439245,4.71007982920215,4.72837140135439,12683.436834683,0.0,1.0
2001-05-24,10.3,10.31,10.3,10.3,12300,4.71007982920215,4.71465272224021,4.71007982920215,4.71007982920215,26897.633287345,0.0,1.0
2001-05-25,10.4,10.42,10.32,10.37,25100,4.75580875958275,4.76495454565887,4.71922561527827,4.74209008046857,54888.6663018179,0.0,1.0
2001-05-29,10.45,10.45,10.37,10.39,4300,4.77867322477306,4.77867322477306,4.74209008046857,4.75123586654469,9403.23765329946,0.0,1.0
2001-05-30,10.41,10.45,10.39,10.45,15100,4.76038165262081,4.77867322477306,4.75123586654469,4.77867322477306,33020.671759261,0.0,1.0
2001-05-31,10.42,10.42,10.42,10.42,200,4.76495454565887,4.76495454565887,4.76495454565887,4.76495454565887,437.359890851139,0.0,1.0
2001-06-01,10.42,10.47,10.41,10.42,5200,4.76495454565887,4.78781901084918,4.76038165262081,4.76495454565887,11371.3571621296,0.0,1.0
2001-06-04,10.45,10.46,10.44,10.46,2400,4.77867322477306,4.78324611781112,4.774100331735,4.78324611781112,5248.31869021365,0.0,1.0
2001-06-05,10.4,10.52,10.4,10.48,24000,4.75580875958275,4.81068347603948,4.75580875958275,4.79239190388724,52483.1869021366,0.0,1.0
2001-06-06,10.48,10.48,10.48,10.48,6100,4.79239190388724,4.79239190388724,4.79239190388724,4.79239190388724,13339.4766709597,0.0,1.0
2001-06-07,10.52,10.52,10.48,10.48,7400,4.81068347603948,4.81068347603948,4.79239190388724,4.79239190388724,16182.3159614921,0.0,1.0
2001-06-08,10.52,10.59,10.45,10.54,69700,4.81068347603948,4.8426937273059,4.77867322477306,4.8198292621156,152419.921961622,0.0,1.0
2001-06-11,10.54,10.54,10.54,10.54,200,4.8198292621156,4.8198292621156,4.8198292621156,4.8198292621156,437.359890851138,0.0,1.0
2001-06-12,10.58,10.58,10.52,10.52,20000,4.83812083426784,4.83812083426784,4.81068347603948,4.81068347603948,43735.9890851138,0.0,1.0
2001-06-13,10.56,10.56,10.52,10.54,7400,4.82897504819172,4.82897504819172,4.81068347603948,4.8198292621156,16182.3159614921,0.0,1.0
2001-06-14,10.56,10.68,10.55,10.6,3100,4.82897504819172,4.88384976464844,4.82440215515366,4.84726662034396,6779.07830819264,0.0,1.0
2001-06-15,10.65,10.67,10.64,10.64,9300,4.87013108553426,4.87927687161038,4.8655581924962,4.8655581924962,20337.2349245779,0.0,1.0
2001-06-18,10.56,10.65,10.55,10.57,37800,4.82897504819172,4.87013108553426,4.82440215515366,4.83354794122978,82661.0193708651,0.0,1.0
2001-06-19,10.65,10.65,10.57,10.57,7100,4.87013108553426,4.87013108553426,4.83354794122978,4.83354794122978,15526.2761252154,0.0,1.0
2001-06-20,10.68,10.69,10.65,10.65,19600,4.88384976464844,4.8884226576865,4.87013108553426,4.87013108553426,42861.2693034116,0.0,1.0
2001-06-21,10.69,10.69,10.6,10.69,4300,4.8884226576865,4.8884226576865,4.84726662034396,4.8884226576865,9403.23765329948,0.0,1.0
2001-06-22,10.66,10.66,10.6,10.6,6500,4.87470397857232,4.87470397857232,4.84726662034396,4.84726662034396,14214.196452662,0.0,1.0
2001-06-25,10.64,10.7,10.64,10.69,24400,4.8655581924962,4.89299555072456,4.8655581924962,4.8884226576865,53357.9066838389,0.0,1.0
2001-06-26,10.72,10.75,10.7,10.7,16000,4.90214133680069,4.91586001591487,4.89299555072456,4.89299555072456,34988.791268091,0.0,1.0
2001-06-27,10.73,10.74,10.71,10.72,4100,4.90671422983875,4.91128712287681,4.89756844376263,4.90214133680069,8965.87776244832,0.0,1.0
2001-06-28,10.65,10.93,10.65,10.89,9800,4.87013108553426,4.99817209059995,4.87013108553426,4.97988051844771,21430.6346517058,0.0,1.0
2001-06-29,10.64,10.8,10.64,10.7,14600,4.8655581924962,4.93872448110517,4.8655581924962,4.89299555072456,31927.2720321331,0.0,1.0
2001-07-02,10.45,10.65,10.45,10.65,4200,4.77867322477306,4.87013108553426,4.77867322477306,4.87013108553426,9184.55770787389,0.0,1.0
2001-07-03,10.46,10.55,10.46,10.55,800,4.78324611781112,4.82440215515366,4.78324611781112,4.82440215515366,1749.43956340455,0.0,1.0
2001-07-05,10.45,10.5,10.45,10.49,5600,4.77867322477306,4.80153768996336,4.77867322477306,4.7969647969253,12246.0769438319,0.0,1.0
2001-07-06,10.33,10.33,10.3,10.31,1200,4.72379850831633,4.72379850831633,4.71007982920215,4.71465272224021,2624.15934510683,0.0,1.0
2001-07-09,10.45,10.45,10.33,10.33,300,4.77867322477306,4.77867322477306,4.72379850831633,4.72379850831633,656.039836276707,0.0,1.0
2001-07-10,10.45,10.45,10.45,10.45,0,4.77867322477306,4.77867322477306,4.77867322477306,4.77867322477306,0,0.0,1.0
2001-07-11,10.42,10.58,10.42,10.45,1700,4.76495454565887,4.83812083426784,4.76495454565887,4.77867322477306,3717.55907223468,0.0,1.0
2001-07-12,10.42,10.47,10.42,10.42,200,4.81068347603948,4.83376736987844,4.81068347603948,4.81068347603948,433.202477440006,0.1,1.0
2001-07-13,10.62,10.77,10.62,10.64,1500,4.90301905139532,4.97227073291221,4.90301905139532,4.91225260893091,3249.01858080004,0.0,1.0
2001-07-16,10.64,10.75,10.64,10.75,400,4.91225260893091,4.96303717537662,4.91225260893091,4.96303717537662,866.404954880011,0.0,1.0
2001-07-17,10.8,10.8,10.8,10.8,300,4.98612106921558,4.98612106921558,4.98612106921558,4.98612106921558,649.803716160009,0.0,1.0
2001-07-18,10.94,10.94,10.72,10.72,2700,5.05075597196467,5.05075597196467,4.94918683907325,4.94918683907325,5848.23344544008,0.0,1.0
2001-07-19,10.93,11.0,10.82,10.82,4600,5.04613919319688,5.07845664457143,4.99535462675117,4.99535462675117,9963.65698112013,0.0,1.0
2001-07-20,10.99,11.5,10.94,11.05,3100,5.07383986580363,5.30929558296104,5.05075597196467,5.10154053841039,6714.63840032009,0.0,1.0
2001-07-23,10.78,10.96,10.78,10.96,4600,4.97688751168,5.05998952950026,4.97688751168,5.05998952950026,9963.65698112012,0.0,1.0
2001-07-24,10.7,10.75,10.7,10.75,200,4.93995328153766,4.96303717537662,4.93995328153766,4.96303717537662,433.202477440006,0.0,1.0
2001-07-25,10.88,10.88,10.75,10.82,2100,5.02305529935792,5.02305529935792,4.96303717537662,4.99535462675117,4548.62601312006,0.0,1.0
2001-07-26,11.06,11.06,10.86,10.87,4700,5.10615731717818,5.10615731717818,5.01382174182234,5.01843852059013,10180.2582198401,0.0,1.0
2001-07-27,10.91,10.91,10.91,10.91,8900,5.0369056356613,5.0369056356613,5.0369056356613,5.0369056356613,19277.5102460802,0.0,1.0
2001-07-30,11.05,11.05,11.05,11.05,500,5.10154053841039,5.10154053841039,5.10154053841039,5.10154053841039,1083.00619360001,0.0,1.0
2001-07-31,11.07,11.07,11.05,11.05,1200,5.11077409594597,5.11077409594597,5.10154053841039,5.10154053841039,2599.21486464003,0.0,1.0
2001-08-01,11.05,11.21,11.0,11.11,2500,5.10154053841039,5.17540899869506,5.07845664457143,5.12924121101714,5415.03096800007,0.0,1.0
2001-08-02,11.2,11.3,11.13,11.18,5100,5.17079221992727,5.21696000760519,5.13847476855273,5.16155866239169,11046.6631747201,0.0,1.0
2001-08-03,11.19,11.5,11.19,11.27,8700,5.16617544115948,5.30929558296104,5.16617544115948,5.20310967130182,18844.3077686402,0.0,1.0
2001-08-06,11.2,11.25,11.07,11.07,19300,5.17079221992727,5.19387611376623,5.11077409594597,5.11077409594597,41804.0390729605,0.0,1.0
2001-08-07,11.2,11.2,11.11,11.2,6400,5.17079221992727,5.17079221992727,5.12924121101714,5.17079221992727,13862.4792780802,0.0,1.0
2001-08-08,11.35,11.35,11.13,11.13,3300,5.24004390144415,5.24004390144415,5.13847476855273,5.13847476855273,7147.8408777601,0.0,1.0
2001-08-09,11.26,11.26,11.19,11.19,12600,5.19849289253402,5.19849289253402,5.16617544115948,5.16617544115948,27291.7560787204,0.0,1.0
2001-08-10,11.2,11.2,11.2,11.2,600,5.17079221992727,5.17079221992727,5.17079221992727,5.17079221992727,1299.60743232002,0.0,1.0
2001-08-13,11.22,11.44,11.22,11.3,6200,5.18002577746286,5.28159491035428,5.18002577746286,5.21696000760519,13429.2768006402,0.0,1.0
2001-08-14,11.42,11.42,11.23,11.35,6200,5.2723613528187,5.2723613528187,5.18464255623065,5.24004390144415,13429.2768006402,0.0,1.0
2001-08-15,11.5,11.5,11.24,11.24,2000,5.30929558296104,5.30929558296104,5.18925933499844,5.18925933499844,4332.02477440005,0.0,1.0
2001-08-16,11.32,11.32,11.32,11.32,400,5.22619356514078,5.22619356514078,5.22619356514078,5.22619356514078,866.404954880011,0.0,1.0
2001-08-17,11.25,11.25,11.25,11.25,2300,5.19387611376623,5.19387611376623,5.19387611376623,5.19387611376623,4981.82849056007,0.0,1.0
2001-08-20,11.47,11.47,11.26,11.26,1400,5.29544524665766,5.29544524665766,5.19849289253402,5.19849289253402,3032.41734208004,0.0,1.0
2001-08-21,11.25,11.37,11.25,11.27,3500,5.19387611376623,5.24927745897974,5.19387611376623,5.20310967130182,7581.0433552001,0.0,1.0
2001-08-22,11.38,11.48,11.26,11.37,31900,5.25389423774753,5.30006202542545,5.19849289253402,5.24927745897974,69095.7951516809,0.0,1.0
2001-08-23,11.39,11.48,11.39,11.41,1500,5.25851101651532,5.30006202542545,5.25851101651532,5.26774457405091,3249.01858080004,0.0,1.0
2001-08-24,11.3,11.49,11.3,11.39,28500,5.21696000760519,5.30467880419325,5.21696000760519,5.25851101651532,61731.3530352008,0.0,1.0
2001-08-27,11.47,11.47,11.36,11.38,1400,5.29544524665766,5.29544524665766,5.24466068021195,5.25389423774753,3032.41734208004,0.0,1.0
2001-08-28,11.75,11.88,11.45,11.45,54100,5.42471505215584,5.48473317613714,5.28621168912208,5.28621168912208,117181.270147522,0.0,1.0
2001-08-29,11.6,11.98,11.51,11.75,30500,5.35546337063896,5.53090096381506,5.31391236172883,5.42471505215584,66063.3778096008,0.0,1.0
2001-08-30,11.55,11.95,11.55,11.95,9400,5.3323794768,5.51705062751169,5.3323794768,5.51705062751169,20360.5164396803,0.0,1.0
2001-08-31,11.7,11.72,11.52,11.7,15400,5.40163115831688,5.41086471585247,5.31852914049662,5.40163115831688,33356.5907628804,0.0,1.0
2001-09-04,11.7,11.7,11.7,11.7,0,5.40163115831688,5.40163115831688,5.40163115831688,5.40163115831688,0,0.0,1.0
2001-09-05,11.69,11.69,11.6,11.64,2600,5.39701437954909,5.39701437954909,5.35546337063896,5.37393048571013,5631.63220672007,0.0,1.0
2001-09-06,11.66,11.66,11.55,11.57,1900,5.38316404324571,5.38316404324571,5.3323794768,5.34161303433558,4115.42353568005,0.0,1.0
2001-09-07,11.55,11.69,11.36,11.4,7800,5.3323794768,5.39701437954909,5.24466068021195,5.26312779528312,16894.8966201602,0.0,1.0
2001-09-10,11.54,11.55,11.54,11.55,5100,5.32776269803221,5.3323794768,5.32776269803221,5.3323794768,11046.6631747201,0.0,1.0
2001-09-17,11.64,11.68,11.3,11.53,7700,5.37393048571013,5.3923976007813,5.21696000760519,5.32314591926441,16678.2953814402,0.0,1.0
2001-09-18,11.64,11.64,11.64,11.64,0,5.37393048571013,5.37393048571013,5.37393048571013,5.37393048571013,0,0.0,1.0
2001-09-19,11.47,11.63,11.46,11.63,75200,5.29544524665766,5.36931370694234,5.29082846788987,5.36931370694234,162884.131517442,0.0,1.0
2001-09-20,11.47,11.6,11.46,11.6,40400,5.29544524665766,5.35546337063896,5.29082846788987,5.35546337063896,87506.9004428811,0.0,1.0
2001-09-21,11.51,11.68,11.46,11.68,40300,5.31391236172883,5.3923976007813,5.29082846788987,5.3923976007813,87290.2992041611,0.0,1.0
2001-09-24,11.63,11.65,11.46,11.5,20800,5.36931370694234,5.37854726447792,5.29082846788987,5.30929558296104,45053.0576537605,0.0,1.0
2001-09-25,11.54,11.67,11.54,11.65,3800,5.32776269803221,5.3877808220135,5.32776269803221,5.37854726447792,8230.8470713601,0.0,1.0
2001-09-26,11.6,11.6,11.49,11.49,700,5.35546337063896,5.35546337063896,5.30467880419325,5.30467880419325,1516.20867104002,0.0,1.0
2001-09-27,11.64,11.64,11.55,11.6,16200,5.37393048571013,5.37393048571013,5.3323794768,5.35546337063896,35089.4006726404,0.0,1.0
2001-09-28,11.6,11.67,11.6,11.61,8600,5.35546337063896,5.3877808220135,5.35546337063896,5.36008014940675,18627.7065299202,0.0,1.0
2001-10-01,11.3,11.65,11.3,11.55,11900,5.21696000760519,5.37854726447792,5.21696000760519,5.3323794768,25775.5474076804,0.0,1.0
2001-10-02,11.5,11.6,11.3,11.45,1500,5.30929558296104,5.35546337063896,5.21696000760519,5.28621168912208,3249.01858080004,0.0,1.0
2001-10-03,11.19,11.59,11.11,11.59,3900,5.16617544115948,5.35084659187117,5.12924121101714,5.35084659187117,8447.44831008011,0.0,1.0
2001-10-04,11.25,11.25,11.19,11.25,3000,5.19387611376623,5.19387611376623,5.16617544115948,5.19387611376623,6498.03716160009,0.0,1.0
2001-10-05,11.08,11.25,11.05,11.25,3200,5.11539087471377,5.19387611376623,5.10154053841039,5.19387611376623,6931.23963904008,0.0,1.0
2001-10-08,11.25,11.25,11.01,11.25,3000,5.19387611376623,5.19387611376623,5.08307342333922,5.19387611376623,6498.03716160009,0.0,1.0
2001-10-09,11.08,11.13,11.06,11.06,2300,5.11539087471377,5.13847476855273,5.10615731717818,5.10615731717818,4981.82849056006,0.0,1.0
2001-10-10,11.17,11.17,11.17,11.17,2500,5.15694188362389,5.15694188362389,5.15694188362389,5.15694188362389,5415.03096800007,0.0,1.0
2001-10-11,11.25,11.3,11.25,11.25,9900,5.24235229082805,5.26565163434284,5.24235229082805,5.24235229082805,21245.2337846238,0.105,1.0
2001-10-12,11.42,11.42,11.26,11.26,3300,5.32157005877834,5.32157005877834,5.24701215953101,5.24701215953101,7081.7445948746,0.0,1.0
2001-10-15,11.55,11.55,11.34,11.46,28100,5.3821483519168,5.3821483519168,5.28429110915468,5.34020953359017,60302.1282169625,0.0,1.0
2001-10-16,11.36,11.36,11.31,11.31,1500,5.29361084656059,5.29361084656059,5.2703115030458,5.2703115030458,3218.97481585209,0.0,1.0
2001-10-17,11.36,11.38,11.36,11.38,2300,5.29361084656059,5.30293058396651,5.29361084656059,5.30293058396651,4935.76138430654,0.0,1.0
2001-10-18,11.38,11.38,11.38,11.38,1000,5.30293058396651,5.30293058396651,5.30293058396651,5.30293058396651,2145.98321056806,0.0,1.0
2001-10-19,11.38,11.38,11.38,11.38,300,5.30293058396651,5.30293058396651,5.30293058396651,5.30293058396651,643.794963170418,0.0,1.0
2001-10-22,11.38,11.43,11.38,11.38,17400,5.30293058396651,5.3262299274813,5.30293058396651,5.30293058396651,37340.1078638842,0.0,1.0
2001-10-23,11.39,11.5,11.37,11.38,10200,5.30759045266947,5.35884900840201,5.29827071526355,5.30293058396651,21889.0287477942,0.0,1.0
2001-10-24,11.5,11.5,11.4,11.5,4300,5.35884900840201,5.35884900840201,5.31225032137242,5.35884900840201,9227.72780544265,0.0,1.0
2001-10-25,11.5,11.5,11.4,11.4,4100,5.35884900840201,5.35884900840201,5.31225032137242,5.31225032137242,8798.53116332904,0.0,1.0
2001-10-26,11.44,11.5,11.43,11.5,27600,5.33088979618426,5.35884900840201,5.3262299274813,5.35884900840201,59229.1366116784,0.0,1.0
2001-10-29,11.58,11.58,11.48,11.58,1500,5.39612795802567,5.39612795802567,5.34952927099609,5.39612795802567,3218.97481585209,0.0,1.0
2001-10-30,11.41,11.6,11.41,11.6,19100,5.31691019007538,5.40544769543159,5.31691019007538,5.40544769543159,40988.27932185,0.0,1.0
2001-10-31,11.3,11.46,11.3,11.46,4700,5.26565163434284,5.34020953359017,5.26565163434284,5.34020953359017,10086.1210896699,0.0,1.0
2001-11-01,11.4,11.49,11.4,11.4,8600,5.31225032137242,5.35418913969905,5.31225032137242,5.31225032137242,18455.4556108853,0.0,1.0
2001-11-02,11.28,11.5,11.28,11.4,4300,5.25633189693693,5.35884900840201,5.25633189693693,5.31225032137242,9227.72780544264,0.0,1.0
2001-11-05,11.3,11.4,11.3,11.4,1300,5.26565163434284,5.31225032137242,5.26565163434284,5.31225032137242,2789.77817373848,0.0,1.0
2001-11-06,11.2,11.4,11.2,11.4,19100,5.21905294731326,5.31225032137242,5.21905294731326,5.31225032137242,40988.2793218499,0.0,1.0
2001-11-07,11.3,11.4,11.22,11.4,6200,5.26565163434284,5.31225032137242,5.22837268471918,5.31225032137242,13305.095905522,0.0,1.0
2001-11-08,11.25,11.4,11.25,11.25,2300,5.24235229082805,5.31225032137242,5.24235229082805,5.24235229082805,4935.76138430654,0.0,1.0
2001-11-09,11.16,11.21,11.16,11.21,5000,5.20041347250143,5.22371281601622,5.20041347250143,5.22371281601622,10729.9160528403,0.0,1.0
2001-11-12,11.05,11.15,11.05,11.12,2100,5.14915491676889,5.19575360379847,5.14915491676889,5.18177399768959,4506.56474219292,0.0,1.0
2001-11-13,11.33,11.38,11.14,11.14,1000,5.27963124045172,5.30293058396651,5.19109373509551,5.19109373509551,2145.98321056806,0.0,1.0
2001-11-14,11.25,11.25,11.23,11.25,1700,5.24235229082805,5.24235229082805,5.23303255342213,5.24235229082805,3648.1714579657,0.0,1.0
2001-11-15,11.05,11.23,11.01,11.23,8600,5.14915491676889,5.23303255342213,5.13051544195705,5.23303255342213,18455.4556108853,0.0,1.0
2001-11-16,11.15,11.19,11.05,11.19,8400,5.19575360379847,5.2143930786103,5.14915491676889,5.2143930786103,18026.2589687717,0.0,1.0
2001-11-19,10.95,11.08,10.86,11.08,5700,5.1025562297393,5.16313452287776,5.06061741141268,5.16313452287776,12232.1043002379,0.0,1.0
2001-11-20,11.14,11.14,10.95,10.95,39800,5.19109373509551,5.19109373509551,5.1025562297393,5.1025562297393,85410.1317806088,0.0,1.0
2001-11-21,11.11,11.15,11.1,11.15,2400,5.17711412898663,5.19575360379847,5.17245426028368,5.19575360379847,5150.35970536335,0.0,1.0
2001-11-23,11.11,11.11,11.11,11.11,400,5.17711412898663,5.17711412898663,5.17711412898663,5.17711412898663,858.393284227224,0.0,1.0
2001-11-26,11.3,11.39,11.2,11.2,23500,5.26565163434284,5.30759045266947,5.21905294731326,5.21905294731326,50430.6054483494,0.0,1.0
2001-11-27,11.35,11.35,11.25,11.26,19600,5.28895097785763,5.28895097785763,5.24235229082805,5.24701215953101,42061.270927134,0.0,1.0
2001-11-28,11.5,11.5,11.34,11.5,24100,5.35884900840201,5.35884900840201,5.28429110915468,5.35884900840201,51718.1953746902,0.0,1.0
2001-11-29,11.48,11.61,11.47,11.49,55600,5.34952927099609,5.41010756413455,5.34486940229313,5.35418913969905,119316.666507584,0.0,1.0
2001-11-30,11.64,11.65,11.53,11.53,7200,5.42408717024342,5.42874703894638,5.37282861451088,5.37282861451088,15451.07911609,0.0,1.0
2001-12-03,11.67,11.68,11.59,11.68,7300,5.4380667763523,5.44272664505526,5.40078782672863,5.44272664505526,15665.6774371468,0.0,1.0
2001-12-04,11.59,11.65,11.58,11.65,1500,5.40078782672863,5.42874703894638,5.39612795802567,5.42874703894638,3218.97481585209,0.0,1.0
2001-12-05,11.58,11.66,11.58,11.65,2400,5.39612795802567,5.43340690764934,5.39612795802567,5.42874703894638,5150.35970536334,0.0,1.0
2001-12-06,11.61,11.74,11.58,11.74,8900,5.41010756413455,5.47068585727301,5.39612795802567,5.47068585727301,19099.2505740557,0.0,1.0
2001-12-07,11.7,11.7,11.62,11.7,13300,5.45204638246117,5.45204638246117,5.41476743283751,5.45204638246117,28541.5767005552,0.0,1.0
2001-12-10,11.65,11.75,11.63,11.65,40600,5.42874703894638,5.47534572597596,5.41942730154047,5.42874703894638,87126.9183490632,0.0,1.0
2001-12-11,11.8,11.85,11.65,11.65,72700,5.49864506949076,5.52194441300555,5.42874703894638,5.42874703894638,156012.979408298,0.0,1.0
2001-12-12,11.84,11.84,11.84,11.84,500,5.51728454430259,5.51728454430259,5.51728454430259,5.51728454430259,1072.99160528403,0.0,1.0
2001-12-13,11.8,11.8,11.8,11.8,2600,5.49864506949076,5.49864506949076,5.49864506949076,5.49864506949076,5579.55634747695,0.0,1.0
2001-12-14,11.85,11.85,11.8,11.8,15300,5.52194441300555,5.52194441300555,5.49864506949076,5.49864506949076,32833.5431216913,0.0,1.0
2001-12-17,11.76,11.79,11.7,11.7,3800,5.48000559467892,5.4939852007878,5.45204638246117,5.45204638246117,8154.73620015863,0.0,1.0
2001-12-18,11.81,11.85,11.8,11.8,11800,5.50330493819371,5.52194441300555,5.49864506949076,5.49864506949076,25322.6018847031,0.0,1.0
2001-12-19,11.81,11.95,11.81,11.87,7300,5.50330493819371,5.56854310003513,5.50330493819371,5.53126415041146,15665.6774371468,0.0,1.0
2001-12-20,11.81,11.81,11.81,11.81,1100,5.50330493819371,5.50330493819371,5.50330493819371,5.50330493819371,2360.58153162487,0.0,1.0
2001-12-21,11.83,11.97,11.83,11.86,600,5.51262467559963,5.57786283744105,5.51262467559963,5.5266042817085,1287.58992634084,0.0,1.0
2001-12-24,11.83,11.83,11.83,11.83,0,5.51262467559963,5.51262467559963,5.51262467559963,5.51262467559963,0,0.0,1.0
2001-12-26,11.81,11.86,11.81,11.86,6100,5.50330493819371,5.5266042817085,5.50330493819371,5.5266042817085,13090.4975844652,0.0,1.0
2001-12-27,11.84,11.9,11.84,11.84,7900,5.51728454430259,5.54524375652034,5.51728454430259,5.51728454430259,16953.2673634877,0.0,1.0
2001-12-28,11.86,11.94,11.84,11.84,6000,5.5266042817085,5.56388323133217,5.51728454430259,5.51728454430259,12875.8992634084,0.0,1.0
2001-12-31,11.93,11.95,11.84,11.84,28800,5.55922336262921,5.56854310003513,5.51728454430259,5.51728454430259,61804.3164643601,0.0,1.0
2002-01-02,11.8,11.85,11.8,11.85,500,5.49864506949076,5.52194441300555,5.49864506949076,5.52194441300555,1072.99160528403,0.0,1.0
2002-01-03,11.8,11.8,11.8,11.8,700,5.49864506949076,5.49864506949076,5.49864506949076,5.49864506949076,1502.18824739764,0.0,1.0
2002-01-04,11.9,11.9,11.75,11.8,7200,5.54524375652034,5.54524375652034,5.47534572597596,5.49864506949076,15451.07911609,0.0,1.0
2002-01-07,11.85,11.95,11.85,11.9,700,5.52194441300555,5.56854310003513,5.52194441300555,5.54524375652034,1502.18824739764,0.0,1.0
2002-01-08,11.99,11.99,11.85,11.85,4700,5.58718257484696,5.58718257484696,5.52194441300555,5.52194441300555,10086.1210896699,0.0,1.0
2002-01-09,11.88,11.95,11.85,11.95,2600,5.53592401911442,5.56854310003513,5.52194441300555,5.56854310003513,5579.55634747696,0.0,1.0
2002-01-10,11.9,11.9,11.9,11.9,400,5.54524375652034,5.54524375652034,5.54524375652034,5.54524375652034,858.393284227223,0.0,1.0
2002-01-11,11.7,12.0,11.7,11.9,1000,5.50330493819371,5.64441532122432,5.50330493819371,5.59737852688079,2125.9952213079,0.11,1.0
2002-01-14,11.95,11.95,11.71,11.71,800,5.62089692405255,5.62089692405255,5.50800861762807,5.50800861762807,1700.79617704632,0.0,1.0
2002-01-15,12.0,12.0,11.75,11.95,2300,5.64441532122432,5.64441532122432,5.52682333536548,5.62089692405255,4889.78900900817,0.0,1.0
2002-01-16,11.9,11.9,11.71,11.71,3400,5.59737852688079,5.59737852688079,5.50800861762807,5.50800861762807,7228.38375244685,0.0,1.0
2002-01-17,11.85,11.95,11.85,11.87,8300,5.57386012970902,5.62089692405255,5.57386012970902,5.58326748857772,17645.7603368556,0.0,1.0
2002-01-18,11.7,11.98,11.7,11.98,5800,5.50330493819371,5.63500796235561,5.50330493819371,5.63500796235561,12330.7722835858,0.0,1.0
2002-01-22,11.7,11.7,11.7,11.7,0,5.50330493819371,5.50330493819371,5.50330493819371,5.50330493819371,0,0.0,1.0
2002-01-23,11.95,12.15,11.85,12.15,13500,5.62089692405255,5.71497051273963,5.57386012970902,5.71497051273963,28700.9354876567,0.0,1.0
2002-01-24,11.95,11.95,11.9,11.95,15700,5.62089692405255,5.62089692405255,5.59737852688079,5.62089692405255,33378.124974534,0.0,1.0
2002-01-25,11.96,12.05,11.92,11.95,26700,5.62560060348691,5.66793371839609,5.60678588574949,5.62089692405255,56764.0724089209,0.0,1.0
2002-01-28,11.98,12.12,11.96,11.96,13700,5.63500796235561,5.70085947443656,5.62560060348691,5.62560060348691,29126.1345319182,0.0,1.0
2002-01-29,12.04,12.04,11.98,11.98,1900,5.66323003896173,5.66323003896173,5.63500796235561,5.63500796235561,4039.39092048501,0.0,1.0
2002-01-30,12.1,12.1,11.99,12.04,34400,5.69145211556786,5.69145211556786,5.63971164178997,5.66323003896173,73134.2356129917,0.0,1.0
2002-01-31,12.22,12.3,12.08,12.14,14000,5.7478962687801,5.78552570425493,5.68204475669915,5.71026683330527,29763.9330983106,0.0,1.0
2002-02-01,12.1,12.1,12.1,12.1,100,5.69145211556786,5.69145211556786,5.69145211556786,5.69145211556786,212.59952213079,0.0,1.0
2002-02-04,12.19,12.19,12.11,12.14,7100,5.73378523047704,5.73378523047704,5.69615579500221,5.71026683330527,15094.5660712861,0.0,1.0
2002-02-05,12.06,12.2,12.05,12.17,13700,5.67263739783044,5.73848890991139,5.66793371839609,5.72437787160833,29126.1345319182,0.0,1.0
2002-02-06,12.07,12.07,12.07,12.07,300,5.6773410772648,5.6773410772648,5.6773410772648,5.6773410772648,637.798566392369,0.0,1.0
2002-02-07,12.19,12.19,12.07,12.19,2000,5.73378523047704,5.73378523047704,5.6773410772648,5.73378523047704,4251.9904426158,0.0,1.0
2002-02-08,12.08,12.08,12.08,12.08,300,5.68204475669915,5.68204475669915,5.68204475669915,5.68204475669915,637.79856639237,0.0,1.0
2002-02-11,12.25,12.25,12.1,12.2,1700,5.76200730708316,5.76200730708316,5.69145211556786,5.73848890991139,3614.19187622343,0.0,1.0
2002-02-12,12.11,12.15,12.11,12.11,2200,5.69615579500221,5.71497051273963,5.69615579500221,5.69615579500221,4677.18948687738,0.0,1.0
2002-02-13,12.11,12.23,12.11,12.13,6600,5.69615579500221,5.75259994821445,5.69615579500221,5.70556315387092,14031.5684606321,0.0,1.0
2002-02-14,12.11,12.17,12.11,12.16,4000,5.69615579500221,5.72437787160833,5.69615579500221,5.71967419217398,8503.9808852316,0.0,1.0
2002-02-15,12.23,12.23,12.18,12.22,5500,5.75259994821445,5.75259994821445,5.72908155104269,5.7478962687801,11692.9737171935,0.0,1.0
2002-02-19,12.25,12.25,12.2,12.2,13800,5.76200730708316,5.76200730708316,5.73848890991139,5.73848890991139,29338.734054049,0.0,1.0
2002-02-20,12.26,12.26,12.22,12.26,8800,5.76671098651751,5.76671098651751,5.7478962687801,5.76671098651751,18708.7579475095,0.0,1.0
2002-02-21,12.27,12.3,12.26,12.28,2600,5.77141466595187,5.78552570425493,5.76671098651751,5.77611834538622,5527.58757540054,0.0,1.0
2002-02-22,12.25,12.3,12.25,12.25,10200,5.76200730708316,5.78552570425493,5.76200730708316,5.76200730708316,21685.1512573406,0.0,1.0
2002-02-25,12.27,12.3,12.22,12.22,8000,5.77141466595187,5.78552570425493,5.7478962687801,5.7478962687801,17007.9617704632,0.0,1.0
2002-02-26,12.27,12.35,12.26,12.31,8100,5.77141466595187,5.8090441014267,5.76671098651751,5.79022938368928,17220.561292594,0.0,1.0
2002-02-27,12.3,12.3,12.3,12.3,2000,5.78552570425493,5.78552570425493,5.78552570425493,5.78552570425493,4251.9904426158,0.0,1.0
2002-02-28,12.37,12.38,12.29,12.29,11300,5.8184514602954,5.82315513972976,5.78082202482058,5.78082202482058,24023.7460007793,0.0,1.0
2002-03-01,12.5,12.5,12.38,12.38,2000,5.879599292942,5.879599292942,5.82315513972976,5.82315513972976,4251.9904426158,0.0,1.0
2002-03-04,12.42,12.49,12.32,12.49,3000,5.84196985746717,5.87489561350765,5.79493306312364,5.87489561350765,6377.9856639237,0.0,1.0
2002-03-05,12.5,12.5,12.31,12.45,2800,5.879599292942,5.879599292942,5.79022938368928,5.85608089577023,5952.78661966212,0.0,1.0
2002-03-06,12.33,12.55,12.05,12.33,6000,5.79963674255799,5.90311769011377,5.66793371839609,5.79963674255799,12755.9713278474,0.0,1.0
2002-03-07,12.31,12.5,12.23,12.5,5800,5.79022938368928,5.879599292942,5.75259994821445,5.879599292942,12330.7722835858,0.0,1.0
2002-03-08,12.47,12.47,12.18,12.18,17200,5.86548825463894,5.86548825463894,5.72908155104269,5.72908155104269,36567.1178064959,0.0,1.0
2002-03-11,12.51,12.57,12.5,12.52,14500,5.88430297237635,5.91252504898248,5.879599292942,5.88900665181071,30826.9307089646,0.0,1.0
2002-03-12,12.45,12.45,12.45,12.45,100,5.85608089577023,5.85608089577023,5.85608089577023,5.85608089577023,212.59952213079,0.0,1.0
2002-03-13,12.5,12.7,12.45,12.45,5300,5.879599292942,5.97367288162907,5.85608089577023,5.85608089577023,11267.7746729319,0.0,1.0
2002-03-14,12.55,12.77,12.45,12.77,11900,5.90311769011377,6.00659863766955,5.85608089577023,6.00659863766955,25299.343133564,0.0,1.0
2002-03-15,12.5,12.5,12.5,12.5,200,5.879599292942,5.879599292942,5.879599292942,5.879599292942,425.19904426158,0.0,1.0
2002-03-18,12.4,12.5,12.3,12.5,3600,5.83256249859846,5.879599292942,5.78552570425493,5.879599292942,7653.58279670845,0.0,1.0
2002-03-19,12.4,12.6,12.4,12.45,5800,5.83256249859846,5.92663608728554,5.83256249859846,5.85608089577023,12330.7722835858,0.0,1.0
2002-03-20,12.7,12.7,12.6,12.6,700,5.97367288162907,5.97367288162907,5.92663608728554,5.92663608728554,1488.19665491553,0.0,1.0
2002-03-21,12.95,12.95,12.74,12.95,4600,6.09126486748791,6.09126486748791,5.99248759936649,6.09126486748791,9779.57801801634,0.0,1.0
2002-03-22,13.0,13.2,12.95,12.95,5000,6.11478326465968,6.20885685334675,6.09126486748791,6.09126486748791,10629.9761065395,0.0,1.0
2002-03-25,13.25,13.25,13.07,13.18,2500,6.23237525051852,6.23237525051852,6.14770902070016,6.19944949447805,5314.98805326975,0.0,1.0
2002-03-26,13.6,13.6,13.29,13.29,4100,6.3970040307209,6.3970040307209,6.25118996825594,6.25118996825594,8716.58040736238,0.0,1.0
2002-03-27,13.83,13.83,13.2,13.3,3000,6.50518865771103,6.50518865771103,6.20885685334675,6.25589364769029,6377.9856639237,0.0,1.0
2002-03-28,14.2,14.2,13.45,13.5,4700,6.67922479678211,6.67922479678211,6.32644883920559,6.34996723637736,9992.17754014713,0.0,1.0
2002-04-01,14.0,14.19,14.0,14.19,2100,6.58515120809504,6.67452111734776,6.58515120809504,6.67452111734776,4464.58996474659,0.0,1.0
2002-04-02,14.0,14.0,14.0,14.0,2400,6.58515120809504,6.58515120809504,6.58515120809504,6.58515120809504,5102.38853113896,0.0,1.0
2002-04-03,13.9,13.9,13.9,13.9,1100,6.53811441375151,6.53811441375151,6.53811441375151,6.53811441375151,2338.59474343869,0.0,1.0
2002-04-04,13.77,14.1,13.77,14.1,400,6.47696658110491,6.63218800243858,6.47696658110491,6.63218800243858,850.39808852316,0.0,1.0
2002-04-05,13.76,13.78,13.7,13.78,4100,6.47226290167055,6.48167026053926,6.44404082506443,6.48167026053926,8716.58040736239,0.0,1.0
2002-04-08,13.5,13.8,13.5,13.8,2400,6.34996723637736,6.49107761940797,6.34996723637736,6.49107761940797,5102.38853113896,0.0,1.0
2002-04-09,13.5,13.55,13.5,13.54,1200,6.34996723637736,6.37348563354913,6.34996723637736,6.36878195411477,2551.19426556948,0.0,1.0
2002-04-10,13.85,13.89,13.66,13.89,500,6.51459601657974,6.53341073431715,6.42522610732702,6.53341073431715,1062.99761065395,0.0,1.0
2002-04-11,13.89,13.95,13.68,13.68,3200,6.58750304781222,6.61595878451983,6.48790796933558,6.48790796933558,6747.32135642224,0.115,1.0
2002-04-12,14.07,14.2,13.76,13.9,11300,6.67287025793506,6.73452435413488,6.52584895161239,6.59224567059682,23826.478539866,0.0,1.0
2002-04-15,13.75,13.85,13.75,13.85,1500,6.52110632882779,6.56853255667381,6.52110632882779,6.56853255667381,3162.80688582293,0.0,1.0
2002-04-16,13.99,13.99,13.76,13.76,800,6.63492927565824,6.63492927565824,6.52584895161239,6.52584895161239,1686.83033910556,0.0,1.0
2002-04-17,13.75,13.75,13.7,13.75,2500,6.52110632882779,6.52110632882779,6.49739321490478,6.52110632882779,5271.34480970488,0.0,1.0
2002-04-18,13.75,13.75,13.75,13.75,0,6.52110632882779,6.52110632882779,6.52110632882779,6.52110632882779,0,0.0,1.0
2002-04-19,13.6,13.76,13.6,13.65,1500,6.44996698705876,6.52584895161239,6.44996698705876,6.47368010098177,3162.80688582293,0.0,1.0
2002-04-22,13.25,13.7,13.25,13.7,1600,6.28397518959769,6.49739321490478,6.28397518959769,6.49739321490478,3373.66067821112,0.0,1.0
2002-04-23,13.97,13.97,13.6,13.65,1000,6.62544403008904,6.62544403008904,6.44996698705876,6.47368010098177,2108.53792388195,0.0,1.0
2002-04-24,14.45,14.45,13.77,14.0,10900,6.85308992374993,6.85308992374993,6.53059157439699,6.63967189844284,22983.0633703133,0.0,1.0
2002-04-25,14.43,14.43,14.0,14.22,11600,6.84360467818073,6.84360467818073,6.63967189844284,6.74400959970409,24459.0399170306,0.0,1.0
2002-04-26,14.31,14.5,14.12,14.12,18700,6.7866932047655,6.87680303767294,6.69658337185806,6.69658337185806,39429.6591765925,0.0,1.0
2002-04-29,14.3,14.44,14.29,14.44,4000,6.7819505819809,6.84834730096533,6.7772079591963,6.84834730096533,8434.15169552781,0.0,1.0
2002-04-30,14.77,14.77,14.3,14.41,18800,7.0048538528572,7.0048538528572,6.7819505819809,6.83411943261152,39640.5129689807,0.0,1.0
2002-05-01,14.64,14.65,14.54,14.64,7600,6.94319975665737,6.94794237944197,6.89577352881135,6.94319975665737,16024.8882215028,0.0,1.0
2002-05-02,14.6,14.68,14.51,14.55,11400,6.92422926551896,6.96217024779578,6.88154566045754,6.90051615159595,24037.3323322543,0.0,1.0
2002-05-03,14.68,14.68,14.55,14.68,2700,6.96217024779578,6.96217024779578,6.90051615159595,6.96217024779578,5693.05239448127,0.0,1.0
2002-05-06,14.65,14.75,14.6,14.68,3300,6.94794237944197,6.99536860728799,6.92422926551896,6.96217024779578,6958.17514881044,0.0,1.0
2002-05-07,14.68,14.75,14.55,14.62,10100,6.96217024779578,6.99536860728799,6.90051615159595,6.93371451108817,21296.2330312077,0.0,1.0
2002-05-08,14.82,14.97,14.7,14.71,12200,7.02856696678021,7.09970630854924,6.97165549336498,6.97639811614959,25724.1626713598,0.0,1.0
2002-05-09,14.88,14.95,14.84,14.84,14800,7.05702270348782,7.09022106298003,7.03805221234941,7.03805221234941,31206.3612734529,0.0,1.0
2002-05-10,15.12,15.27,14.88,14.88,173300,7.17084565031827,7.2419849920873,7.05702270348782,7.05702270348782,365409.622208742,0.0,1.0
2002-05-13,15.4,15.42,15.06,15.25,24100,7.30363908828712,7.31312433385633,7.14238991361066,7.23249974651809,50815.7639655551,0.0,1.0
2002-05-14,15.45,15.48,15.33,15.35,14200,7.32735220221013,7.34158007056394,7.27044072879491,7.27992597436411,29941.2385191237,0.0,1.0
2002-05-15,15.65,15.65,15.45,15.45,10500,7.42220465790218,7.42220465790218,7.32735220221013,7.32735220221013,22139.6482007605,0.0,1.0
2002-05-16,15.45,15.7,15.45,15.45,7400,7.32735220221013,7.44591777182519,7.32735220221013,7.32735220221013,15603.1806367264,0.0,1.0
2002-05-17,15.66,15.66,15.5,15.64,3600,7.42694728068678,7.42694728068678,7.35106531613314,7.41746203511757,7590.73652597502,0.0,1.0
2002-05-20,15.64,15.65,15.45,15.65,4100,7.41746203511757,7.42220465790218,7.32735220221013,7.42220465790218,8645.00548791601,0.0,1.0
2002-05-21,15.5,15.58,15.5,15.51,3700,7.35106531613314,7.38900629840996,7.35106531613314,7.35580793891775,7801.59031836322,0.0,1.0
2002-05-22,15.7,15.75,15.25,15.45,26900,7.44591777182519,7.4696308857482,7.23249974651809,7.32735220221013,56719.6701524244,0.0,1.0
2002-05-23,15.58,15.58,15.5,15.5,3600,7.38900629840996,7.38900629840996,7.35106531613314,7.35106531613314,7590.73652597502,0.0,1.0
2002-05-24,15.75,15.75,15.6,15.74,4100,7.4696308857482,7.4696308857482,7.39849154397917,7.46488826296359,8645.005487916,0.0,1.0
2002-05-28,15.7,15.75,15.62,15.62,22300,7.44591777182519,7.4696308857482,7.40797678954837,7.40797678954837,47020.3957025675,0.0,1.0
2002-05-29,15.7,15.75,15.62,15.62,22700,7.44591777182519,7.4696308857482,7.40797678954837,7.40797678954837,47863.8108721203,0.0,1.0
2002-05-30,15.73,15.82,15.7,15.72,23200,7.46014564017899,7.50282924524041,7.44591777182519,7.45540301739439,48918.0798340613,0.0,1.0
2002-05-31,15.8,15.8,15.74,15.74,6600,7.49334399967121,7.49334399967121,7.46488826296359,7.46488826296359,13916.3502976209,0.0,1.0
2002-06-03,15.78,15.84,15.75,15.83,82200,7.483858754102,7.51231449080961,7.4696308857482,7.50757186802501,173321.817343096,0.0,1.0
2002-06-04,15.73,15.82,15.19,15.78,46400,7.46014564017899,7.50282924524041,7.20404400981048,7.483858754102,97836.1596681226,0.0,1.0
2002-06-05,15.76,15.76,15.66,15.74,4600,7.4743735085328,7.4743735085328,7.42694728068678,7.46488826296359,9699.27444985697,0.0,1.0
2002-06-06,15.76,15.81,15.7,15.7,6700,7.4743735085328,7.49808662245581,7.44591777182519,7.44591777182519,14127.2040900091,0.0,1.0
2002-06-07,15.77,15.81,15.7,15.8,55400,7.4791161313174,7.49808662245581,7.44591777182519,7.49334399967121,116813.00098306,0.0,1.0
2002-06-10,15.8,15.84,15.7,15.81,13500,7.49334399967121,7.51231449080961,7.44591777182519,7.49808662245581,28465.2619724063,0.0,1.0
2002-06-11,15.89,15.96,15.7,15.8,50300,7.53602760473262,7.56922596422484,7.44591777182519,7.49334399967121,106059.457571262,0.0,1.0
2002-06-12,15.86,16.0,15.83,15.95,25600,7.52179973637882,7.58819645536325,7.50757186802501,7.56448334144024,53978.5708513779,0.0,1.0
2002-06-13,15.85,15.94,15.85,15.94,1800,7.51705711359422,7.55974071865563,7.51705711359422,7.55974071865563,3795.36826298751,0.0,1.0
2002-06-14,15.93,15.93,15.85,15.87,27400,7.55499809587103,7.55499809587103,7.51705711359422,7.52654235916342,57773.9391143655,0.0,1.0
2002-06-17,15.88,15.94,15.88,15.88,3800,7.53128498194802,7.55974071865563,7.53128498194802,7.53128498194802,8012.44411075142,0.0,1.0
2002-06-18,15.89,15.97,15.89,15.89,4000,7.53602760473262,7.57396858700944,7.53602760473262,7.53602760473262,8434.15169552781,0.0,1.0
2002-06-19,15.88,15.88,15.88,15.88,600,7.53128498194802,7.53128498194802,7.53128498194802,7.53128498194802,1265.12275432917,0.0,1.0
2002-06-20,15.88,15.95,15.88,15.88,1500,7.53128498194802,7.56448334144024,7.53128498194802,7.53128498194802,3162.80688582293,0.0,1.0
2002-06-21,15.88,15.88,15.88,15.88,1200,7.53128498194802,7.53128498194802,7.53128498194802,7.53128498194802,2530.24550865834,0.0,1.0
2002-06-24,15.95,15.98,15.88,15.89,9200,7.56448334144024,7.57871120979404,7.53128498194802,7.53602760473262,19398.5488997139,0.0,1.0
2002-06-25,15.92,15.99,15.92,15.99,800,7.55025547308643,7.58345383257864,7.55025547308643,7.58345383257864,1686.83033910556,0.0,1.0
2002-06-26,15.93,15.94,15.92,15.92,5700,7.55499809587103,7.55974071865563,7.55025547308643,7.55025547308643,12018.6661661271,0.0,1.0
2002-06-27,15.99,15.99,15.41,15.98,13500,7.58345383257864,7.58345383257864,7.30838171107173,7.57871120979404,28465.2619724064,0.0,1.0
2002-06-28,15.99,15.99,15.9,15.91,21000,7.58345383257864,7.58345383257864,7.54077022751723,7.54551285030183,44279.296401521,0.0,1.0
2002-07-01,15.38,15.95,15.38,15.95,4600,7.29415384271792,7.56448334144024,7.29415384271792,7.56448334144024,9699.27444985698,0.0,1.0
2002-07-02,15.21,15.3,14.91,15.2,8300,7.21352925537969,7.2562128604411,7.07125057184163,7.20878663259508,17500.8647682202,0.0,1.0
2002-07-03,15.05,15.3,14.95,15.11,2500,7.13764729082605,7.2562128604411,7.09022106298003,7.16610302753367,5271.34480970488,0.0,1.0
2002-07-05,15.05,15.05,15.05,15.05,0,7.13764729082605,7.13764729082605,7.13764729082605,7.13764729082605,0,0.0,1.0
2002-07-08,15.4,15.45,15.11,15.11,4100,7.30363908828712,7.32735220221013,7.16610302753367,7.16610302753367,8645.00548791601,0.0,1.0
2002-07-09,15.4,15.52,15.25,15.25,2500,7.30363908828712,7.36055056170235,7.23249974651809,7.23249974651809,5271.34480970488,0.0,1.0
2002-07-10,15.2,15.42,15.2,15.35,5400,7.20878663259508,7.31312433385633,7.20878663259508,7.27992597436411,11386.1047889625,0.0,1.0
2002-07-11,15.25,15.25,15.05,15.11,2700,7.28941121993332,7.28941121993332,7.19381238426206,7.22249203496344,5648.60436017172,0.12,1.0
2002-07-12,15.11,15.27,15.03,15.08,9500,7.22249203496344,7.29897110350044,7.18425250069494,7.20815220961275,19874.7190450486,0.0,1.0
2002-07-15,15.16,15.16,15.15,15.16,5000,7.24639174388125,7.24639174388125,7.24161180209769,7.24639174388125,10460.3784447624,0.0,1.0
2002-07-16,15.4,15.54,15.16,15.16,5800,7.36111034668676,7.42802953165664,7.24639174388125,7.24639174388125,12134.0389959244,0.0,1.0
2002-07-17,15.61,15.85,15.45,15.45,2900,7.46148912414158,7.57620772694709,7.38501005560457,7.38501005560457,6067.01949796222,0.0,1.0
2002-07-18,15.68,15.75,15.68,15.75,500,7.49494871662652,7.52840830911146,7.49494871662652,7.52840830911146,1046.03784447624,0.0,1.0
2002-07-19,15.4,15.66,14.45,15.66,17800,7.36111034668676,7.48538883305939,6.90701587724829,7.48538883305939,37238.9472633543,0.0,1.0
2002-07-22,15.4,15.55,15.3,15.46,6800,7.36111034668676,7.4328094734402,7.31331092885113,7.38978999738814,14226.1146848769,0.0,1.0
2002-07-23,15.2,15.47,15.0,15.47,8200,7.2655115110155,7.3945699391717,7.16991267534425,7.3945699391717,17155.0206494104,0.0,1.0
2002-07-24,15.1,15.2,14.7,15.2,28100,7.21771209317988,7.2655115110155,7.02651442183736,7.2655115110155,58787.3268595649,0.0,1.0
2002-07-25,15.45,15.45,14.99,15.2,8700,7.38501005560457,7.38501005560457,7.16513273356068,7.2655115110155,18201.0584938867,0.0,1.0
2002-07-26,15.7,15.7,15.23,15.49,31600,7.50450860019364,7.50450860019364,7.27985133636619,7.40412982273883,66109.5917708987,0.0,1.0
2002-07-29,15.9,15.95,15.61,15.8,19900,7.6001074358649,7.62400714478272,7.46148912414158,7.55230801802927,41632.3062101545,0.0,1.0
2002-07-30,15.7,15.7,15.7,15.7,500,7.50450860019364,7.50450860019364,7.50450860019364,7.50450860019364,1046.03784447625,0.0,1.0
2002-07-31,15.85,15.9,15.85,15.9,4600,7.57620772694709,7.6001074358649,7.57620772694709,7.6001074358649,9623.54816918145,0.0,1.0
2002-08-01,15.7,15.85,15.7,15.85,1100,7.50450860019364,7.57620772694709,7.50450860019364,7.57620772694709,2301.28325784774,0.0,1.0
2002-08-02,15.7,15.75,15.7,15.7,4000,7.50450860019364,7.52840830911146,7.50450860019364,7.50450860019364,8368.30275580996,0.0,1.0
2002-08-05,15.7,15.89,15.44,15.7,14000,7.50450860019364,7.59532749408134,7.38023011382101,7.50450860019364,29289.0596453349,0.0,1.0
2002-08-06,15.83,15.89,15.7,15.7,35500,7.56664784337996,7.59532749408134,7.50450860019364,7.50450860019364,74268.6869578134,0.0,1.0
2002-08-07,15.83,15.83,15.83,15.83,0,7.56664784337996,7.56664784337996,7.56664784337996,7.56664784337996,0,0.0,1.0
2002-08-08,15.77,15.78,15.77,15.78,2500,7.53796819267858,7.54274813446215,7.53796819267858,7.54274813446215,5230.18922238123,0.0,1.0
2002-08-09,15.77,15.95,15.77,15.77,5900,7.53796819267858,7.62400714478272,7.53796819267858,7.53796819267858,12343.2465648197,0.0,1.0
2002-08-12,15.84,15.99,15.7,15.78,12400,7.57142778516352,7.64312691191697,7.50450860019364,7.54274813446215,25941.7385430109,0.0,1.0
2002-08-13,15.7,15.79,15.7,15.79,2000,7.50450860019364,7.54752807624571,7.50450860019364,7.54752807624571,4184.15137790498,0.0,1.0
2002-08-14,15.84,15.84,15.7,15.7,1600,7.57142778516352,7.57142778516352,7.50450860019364,7.50450860019364,3347.32110232398,0.0,1.0
2002-08-15,15.79,16.09,15.79,16.0,7300,7.54752807624571,7.6909263297526,7.54752807624571,7.64790685370053,15272.1525293532,0.0,1.0
2002-08-16,15.78,15.94,15.78,15.93,3600,7.54274813446215,7.61922720299915,7.54274813446215,7.61444726121559,7531.47248022896,0.0,1.0
2002-08-19,16.13,16.49,15.85,15.86,36600,7.71004609688685,7.88212400109511,7.57620772694709,7.58098766873065,76569.9702156611,0.0,1.0
2002-08-20,16.0,16.35,15.95,16.34,15900,7.64790685370053,7.81520481612523,7.62400714478272,7.81042487434167,33264.0034543446,0.0,1.0
2002-08-21,16.15,16.34,16.0,16.14,3500,7.71960598045397,7.81042487434167,7.64790685370053,7.71482603867041,7322.26491133371,0.0,1.0
2002-08-22,16.15,16.29,16.1,16.29,4400,7.71960598045397,7.78652516542385,7.69570627153616,7.78652516542385,9205.13303139095,0.0,1.0
2002-08-23,16.12,16.12,16.12,16.12,400,7.70526615510328,7.70526615510328,7.70526615510328,7.70526615510328,836.830275580996,0.0,1.0
2002-08-26,16.15,16.3,16.15,16.24,4100,7.71960598045397,7.79130510720741,7.71960598045397,7.76262545650604,8577.51032470521,0.0,1.0
2002-08-27,16.0,16.1,16.0,16.1,3800,7.64790685370053,7.69570627153616,7.64790685370053,7.69570627153616,7949.88761801946,0.0,1.0
2002-08-28,16.03,16.11,16.01,16.01,2800,7.66224667905122,7.70048621331972,7.65268679548409,7.65268679548409,5857.81192906697,0.0,1.0
2002-08-29,16.1,16.1,16.02,16.1,3700,7.69570627153616,7.69570627153616,7.65746673726766,7.69570627153616,7740.68004912421,0.0,1.0
2002-08-30,16.22,16.22,16.1,16.1,1300,7.75306557293891,7.75306557293891,7.69570627153616,7.69570627153616,2719.69839563824,0.0,1.0
2002-09-03,16.15,16.16,16.15,16.16,3800,7.71960598045397,7.72438592223754,7.71960598045397,7.72438592223754,7949.88761801946,0.0,1.0
2002-09-04,16.2,16.35,16.15,16.15,34600,7.74350568937179,7.81520481612523,7.71960598045397,7.71960598045397,72385.8188377561,0.0,1.0
2002-09-05,16.24,16.29,16.2,16.2,13300,7.76262545650604,7.78652516542385,7.74350568937179,7.74350568937179,27824.6066630681,0.0,1.0
2002-09-06,16.14,16.25,16.03,16.2,21700,7.71482603867041,7.7674053982896,7.66224667905122,7.74350568937179,45398.042450269,0.0,1.0
2002-09-09,16.25,16.25,16.13,16.2,15600,7.7674053982896,7.7674053982896,7.71004609688685,7.74350568937179,32636.3807476588,0.0,1.0
2002-09-10,16.24,16.26,16.15,16.15,14600,7.76262545650604,7.77218534007316,7.71960598045397,7.71960598045397,30544.3050587063,0.0,1.0
2002-09-11,16.24,16.29,16.2,16.2,10100,7.76262545650604,7.78652516542385,7.74350568937179,7.74350568937179,21129.9644584201,0.0,1.0
2002-09-12,16.2,16.25,16.2,16.24,3600,7.74350568937179,7.7674053982896,7.74350568937179,7.76262545650604,7531.47248022896,0.0,1.0
2002-09-13,16.22,16.29,16.2,16.2,2700,7.75306557293891,7.78652516542385,7.74350568937179,7.74350568937179,5648.60436017172,0.0,1.0
2002-09-16,16.24,16.29,16.2,16.2,3000,7.76262545650604,7.78652516542385,7.74350568937179,7.74350568937179,6276.22706685746,0.0,1.0
2002-09-17,16.29,16.4,16.23,16.39,6100,7.78652516542385,7.83910452504304,7.75784551472247,7.83432458325948,12761.6617026102,0.0,1.0
2002-09-18,16.2,16.29,16.2,16.2,1900,7.74350568937179,7.78652516542385,7.74350568937179,7.74350568937179,3974.94380900973,0.0,1.0
2002-09-19,16.23,16.4,16.23,16.23,17900,7.75784551472247,7.83910452504304,7.75784551472247,7.75784551472247,37448.1548322496,0.0,1.0
2002-09-20,16.23,16.23,16.23,16.23,3500,7.75784551472247,7.75784551472247,7.75784551472247,7.75784551472247,7322.26491133372,0.0,1.0
2002-09-23,16.23,16.24,16.23,16.24,13700,7.75784551472247,7.76262545650604,7.75784551472247,7.76262545650604,28661.4369386491,0.0,1.0
2002-09-24,16.25,16.29,16.23,16.23,10500,7.7674053982896,7.78652516542385,7.75784551472247,7.75784551472247,21966.7947340011,0.0,1.0
2002-09-25,16.25,16.36,16.25,16.25,14300,7.7674053982896,7.81998475790879,7.7674053982896,7.7674053982896,29916.6823520206,0.0,1.0
2002-09-26,16.31,16.32,16.25,16.25,117900,7.79608504899098,7.80086499077454,7.7674053982896,7.7674053982896,246655.723727498,0.0,1.0
2002-09-27,16.36,16.37,16.27,16.31,42100,7.81998475790879,7.82476469969235,7.77696528185673,7.79608504899098,88076.3865048998,0.0,1.0
2002-09-30,16.32,16.38,16.32,16.35,12600,7.80086499077454,7.82954464147592,7.80086499077454,7.81520481612523,26360.1536808014,0.0,1.0
2002-10-01,16.18,16.38,16.01,16.38,14900,7.73394580580466,7.82954464147592,7.65268679548409,7.82954464147592,31171.9277653921,0.0,1.0
2002-10-02,16.23,16.48,16.2,16.21,6500,7.75784551472247,7.87734405931155,7.74350568937179,7.74828563115535,13598.4919781912,0.0,1.0
2002-10-03,16.23,16.23,16.23,16.23,3600,7.75784551472247,7.75784551472247,7.75784551472247,7.75784551472247,7531.47248022897,0.0,1.0
2002-10-04,16.34,16.34,16.24,16.24,6000,7.81042487434167,7.81042487434167,7.76262545650604,7.76262545650604,12552.4541337149,0.0,1.0
2002-10-07,16.31,16.34,16.24,16.29,7300,7.79608504899098,7.81042487434167,7.76262545650604,7.78652516542385,15272.1525293532,0.0,1.0
2002-10-08,16.29,16.29,16.15,16.22,7100,7.78652516542385,7.78652516542385,7.71960598045397,7.75306557293891,14853.7373915627,0.0,1.0
2002-10-09,16.15,16.25,16.15,16.25,5900,7.71960598045397,7.7674053982896,7.71960598045397,7.7674053982896,12343.2465648197,0.0,1.0
2002-10-10,16.05,16.17,16.05,16.16,19500,7.73155583491288,7.78936185984681,7.73155583491288,7.78454469110231,40480.2095054037,0.125,1.0
2002-10-11,16.18,16.2,16.09,16.2,3700,7.7941790285913,7.80381336608029,7.75082450989086,7.80381336608029,7680.86026512789,0.0,1.0
2002-10-14,16.11,16.17,16.05,16.17,3900,7.76045884737984,7.78936185984681,7.73155583491288,7.78936185984681,8096.04190108075,0.0,1.0
2002-10-15,16.17,16.25,16.17,16.18,23300,7.78936185984681,7.82789920980276,7.78936185984681,7.7941790285913,48368.660588508,0.0,1.0
2002-10-16,16.3,16.3,16.16,16.17,5900,7.85198505352523,7.85198505352523,7.78454469110231,7.78936185984681,12247.8582606093,0.0,1.0
2002-10-17,16.16,16.3,16.16,16.3,3600,7.78454469110231,7.85198505352523,7.78454469110231,7.85198505352523,7473.26944715146,0.0,1.0
2002-10-18,16.21,16.21,16.16,16.17,3400,7.80863053482478,7.80863053482478,7.78454469110231,7.78936185984681,7058.0878111986,0.0,1.0
2002-10-21,16.28,16.28,16.16,16.16,1200,7.84235071603624,7.84235071603624,7.78454469110231,7.78454469110231,2491.08981571715,0.0,1.0
2002-10-22,16.25,16.39,16.23,16.29,3100,7.82789920980276,7.89533957222568,7.81826487231377,7.84716788478074,6435.31535726931,0.0,1.0
2002-10-23,16.3,16.39,16.28,16.38,7000,7.85198505352523,7.89533957222568,7.84235071603624,7.89052240348118,14531.3572583501,0.0,1.0
2002-10-24,16.32,16.48,16.28,16.31,21300,7.86161939101422,7.93869409092612,7.84235071603624,7.85680222226972,44216.8442289794,0.0,1.0
2002-10-25,16.35,16.4,16.33,16.39,27600,7.8760708972477,7.90015674097017,7.86643655975871,7.89533957222568,57295.0657614945,0.0,1.0
2002-10-28,16.4,16.43,16.35,16.37,10100,7.90015674097017,7.91460824720365,7.8760708972477,7.88570523473669,20966.6726156194,0.0,1.0
2002-10-29,16.45,16.45,16.38,16.38,22000,7.92424258469264,7.92424258469264,7.89052240348118,7.89052240348118,45669.9799548145,0.0,1.0
2002-10-30,16.55,16.6,16.4,16.41,34000,7.97241427213758,7.99650011586005,7.90015674097017,7.90497390971466,70580.878111986,0.0,1.0
2002-10-31,16.83,16.83,16.59,16.59,9700,8.10729499698341,8.10729499698341,7.99168294711556,7.99168294711556,20136.3093437137,0.0,1.0
2002-11-01,17.33,17.4,16.84,16.84,7400,8.34815343420811,8.38187361541957,8.11211216572791,8.11211216572791,15361.7205302558,0.0,1.0
2002-11-04,16.99,17.3,16.6,17.3,30900,8.18436969689532,8.33370192797463,7.99650011586005,8.33370192797463,64145.5627547166,0.0,1.0
2002-11-05,16.71,16.98,16.71,16.98,2200,8.04948897204948,8.17955252815082,8.04948897204948,8.17955252815082,4566.99799548145,0.0,1.0
2002-11-06,16.88,16.98,16.77,16.98,3900,8.13138084070588,8.17955252815082,8.07839198451645,8.17955252815082,8096.04190108075,0.0,1.0
2002-11-07,16.98,16.98,16.77,16.77,1500,8.17955252815082,8.17955252815082,8.07839198451645,8.07839198451645,3113.86226964644,0.0,1.0
2002-11-08,16.82,17.1,16.82,17.0,3300,8.10247782823892,8.23735855308475,8.10247782823892,8.18918686563981,6850.49699322217,0.0,1.0
2002-11-11,16.9,16.91,16.88,16.91,2500,8.14101517819487,8.14583234693936,8.13138084070588,8.14583234693936,5189.77044941073,0.0,1.0
2002-11-12,16.9,17.0,16.9,16.9,2700,8.14101517819487,8.18918686563981,8.14101517819487,8.14101517819487,5604.95208536359,0.0,1.0
2002-11-13,17.03,17.03,16.6,16.8,4700,8.20363837187329,8.20363837187329,7.99650011586005,8.09284349074993,9756.76844489218,0.0,1.0
2002-11-14,17.05,17.05,16.75,17.01,15500,8.21327270936228,8.21327270936228,8.06875764702746,8.1940040343843,32176.5767863466,0.0,1.0
2002-11-15,16.85,16.85,16.82,16.82,2200,8.1169293344724,8.1169293344724,8.10247782823892,8.10247782823892,4566.99799548145,0.0,1.0
2002-11-18,16.99,17.05,16.82,16.82,1100,8.18436969689532,8.21327270936228,8.10247782823892,8.10247782823892,2283.49899774072,0.0,1.0
2002-11-19,16.98,16.98,16.82,16.82,2000,8.17955252815082,8.17955252815082,8.10247782823892,8.10247782823892,4151.81635952859,0.0,1.0
2002-11-20,16.86,17.05,16.86,16.86,1300,8.12174650321689,8.21327270936228,8.12174650321689,8.12174650321689,2698.68063369358,0.0,1.0
2002-11-21,16.93,16.98,16.85,16.85,5900,8.15546668442835,8.17955252815082,8.1169293344724,8.1169293344724,12247.8582606093,0.0,1.0
2002-11-22,17.25,17.25,16.92,16.92,4800,8.30961608425216,8.30961608425216,8.15064951568386,8.15064951568386,9964.35926286861,0.0,1.0
2002-11-25,17.11,17.5,17.05,17.26,55700,8.24217572182924,8.43004530286451,8.21327270936228,8.31443325299665,115628.085612871,0.0,1.0
2002-11-26,17.17,17.17,17.17,17.17,100,8.27107873429621,8.27107873429621,8.27107873429621,8.27107873429621,207.590817976429,0.0,1.0
2002-11-27,17.22,17.42,17.05,17.05,14000,8.29516457801868,8.39150795290856,8.21327270936228,8.21327270936228,29062.7145167001,0.0,1.0
2002-11-29,17.1,17.21,17.1,17.21,2000,8.23735855308475,8.29034740927418,8.23735855308475,8.29034740927418,4151.81635952859,0.0,1.0
2002-12-02,17.2,17.35,17.1,17.16,9000,8.28553024052969,8.3577877716971,8.23735855308475,8.26626156555171,18683.1736178786,0.0,1.0
2002-12-03,17.45,17.45,17.15,17.16,9300,8.40595945914204,8.40595945914204,8.26144439680722,8.26626156555171,19305.9460718079,0.0,1.0
2002-12-04,17.31,17.5,17.31,17.4,2700,8.33851909671912,8.43004530286451,8.33851909671912,8.38187361541957,5604.9520853636,0.0,1.0
2002-12-05,17.31,17.31,17.31,17.31,8200,8.33851909671912,8.33851909671912,8.33851909671912,8.33851909671912,17022.4470740672,0.0,1.0
2002-12-06,17.31,17.31,17.31,17.31,0,8.33851909671912,8.33851909671912,8.33851909671912,8.33851909671912,0,0.0,1.0
2002-12-09,17.35,17.4,17.32,17.33,16200,8.3577877716971,8.38187361541957,8.34333626546362,8.34815343420811,33629.7125121816,0.0,1.0
2002-12-10,17.26,17.44,17.26,17.35,5400,8.31443325299665,8.40114229039755,8.31443325299665,8.3577877716971,11209.9041707272,0.0,1.0
2002-12-11,17.3,17.46,17.3,17.3,4700,8.33370192797463,8.41077662788653,8.33370192797463,8.33370192797463,9756.76844489218,0.0,1.0
2002-12-12,17.32,17.45,17.25,17.45,6700,8.34333626546362,8.40595945914204,8.30961608425216,8.40595945914204,13908.5848044208,0.0,1.0
2002-12-13,17.33,17.33,17.32,17.32,800,8.34815343420811,8.34815343420811,8.34333626546362,8.34333626546362,1660.72654381144,0.0,1.0
2002-12-16,17.4,17.4,17.36,17.36,4000,8.38187361541957,8.38187361541957,8.36260494044159,8.36260494044159,8303.63271905718,0.0,1.0
2002-12-17,17.42,17.42,17.42,17.42,2300,8.39150795290856,8.39150795290856,8.39150795290856,8.39150795290856,4774.58881345788,0.0,1.0
2002-12-18,17.42,17.42,17.42,17.42,1900,8.39150795290856,8.39150795290856,8.39150795290856,8.39150795290856,3944.22554155216,0.0,1.0
2002-12-19,17.46,17.5,17.43,17.5,3300,8.41077662788653,8.43004530286451,8.39632512165305,8.43004530286451,6850.49699322217,0.0,1.0
2002-12-20,17.5,17.56,17.45,17.45,22000,8.43004530286451,8.45894831533147,8.40595945914204,8.40595945914204,45669.9799548145,0.0,1.0
2002-12-23,17.5,17.59,17.45,17.5,8800,8.43004530286451,8.47339982156496,8.40595945914204,8.43004530286451,18267.9919819258,0.0,1.0
2002-12-24,17.49,17.49,17.49,17.49,300,8.42522813412002,8.42522813412002,8.42522813412002,8.42522813412002,622.772453929288,0.0,1.0
2002-12-26,17.56,17.56,17.49,17.54,6300,8.45894831533147,8.45894831533147,8.42522813412002,8.44931397784249,13078.2215325151,0.0,1.0
2002-12-27,17.49,17.56,17.49,17.56,400,8.42522813412002,8.45894831533147,8.42522813412002,8.45894831533147,830.363271905717,0.0,1.0
2002-12-30,17.47,17.57,17.45,17.49,11200,8.41559379663103,8.46376548407597,8.40595945914204,8.42522813412002,23250.1716133601,0.0,1.0
2002-12-31,17.81,17.81,17.4,17.48,18800,8.57937753394382,8.57937753394382,8.38187361541957,8.42041096537552,39027.0737795687,0.0,1.0
2003-01-02,17.42,17.75,17.41,17.69,3400,8.39150795290856,8.55047452147686,8.38669078416406,8.5215715090099,7058.0878111986,0.0,1.0
2003-01-03,17.42,17.42,17.42,17.42,100,8.39150795290856,8.39150795290856,8.39150795290856,8.39150795290856,207.590817976429,0.0,1.0
2003-01-06,17.6,17.6,17.52,17.52,4800,8.47821699030945,8.47821699030945,8.4396796403535,8.4396796403535,9964.35926286861,0.0,1.0
2003-01-07,17.81,17.81,17.66,17.8,13000,8.57937753394382,8.57937753394382,8.50712000277641,8.57456036519933,26986.8063369358,0.0,1.0
2003-01-08,18.0,18.0,17.81,17.81,1100,8.67090374008921,8.67090374008921,8.57937753394382,8.57937753394382,2283.49899774072,0.0,1.0
2003-01-09,18.43,18.54,18.0,18.0,8100,8.87804199610245,8.93103085229189,8.67090374008921,8.67090374008921,16814.8562560908,0.0,1.0
2003-01-10,18.84,18.9,17.85,18.28,4800,9.07554591462671,9.10444892709367,8.5986462089218,8.80578446493504,9964.35926286861,0.0,1.0
2003-01-13,19.0,19.0,18.25,18.25,9000,9.21524380821703,9.21524380821703,8.85148418420846,8.85148418420846,18556.2100752585,0.13,1.0
2003-01-14,18.74,19.0,18.72,19.0,15300,9.08914047189406,9.21524380821703,9.07944021525383,9.21524380821703,31545.5571279394,0.0,1.0
2003-01-15,18.78,18.78,18.76,18.78,900,9.10854098517452,9.10854098517452,9.09884072853429,9.10854098517452,1855.62100752585,0.0,1.0
2003-01-16,18.72,18.79,18.45,18.71,6200,9.07944021525383,9.11339111349463,8.94848675061075,9.07459008693372,12783.1669407336,0.0,1.0
2003-01-17,18.6,18.6,18.46,18.46,2700,9.02123867541246,9.02123867541246,8.95333687893086,8.95333687893086,5566.86302257754,0.0,1.0
2003-01-21,18.49,18.6,18.48,18.59,3500,8.96788726389121,9.02123867541246,8.96303713557109,9.01638854709235,7216.30391815606,0.0,1.0
2003-01-22,18.55,18.56,18.47,18.47,8200,8.99698803381189,9.001838162132,8.95818700725098,8.95818700725098,16906.7691796799,0.0,1.0
2003-01-23,18.8,18.84,18.54,18.54,12100,9.11824124181475,9.1376417550952,8.99213790549178,8.99213790549178,24947.7935456252,0.0,1.0
2003-01-24,18.67,18.8,18.65,18.8,4500,9.05518957365326,9.11824124181475,9.04548931701303,9.11824124181475,9278.10503762923,0.0,1.0
2003-01-27,18.71,18.85,18.66,18.66,26600,9.07459008693372,9.14249188341532,9.05033944533315,9.05033944533315,54843.9097779861,0.0,1.0
2003-01-28,19.0,19.0,18.7,18.7,68800,9.21524380821703,9.21524380821703,9.0697399586136,9.0697399586136,141851.917019754,0.0,1.0
2003-01-29,19.0,19.0,18.7,18.7,2900,9.21524380821703,9.21524380821703,9.0697399586136,9.0697399586136,5979.22324647217,0.0,1.0
2003-01-30,18.97,18.97,18.78,18.88,6500,9.20069342325669,9.20069342325669,9.10854098517452,9.15704226837566,13401.7072765756,0.0,1.0
2003-01-31,18.92,19.15,18.83,18.96,14500,9.17644278165612,9.28799573301874,9.13279162677509,9.19584329493657,29896.1162323608,0.0,1.0
2003-02-03,18.92,18.99,18.88,18.99,7000,9.17644278165612,9.21039367989692,9.15704226837566,9.21039367989692,14432.6078363121,0.0,1.0
2003-02-04,18.9,18.98,18.9,18.94,7300,9.16674252501589,9.2055435515768,9.16674252501589,9.18614303829635,15051.1481721541,0.0,1.0
2003-02-05,19.01,19.05,18.94,18.94,20500,9.22009393653715,9.2394944498176,9.18614303829635,9.18614303829635,42266.9229491998,0.0,1.0
2003-02-06,19.07,19.07,18.97,19.07,5800,9.24919470645783,9.24919470645783,9.20069342325669,9.24919470645783,11958.4464929443,0.0,1.0
2003-02-07,19.03,19.13,19.02,19.13,3600,9.22979419317737,9.27829547637852,9.22494406485726,9.27829547637852,7422.48403010339,0.0,1.0
2003-02-10,19.05,19.07,18.98,19.04,5500,9.2394944498176,9.24919470645783,9.2055435515768,9.23464432149749,11339.9061571024,0.0,1.0
2003-02-11,19.14,19.14,19.0,19.0,4500,9.28314560469863,9.28314560469863,9.21524380821703,9.21524380821703,9278.10503762923,0.0,1.0
2003-02-12,19.19,19.2,19.05,19.2,7700,9.3073962462992,9.31224637461932,9.2394944498176,9.31224637461932,15875.8686199434,0.0,1.0
2003-02-13,19.03,19.19,18.97,19.19,26000,9.22979419317737,9.3073962462992,9.20069342325669,9.3073962462992,53606.8291063022,0.0,1.0
2003-02-14,19.1,19.15,19.04,19.09,5500,9.26374509141817,9.28799573301874,9.23464432149749,9.25889496309806,11339.9061571024,0.0,1.0
2003-02-18,19.42,19.43,19.1,19.19,15700,9.41894919766183,9.42379932598194,9.26374509141817,9.3073962462992,32370.2775757286,0.0,1.0
2003-02-19,19.42,19.5,19.33,19.5,10700,9.41894919766183,9.45775022422274,9.3752980427808,9.45775022422274,22061.2719783628,0.0,1.0
2003-02-20,19.38,19.5,19.38,19.44,7900,9.39954868438137,9.45775022422274,9.39954868438137,9.42864945430206,16288.228843838,0.0,1.0
2003-02-21,19.44,19.44,19.25,19.27,9200,9.42864945430206,9.42864945430206,9.33649701621989,9.34619727286012,18968.5702991531,0.0,1.0
2003-02-24,19.23,19.5,19.16,19.45,16900,9.32679675957966,9.45775022422274,9.29284586133886,9.43349958262217,34844.4389190964,0.0,1.0
2003-02-25,19.18,19.29,19.16,19.16,22200,9.30254611797909,9.35589752950034,9.29284586133886,9.29284586133886,45771.9848523042,0.0,1.0
2003-02-26,19.42,19.45,19.2,19.2,10900,9.41894919766183,9.43349958262217,9.31224637461932,9.31224637461932,22473.6322022575,0.0,1.0
2003-02-27,19.46,19.55,19.36,19.43,6900,9.43834971094229,9.48200086582331,9.38984842774114,9.42379932598194,14226.4277243648,0.0,1.0
2003-02-28,19.41,19.55,19.38,19.4,12900,9.41409906934171,9.48200086582331,9.39954868438137,9.4092489410216,26597.2344412038,0.0,1.0
2003-03-03,19.44,19.49,19.42,19.42,4000,9.42864945430206,9.45290009590263,9.41894919766183,9.41894919766183,8247.20447789265,0.0,1.0
2003-03-04,19.49,19.56,19.42,19.45,65700,9.45290009590263,9.48685099414343,9.41894919766183,9.43349958262217,135460.333549387,0.0,1.0
2003-03-05,20.25,20.25,19.45,19.49,64800,9.82150984823131,9.82150984823131,9.43349958262217,9.45290009590263,133604.712541861,0.0,1.0
2003-03-06,21.0,22.03,20.14,20.23,50500,10.1852694722399,10.6848326892116,9.76815843671005,9.81180959159108,104120.956533394,0.0,1.0
2003-03-07,21.39,21.59,21.01,21.01,34700,10.3744244767243,10.4714270431266,10.19011960056,10.19011960056,71544.4988457189,0.0,1.0
2003-03-10,20.23,21.39,19.87,21.39,33300,9.81180959159108,10.3744244767243,9.63720497206697,10.3744244767243,68657.9772784563,0.0,1.0
2003-03-11,20.2,20.39,20.0,20.01,6700,9.79725920663074,9.88941164471291,9.70025664022845,9.70510676854857,13814.0675004702,0.0,1.0
2003-03-12,20.73,20.73,20.0,20.09,15900,10.0543160075968,10.0543160075968,9.70025664022845,9.74390779510948,32782.6377996233,0.0,1.0
2003-03-13,20.6,21.26,20.4,20.4,21400,9.99126433943531,10.3113728085628,9.89426177303302,9.89426177303302,44122.5439567257,0.0,1.0
2003-03-14,20.95,21.22,20.61,20.61,18200,10.1610188306393,10.2919722952824,9.99611446775542,9.99611446775542,37524.7803744116,0.0,1.0
2003-03-17,21.49,21.78,21.0,21.0,19600,10.4229257599255,10.5635794812088,10.1852694722399,10.1852694722399,40411.3019416739,0.0,1.0
2003-03-18,21.1,21.48,20.49,21.48,24500,10.233770755441,10.4180756316054,9.93791292791405,10.4180756316054,50514.1274270926,0.0,1.0
2003-03-19,21.09,21.09,20.9,20.96,4700,10.2289206271209,10.2289206271209,10.1367681890387,10.1658689589594,9690.46526152387,0.0,1.0
2003-03-20,21.38,21.38,21.12,21.12,17400,10.3695743484042,10.3695743484042,10.2434710120812,10.2434710120812,35875.3394788331,0.0,1.0
2003-03-21,21.24,21.68,21.17,21.39,10300,10.3016725519226,10.5150781980076,10.2677216536818,10.3744244767243,21236.5515305736,0.0,1.0
2003-03-24,21.22,21.28,21.14,21.24,8300,10.2919722952824,10.3210730652031,10.2531712687215,10.3016725519226,17112.9492916272,0.0,1.0
2003-03-25,21.33,21.49,21.22,21.49,6100,10.3453237068036,10.4229257599255,10.2919722952824,10.4229257599255,12576.9868287863,0.0,1.0
2003-03-26,21.68,21.73,21.43,21.5,9600,10.5150781980076,10.5393288396082,10.3938249900048,10.4277758882456,19793.2907469424,0.0,1.0
2003-03-27,22.9,22.91,21.35,21.35,12500,11.1067938530616,11.1116439813817,10.3550239634439,10.3550239634439,25772.5139934145,0.0,1.0
2003-03-28,22.41,22.98,22.41,22.7,20200,10.869137565376,11.1455948796225,10.869137565376,11.0097912866593,41648.3826133578,0.0,1.0
2003-03-31,21.99,22.65,21.96,22.35,10800,10.6654321759312,10.9855406450587,10.6508817909708,10.8400367954553,22267.4520903101,0.0,1.0
2003-04-01,22.79,22.79,21.95,21.95,9400,11.0534424415403,11.0534424415403,10.6460316626507,10.6460316626507,19380.9305230478,0.0,1.0
2003-04-02,23.87,23.93,22.79,22.8,10600,11.5772563001127,11.6063570700333,11.0534424415403,11.0582925698604,21855.0918664154,0.0,1.0
2003-04-03,24.41,24.47,23.7,23.95,19700,11.8391632293988,11.8682639993195,11.4948041186707,11.6160573266736,40617.4820536214,0.0,1.0
2003-04-04,23.94,24.43,23.6,24.43,19500,11.6112071983535,11.8488634860391,11.4463028354696,11.8488634860391,40205.1218297265,0.0,1.0
2003-04-07,23.09,24.26,23.02,23.65,7900,11.1989462911438,11.7664113045971,11.164995392903,11.4705534770701,16288.2288438379,0.0,1.0
2003-04-08,22.881,23.14,22.8,23.14,17100,11.0975786092534,11.2231969327443,11.0582925698604,11.2231969327443,35256.799142991,0.0,1.0
2003-04-09,22.78,22.95,22.7,22.8,7000,11.0485923132202,11.1310444946622,11.0097912866593,11.0582925698604,14432.6078363121,0.0,1.0
2003-04-10,22.79,22.79,22.54,22.63,10800,11.0534424415403,11.0534424415403,10.9321892335375,10.9758403884185,22267.4520903102,0.0,1.0
2003-04-11,22.47,22.6,22.15,22.15,5700,10.9637150676182,11.0271455508755,10.8075784934465,10.8075784934465,11682.0803176732,0.135,1.0
2003-04-14,22.94,23.0,22.05,22.29,6900,11.1930406609329,11.2223162685901,10.7587858140179,10.8758882446466,14141.4656477097,0.0,1.0
2003-04-15,22.98,23.0,22.87,23.0,2900,11.2125577327043,11.2223162685901,11.1588857853328,11.2223162685901,5943.51454758815,0.0,1.0
2003-04-16,22.96,22.96,22.5,22.5,4500,11.2027991968186,11.2027991968186,10.9783528714468,10.9783528714468,9222.69498763676,0.0,1.0
2003-04-17,22.73,23.0,22.64,23.0,12500,11.0905760341327,11.2223162685901,11.0466626226469,11.2223162685901,25618.5971878799,0.0,1.0
2003-04-21,22.42,22.86,22.0,22.0,12100,10.9393187279039,11.15400651739,10.7343894743035,10.7343894743035,24798.8020778677,0.0,1.0
2003-04-22,22.839,22.839,22.18,22.65,11500,11.1437600547099,11.1437600547099,10.8222162972751,11.0515418905898,23569.1094128496,0.0,1.0
2003-04-23,22.74,22.86,22.65,22.83,8900,11.0954553020756,11.15400651739,11.0515418905898,11.1393687135614,18240.4411977704,0.0,1.0
2003-04-24,23.21,23.21,22.81,22.81,13200,11.3247808953902,11.3247808953902,11.1296101776756,11.1296101776756,27053.2386304012,0.0,1.0
2003-04-25,23.39,23.41,23.09,23.25,12100,11.4126077183618,11.4223662542475,11.2662296800759,11.3442979671617,24798.8020778677,0.0,1.0
2003-04-28,23.26,23.5,22.75,23.44,17500,11.3491772351046,11.4662796657333,11.1003345700184,11.4370040580761,35866.0360630317,0.0,1.0
2003-04-29,23.0,23.49,22.63,22.86,10400,11.2223162685901,11.4614003977905,11.0417833547041,11.15400651739,21314.672860316,0.0,1.0
2003-04-30,21.32,23.06,21.2,23.06,18900,10.4025992541887,11.2515918762473,10.3440480388743,11.2515918762473,38735.3189480744,0.0,1.0
2003-05-01,22.3,22.4,21.3,21.3,31300,10.8807675125895,10.9295601920182,10.392840718303,10.392840718303,64148.9673584512,0.0,1.0
2003-05-02,22.4,22.4,21.98,21.98,4200,10.9295601920182,10.9295601920182,10.7246309384178,10.7246309384178,8607.8486551276,0.0,1.0
2003-05-05,22.44,22.45,22.0,22.45,27400,10.9490772637896,10.9539565317325,10.7343894743035,10.9539565317325,56155.9650358327,0.0,1.0
2003-05-06,22.65,22.95,22.16,22.16,35700,11.0515418905898,11.1979199288757,10.8124577613894,10.8124577613894,73166.7135685848,0.0,1.0
2003-05-07,23.25,23.35,22.565,22.565,25600,11.3442979671617,11.3930906465904,11.0100681130754,11.0100681130754,52466.887040778,0.0,1.0
2003-05-08,23.27,23.49,22.72,23.49,34600,11.3540565030474,11.4614003977905,11.0856967661898,11.4614003977905,70912.2770160517,0.0,1.0
2003-05-09,22.92,23.25,22.31,23.25,11200,11.1832821250471,11.3442979671617,10.8856467805324,11.3442979671617,22954.2630803405,0.0,1.0
2003-05-12,22.47,22.79,22.06,22.06,7800,10.9637150676182,11.1198516417899,10.7636650819607,10.7636650819607,15986.004645237,0.0,1.0
2003-05-13,22.2,22.47,22.0,22.47,14400,10.8319748331608,10.9637150676182,10.7343894743035,10.9637150676182,29512.6239604377,0.0,1.0
2003-05-14,22.189,22.36,22.05,22.05,13800,10.8266076384237,10.9100431202467,10.7587858140179,10.7587858140179,28282.9312954194,0.0,1.0
2003-05-15,22.16,22.2,22.01,22.18,4700,10.8124577613894,10.8319748331608,10.7392687422464,10.8222162972751,9632.59254264282,0.0,1.0
2003-05-16,21.97,22.2,21.95,22.2,11700,10.7197516704749,10.8319748331608,10.7099931345892,10.8319748331608,23979.0069678557,0.0,1.0
2003-05-19,22.04,22.14,21.97,22.1,4400,10.753906546075,10.8026992255037,10.7197516704749,10.7831821537322,9017.74621013372,0.0,1.0
2003-05-20,22.03,22.06,21.97,21.97,14800,10.7490272781321,10.7636650819607,10.7197516704749,10.7197516704749,30332.4190704499,0.0,1.0
2003-05-21,22.13,22.44,21.97,21.99,16700,10.7978199575608,10.9490772637896,10.7197516704749,10.7295102063607,34226.4458430075,0.0,1.0
2003-05-22,22.06,22.16,22.011,22.06,8100,10.7636650819607,10.8124577613894,10.7397566690407,10.7636650819607,16600.8509777462,0.0,1.0
2003-05-23,22.03,22.2,22.02,22.19,9700,10.7490272781321,10.8319748331608,10.7441480101893,10.827095565218,19880.0314177948,0.0,1.0
2003-05-27,22.05,22.27,22.0,22.27,21500,10.7587858140179,10.8661297087609,10.7343894743035,10.8661297087609,44063.9871631532,0.0,1.0
2003-05-28,22.11,22.2,22.02,22.14,18800,10.7880614216751,10.8319748331608,10.7441480101893,10.8026992255037,38530.3701705712,0.0,1.0
2003-05-29,22.2,22.23,22.05,22.05,10800,10.8319748331608,10.8466126369894,10.7587858140179,10.7587858140179,22134.4679703283,0.0,1.0
2003-05-30,22.7,22.95,22.16,22.4,13100,11.0759382303041,11.1979199288757,10.8124577613894,10.9295601920182,26848.2898528981,0.0,1.0
2003-06-02,22.1,22.7,22.04,22.7,8400,10.7831821537322,11.0759382303041,10.753906546075,11.0759382303041,17215.6973102553,0.0,1.0
2003-06-03,22.061,22.23,21.97,22.15,11700,10.764153008755,10.8466126369894,10.7197516704749,10.8075784934465,23979.0069678556,0.0,1.0
2003-06-04,22.04,22.23,22.01,22.23,13800,10.753906546075,10.8466126369894,10.7392687422464,10.8466126369894,28282.9312954194,0.0,1.0
2003-06-05,22.0,22.16,21.97,22.16,11500,10.7343894743035,10.8124577613894,10.7197516704749,10.8124577613894,23569.1094128496,0.0,1.0
2003-06-06,21.99,22.09,21.97,22.044,35300,10.7295102063607,10.7783028857893,10.7197516704749,10.7558582532522,72346.9184585726,0.0,1.0
2003-06-09,22.07,22.07,21.97,21.98,2400,10.7685443499036,10.7685443499036,10.7197516704749,10.7246309384178,4918.77066007293,0.0,1.0
2003-06-10,22.12,22.13,22.05,22.06,6900,10.7929406896179,10.7978199575608,10.7587858140179,10.7636650819607,14141.4656477097,0.0,1.0
2003-06-11,22.07,22.13,22.04,22.13,4100,10.7685443499036,10.7978199575608,10.753906546075,10.7978199575608,8402.8998776246,0.0,1.0
2003-06-12,21.97,22.08,21.97,22.03,8500,10.7197516704749,10.7734236178465,10.7197516704749,10.7490272781321,17420.6460877584,0.0,1.0
2003-06-13,22.0,22.08,21.97,21.971,12100,10.7343894743035,10.7734236178465,10.7197516704749,10.7202395972692,24798.8020778678,0.0,1.0
2003-06-16,22.02,22.11,21.97,21.98,14500,10.7441480101893,10.7880614216751,10.7197516704749,10.7246309384178,29717.5727379406,0.0,1.0
2003-06-17,22.12,22.24,22.0,22.0,9600,10.7929406896179,10.8514919049323,10.7343894743035,10.7343894743035,19675.0826402918,0.0,1.0
2003-06-18,22.1,22.24,21.97,22.24,32500,10.7831821537322,10.8514919049323,10.7197516704749,10.8514919049323,66608.3526884876,0.0,1.0
2003-06-19,22.0,22.19,21.96,22.01,18800,10.7343894743035,10.827095565218,10.7148724025321,10.7392687422464,38530.3701705715,0.0,1.0
2003-06-20,22.04,22.09,22.0,22.09,24200,10.753906546075,10.7783028857893,10.7343894743035,10.7783028857893,49597.6041557354,0.0,1.0
2003-06-23,21.98,22.08,21.97,22.02,54700,10.7246309384178,10.7734236178465,10.7197516704749,10.7441480101893,112106.981294162,0.0,1.0
2003-06-24,21.97,22.1,21.97,22.02,16600,10.7197516704749,10.7831821537322,10.7197516704749,10.7441480101893,34021.4970655046,0.0,1.0
2003-06-25,21.99,22.13,21.52,21.99,23900,10.7295102063607,10.7978199575608,10.500184613046,10.7295102063607,48982.7578232262,0.0,1.0
2003-06-26,21.97,22.12,21.97,21.99,21000,10.7197516704749,10.7929406896179,10.7197516704749,10.7295102063607,43039.2432756384,0.0,1.0
2003-06-27,22.041,22.15,21.97,21.97,44500,10.7543944728693,10.8075784934465,10.7197516704749,10.7197516704749,91202.2059888522,0.0,1.0
2003-06-30,21.61,22.3,21.155,22.0,260600,10.5440980245318,10.8807675125895,10.3220913331314,10.7343894743035,534096.514172919,0.0,1.0
2003-07-01,20.91,21.64,20.87,21.57,36700,10.2025492685312,10.5587358283604,10.1830321967598,10.5245809527603,75216.2013436155,0.0,1.0
2003-07-02,21.13,21.56,20.85,20.85,16400,10.3098931632743,10.5197016848175,10.173273660874,10.173273660874,33611.5995104983,0.0,1.0
2003-07-03,21.11,21.18,21.03,21.05,2800,10.3001346273885,10.3342895029886,10.2611004838456,10.2708590197313,5738.56577008511,0.0,1.0
2003-07-07,21.15,21.35,20.9,20.9,15600,10.31965169916,10.4172370580173,10.1976700005884,10.1976700005884,31972.0092904741,0.0,1.0
2003-07-08,21.12,21.12,20.74,20.81,49300,10.3050138953314,10.3050138953314,10.1196017135025,10.1537565891026,101039.747308998,0.0,1.0
2003-07-09,21.9,21.95,20.97,20.97,39000,10.6855967948749,10.7099931345892,10.2318248761884,10.2318248761884,79930.0232261851,0.0,1.0
2003-07-10,21.66,21.85,21.42,21.6,7500,10.5684943642461,10.6612004551606,10.4513919336174,10.5392187565889,15371.158312728,0.0,1.0
2003-07-11,21.32,21.5,21.32,21.5,700,10.4709090053888,10.5593125523386,10.4709090053888,10.5593125523386,1425.28217868376,0.14,1.0
2003-07-14,21.85,21.94,21.1,21.1,5200,10.7312083380744,10.7754101115493,10.3628602257835,10.3628602257835,10587.8104702222,0.0,1.0
2003-07-15,21.85,21.85,21.12,21.85,3500,10.7312083380744,10.7312083380744,10.3726828421113,10.7312083380744,7126.4108934188,0.0,1.0
2003-07-16,21.66,21.8,21.41,21.8,4100,10.6378934829607,10.706651797255,10.5151107788637,10.706651797255,8348.08133229059,0.0,1.0
2003-07-17,21.57,21.8,21.32,21.76,3700,10.5936917094858,10.706651797255,10.4709090053888,10.6870065645995,7533.63437304273,0.0,1.0
2003-07-18,21.24,21.48,21.13,21.48,3600,10.4316185400778,10.5494899360109,10.3775941502751,10.5494899360109,7330.02263323077,0.0,1.0
2003-07-21,21.0,21.2,21.0,21.11,8000,10.3137471441447,10.4119733074223,10.3137471441447,10.3677715339474,16288.9391849573,0.0,1.0
2003-07-22,21.19,21.3,21.1,21.18,4100,10.4070619992584,10.4610863890611,10.3628602257835,10.4021506910945,8348.08133229061,0.0,1.0
2003-07-23,21.23,21.35,21.15,21.3,10400,10.4267072319139,10.4856429298805,10.3874167666029,10.4610863890611,21175.6209404445,0.0,1.0
2003-07-24,21.1,21.339,21.1,21.205,6300,10.3628602257835,10.4802404909002,10.3628602257835,10.4144289615042,12827.5396081539,0.0,1.0
2003-07-25,21.18,21.3,21.16,21.26,7800,10.4021506910945,10.4610863890611,10.3923280747668,10.4414411564056,15881.7157053334,0.0,1.0
2003-07-28,21.4,21.5,21.147,21.39,91200,10.5101994706998,10.5593125523386,10.3859433741537,10.505288162536,185693.906708514,0.0,1.0
2003-07-29,21.5,21.51,21.27,21.51,18300,10.5593125523386,10.5642238605025,10.4463524645694,10.5642238605025,37260.9483855899,0.0,1.0
2003-07-30,21.65,21.69,21.42,21.44,51600,10.6329821747968,10.6526274074523,10.5200220870276,10.5298447033554,105063.657742975,0.0,1.0
2003-07-31,21.49,21.79,21.25,21.55,12900,10.5544012441748,10.7017404890911,10.4365298482417,10.583869093158,26265.9144357435,0.0,1.0
2003-08-01,21.47,21.56,21.28,21.49,14700,10.544578627847,10.5887804013219,10.4512637727333,10.5544012441748,29930.925752359,0.0,1.0
2003-08-04,21.6,21.68,21.25,21.36,8900,10.6084256339774,10.6477160992884,10.4365298482417,10.4905542380443,18121.444843265,0.0,1.0
2003-08-05,21.5,21.76,21.5,21.7,8900,10.5593125523386,10.6870065645995,10.5593125523386,10.6575387156162,18121.444843265,0.0,1.0
2003-08-06,21.65,21.72,21.51,21.69,16400,10.6329821747968,10.667361331944,10.5642238605025,10.6526274074523,33392.3253291624,0.0,1.0
2003-08-07,21.61,21.71,21.5,21.6,2300,10.6133369421413,10.6624500237801,10.5593125523386,10.6084256339774,4683.07001567521,0.0,1.0
2003-08-08,21.6,21.75,21.6,21.75,2200,10.6084256339774,10.6820952564356,10.6084256339774,10.6820952564356,4479.45827586326,0.0,1.0
2003-08-11,21.76,22.16,21.6,21.6,10100,10.6870065645995,10.8834588911546,10.6084256339774,10.6084256339774,20564.7857210085,0.0,1.0
2003-08-12,22.0,22.0,21.61,21.72,6800,10.8048779605326,10.8048779605326,10.6133369421413,10.667361331944,13845.5983072136,0.0,1.0
2003-08-13,21.84,21.99,21.8,21.8,1000,10.7262970299105,10.7999666523687,10.706651797255,10.706651797255,2036.11739811966,0.0,1.0
2003-08-14,21.9,21.98,21.899,21.98,1100,10.7557648788938,10.7950553442048,10.7552737480774,10.7950553442048,2239.72913793162,0.0,1.0
2003-08-15,21.899,22.0,21.53,21.9,3900,10.7552737480774,10.8048779605326,10.5740464768303,10.7557648788938,7940.85785266666,0.0,1.0
2003-08-18,21.77,22.0,21.34,22.0,17200,10.6919178727634,10.8048779605326,10.4807316217166,10.8048779605326,35021.219247658,0.0,1.0
2003-08-19,21.86,21.9,21.59,21.79,6700,10.7361196462383,10.7557648788938,10.6035143258135,10.7017404890911,13641.9865674017,0.0,1.0
2003-08-20,21.89,21.99,21.87,21.9,1100,10.7508535707299,10.7999666523687,10.7410309544021,10.7557648788938,2239.72913793162,0.0,1.0
2003-08-21,22.0,22.01,21.964,21.995,6000,10.8048779605326,10.8097892686964,10.7871972511426,10.8024223064506,12216.7043887179,0.0,1.0
2003-08-22,21.35,22.26,21.35,22.11,5100,10.4856429298805,10.9325719727934,10.4856429298805,10.8589023503352,10384.1987304102,0.0,1.0
2003-08-25,21.87,21.89,21.37,21.37,3500,10.7410309544021,10.7508535707299,10.4954655462082,10.4954655462082,7126.41089341883,0.0,1.0
2003-08-26,21.68,21.93,21.57,21.93,2800,10.6477160992884,10.7704988033854,10.5936917094858,10.7704988033854,5701.12871473507,0.0,1.0
2003-08-27,22.0,22.0,21.92,21.92,800,10.8048779605326,10.8048779605326,10.7655874952215,10.7655874952215,1628.89391849572,0.0,1.0
2003-08-28,22.0,22.0,21.76,21.84,1300,10.8048779605326,10.8048779605326,10.6870065645995,10.7262970299105,2646.95261755555,0.0,1.0
2003-08-29,21.76,21.99,21.75,21.99,2300,10.6870065645995,10.7999666523687,10.6820952564356,10.7999666523687,4683.07001567521,0.0,1.0
2003-09-02,21.8,21.87,21.45,21.83,6700,10.706651797255,10.7410309544021,10.5347560115192,10.7213857217466,13641.9865674017,0.0,1.0
2003-09-03,21.72,21.75,21.47,21.47,18000,10.667361331944,10.6820952564356,10.544578627847,10.544578627847,36650.1131661537,0.0,1.0
2003-09-04,21.6,21.74,21.56,21.719,1400,10.6084256339774,10.6771839482717,10.5887804013219,10.6668702011276,2850.56435736753,0.0,1.0
2003-09-05,21.61,21.74,21.6,21.665,1500,10.6133369421413,10.6771839482717,10.6084256339774,10.6403491370426,3054.17609717949,0.0,1.0
2003-09-08,21.94,21.94,21.74,21.78,2300,10.7754101115493,10.7754101115493,10.6771839482717,10.6968291809272,4683.07001567521,0.0,1.0
2003-09-09,21.84,22.0,21.41,21.41,12000,10.7262970299105,10.8048779605326,10.5151107788637,10.5151107788637,24433.4087774359,0.0,1.0
2003-09-10,21.55,21.83,21.43,21.43,13900,10.583869093158,10.7213857217466,10.5249333951915,10.5249333951915,28302.0318338633,0.0,1.0
2003-09-11,21.65,21.7,21.6,21.7,5500,10.6329821747968,10.6575387156162,10.6084256339774,10.6575387156162,11198.6456896581,0.0,1.0
2003-09-12,21.69,21.7,21.55,21.55,2800,10.6526274074523,10.6575387156162,10.583869093158,10.583869093158,5701.12871473506,0.0,1.0
2003-09-15,21.68,21.75,21.55,21.74,21800,10.6477160992884,10.6820952564356,10.583869093158,10.6771839482717,44387.3592790088,0.0,1.0
2003-09-16,21.74,21.89,21.59,21.69,4600,10.6771839482717,10.7508535707299,10.6035143258135,10.6526274074523,9366.14003135045,0.0,1.0
2003-09-17,21.63,21.79,21.6,21.6,3500,10.6231595584691,10.7017404890911,10.6084256339774,10.6084256339774,7126.41089341878,0.0,1.0
2003-09-18,21.99,22.02,21.61,21.61,3300,10.7999666523687,10.8147005768603,10.6133369421413,10.6133369421413,6719.18741379486,0.0,1.0
2003-09-19,21.99,22.0,21.75,21.75,6500,10.7999666523687,10.8048779605326,10.6820952564356,10.6820952564356,13234.7630877778,0.0,1.0
2003-09-22,21.92,21.99,21.8,21.81,2300,10.7655874952215,10.7999666523687,10.706651797255,10.7115631054189,4683.07001567523,0.0,1.0
2003-09-23,21.99,22.0,21.7,21.775,1700,10.7999666523687,10.8048779605326,10.6575387156162,10.6943735268453,3461.39957680341,0.0,1.0
2003-09-24,21.97,22.0,21.73,21.73,7500,10.7901440360409,10.8048779605326,10.6722726401078,10.6722726401078,15270.8804858975,0.0,1.0
2003-09-25,21.7599,21.98,21.756,21.95,6100,10.6869574515178,10.7950553442048,10.6850420413339,10.7803214197132,12420.31612853,0.0,1.0
2003-09-26,21.78,21.97,21.78,21.84,4900,10.6968291809272,10.7901440360409,10.6968291809272,10.7262970299105,9976.97525078636,0.0,1.0
2003-09-29,21.9,22.0,21.78,21.79,1700,10.7557648788938,10.8048779605326,10.6968291809272,10.7017404890911,3461.39957680341,0.0,1.0
2003-09-30,21.78,21.939,21.78,21.79,7400,10.6968291809272,10.7749189807329,10.6968291809272,10.7017404890911,15067.2687460855,0.0,1.0
2003-10-01,21.99,22.0,21.78,21.78,6800,10.7999666523687,10.8048779605326,10.6968291809272,10.6968291809272,13845.5983072137,0.0,1.0
2003-10-02,21.88,22.0,21.85,21.85,6800,10.745942262566,10.8048779605326,10.7312083380744,10.7312083380744,13845.5983072137,0.0,1.0
2003-10-03,21.99,22.0,21.91,21.91,3000,10.7999666523687,10.8048779605326,10.7606761870576,10.7606761870576,6108.35219435896,0.0,1.0
2003-10-06,22.0,22.0,21.95,21.98,4400,10.8048779605326,10.8048779605326,10.7803214197132,10.7950553442048,8958.91655172646,0.0,1.0
2003-10-07,22.0,22.0,21.71,21.75,6100,10.8048779605326,10.8048779605326,10.6624500237801,10.6820952564356,12420.3161285299,0.0,1.0
2003-10-08,21.83,21.97,21.83,21.95,4900,10.7213857217466,10.7901440360409,10.7213857217466,10.7803214197132,9976.97525078635,0.0,1.0
2003-10-09,21.99,22.0,21.83,21.89,10500,10.7999666523687,10.8048779605326,10.7213857217466,10.7508535707299,21379.2326802564,0.0,1.0
2003-10-10,22.0,22.0,21.83,21.84,11600,10.8760919289088,10.8760919289088,10.7920494003672,10.7969930785167,23464.3106796178,0.145,1.0
2003-10-13,21.97,22.0,21.86,21.95,4200,10.8612608944603,10.8760919289088,10.8068804348157,10.8513735381613,8495.69869434438,0.0,1.0
2003-10-14,21.99,22.0,21.8,21.8,3000,10.8711482507593,10.8760919289088,10.7772183659187,10.7772183659187,6068.35621024599,0.0,1.0
2003-10-15,21.91,22.15,21.9,22.15,1500,10.8315988255633,10.9502471011514,10.8266551474138,10.9502471011514,3034.17810512299,0.0,1.0
2003-10-16,22.0,22.0,21.94,21.94,2000,10.8760919289088,10.8760919289088,10.8464298600118,10.8464298600118,4045.57080683066,0.0,1.0
2003-10-17,21.95,22.0,21.95,21.98,2900,10.8513735381613,10.8760919289088,10.8513735381613,10.8662045726098,5866.07766990445,0.0,1.0
2003-10-20,21.74,21.95,21.1,21.73,11600,10.7475562970217,10.8513735381613,10.4311608954534,10.7426126188722,23464.3106796178,0.0,1.0
2003-10-21,21.84,21.88,21.73,21.84,2200,10.7969930785167,10.8167677911147,10.7426126188722,10.7969930785167,4450.12788751374,0.0,1.0
2003-10-22,21.551,21.896,21.44,21.896,7000,10.6541207799961,10.824677676154,10.5992459525366,10.824677676154,14159.4978239073,0.0,1.0
2003-10-23,21.55,21.59,21.44,21.51,3100,10.6536264121811,10.6734011247791,10.5992459525366,10.6338516995831,6270.63475058753,0.0,1.0
2003-10-24,21.56,21.6,21.44,21.44,4700,10.6585700903306,10.6783448029286,10.5992459525366,10.5992459525366,9507.09139605207,0.0,1.0
2003-10-27,21.9,21.9,21.585,21.585,8400,10.8266551474138,10.8266551474138,10.6709292857044,10.6709292857044,16991.3973886887,0.0,1.0
2003-10-28,21.979,22.0,21.91,21.95,5100,10.8657102047948,10.8760919289088,10.8315988255633,10.8513735381613,10316.2055574182,0.0,1.0
2003-10-29,21.98,21.98,21.91,21.98,5300,10.8662045726098,10.8662045726098,10.8315988255633,10.8662045726098,10720.7626381012,0.0,1.0
2003-10-30,21.97,22.05,21.92,22.0,26000,10.8612608944603,10.9008103196563,10.8365425037128,10.8760919289088,52592.4204887985,0.0,1.0
2003-10-31,21.97,22.09,21.97,22.0,17500,10.8612608944603,10.9205850322543,10.8612608944603,10.8760919289088,35398.7445597682,0.0,1.0
2003-11-03,22.239,22.3,21.99,22.05,7300,10.9942458366819,11.0244022733939,10.8711482507593,10.9008103196563,14766.333444932,0.0,1.0
2003-11-04,22.27,22.34,22.0,22.19,10200,11.0095712389454,11.0441769859919,10.8760919289088,10.9700218137494,20632.4111148364,0.0,1.0
2003-11-05,22.18,22.2,21.97,22.1,5500,10.9650781355999,10.9749654918989,10.8612608944603,10.9255287104038,11125.3197187843,0.0,1.0
2003-11-06,22.17,22.198,22.04,22.18,5300,10.9601344574504,10.973976756269,10.8958666415068,10.9650781355999,10720.7626381012,0.0,1.0
2003-11-07,22.3,22.43,22.23,22.34,3100,11.0244022733939,11.0886700893375,10.9897965263474,11.0441769859919,6270.63475058753,0.0,1.0
2003-11-10,22.03,22.5,21.98,22.3,8000,10.8909229633573,11.123275836384,10.8662045726098,11.0244022733939,16182.2832273227,0.0,1.0
2003-11-11,21.97,22.09,21.97,22.08,3500,10.8612608944603,10.9205850322543,10.8612608944603,10.9156413541048,7079.74891195365,0.0,1.0
2003-11-12,22.18,22.26,22.06,22.18,2800,10.9650781355999,11.0046275607959,10.9057539978058,10.9650781355999,5663.79912956291,0.0,1.0
2003-11-13,22.17,22.19,22.0,22.0,8300,10.9601344574504,10.9700218137494,10.8760919289088,10.8760919289088,16789.1188483472,0.0,1.0
2003-11-14,21.78,22.21,21.78,22.21,6000,10.7673310096197,10.9799091700484,10.7673310096197,10.9799091700484,12136.712420492,0.0,1.0
2003-11-17,22.0,22.12,21.8,21.83,4700,10.8760919289088,10.9354160667028,10.7772183659187,10.7920494003672,9507.09139605205,0.0,1.0
2003-11-18,21.97,22.12,21.97,22.1,4300,10.8612608944603,10.9354160667028,10.8612608944603,10.9255287104038,8697.97723468591,0.0,1.0
2003-11-19,22.25,22.25,21.97,21.97,14700,10.9996838826464,10.9996838826464,10.8612608944603,10.8612608944603,29734.9454302053,0.0,1.0
2003-11-20,21.95,22.0,21.95,21.98,2500,10.8513735381613,10.8760919289088,10.8513735381613,10.8662045726098,5056.96350853832,0.0,1.0
2003-11-21,21.98,22.2,21.97,22.2,7700,10.8662045726098,10.9749654918989,10.8612608944603,10.9749654918989,15575.447606298,0.0,1.0
2003-11-24,22.33,22.43,22.035,22.035,10200,11.0392333078424,11.0886700893375,10.8933948024321,10.8933948024321,20632.4111148364,0.0,1.0
2003-11-25,22.17,22.47,22.16,22.21,5000,10.9601344574504,11.1084448019355,10.9551907793009,10.9799091700484,10113.9270170766,0.0,1.0
2003-11-26,22.469,22.51,22.11,22.42,4600,11.1079504341205,11.1282195145335,10.9304723885533,11.083726411188,9304.81285571055,0.0,1.0
2003-11-28,22.01,22.83,21.9,22.46,7600,10.8810356070583,11.2864172153176,10.8266551474138,11.103501123786,15373.1690659565,0.0,1.0
2003-12-01,22.52,22.68,22.45,22.66,1800,11.133163192683,11.2122620430751,11.0985574456365,11.2023746867761,3641.0137261476,0.0,1.0
2003-12-02,22.44,22.76,22.39,22.66,7200,11.093613767487,11.2518114682711,11.0688953767394,11.2023746867761,14564.0549045903,0.0,1.0
2003-12-03,22.02,22.67,22.02,22.42,6700,10.8859792852078,11.2073183649256,10.8859792852078,11.083726411188,13552.6622028827,0.0,1.0
2003-12-04,22.08,22.11,21.95,22.0,4900,10.9156413541048,10.9304723885533,10.8513735381613,10.8760919289088,9911.64847673514,0.0,1.0
2003-12-05,21.97,22.25,21.97,22.18,3600,10.8612608944603,10.9996838826464,10.8612608944603,10.9650781355999,7282.02745229518,0.0,1.0
2003-12-08,22.3,22.3,21.94,22.08,18300,11.0244022733939,11.0244022733939,10.8464298600118,10.9156413541048,37016.9728825006,0.0,1.0
2003-12-09,21.98,22.43,21.98,22.43,3600,10.8662045726098,11.0886700893375,10.8662045726098,11.0886700893375,7282.02745229518,0.0,1.0
2003-12-10,22.06,22.22,21.97,21.99,8300,10.9057539978058,10.9848528481979,10.8612608944603,10.8711482507593,16789.1188483473,0.0,1.0
2003-12-11,22.19,22.25,21.95,22.15,7700,10.9700218137494,10.9996838826464,10.8513735381613,10.9502471011514,15575.447606298,0.0,1.0
2003-12-12,22.74,22.74,22.105,22.105,5200,11.2419241119721,11.2419241119721,10.9280005494786,10.9280005494786,10518.4840977597,0.0,1.0
2003-12-15,21.97,23.0,21.97,22.71,6300,10.8612608944603,11.3704597438592,10.8612608944603,11.2270930775236,12743.5480415166,0.0,1.0
2003-12-16,22.24,22.24,21.96,22.15,7100,10.9947402044969,10.9947402044969,10.8563172163108,10.9502471011514,14361.7763642488,0.0,1.0
2003-12-17,21.98,22.15,21.97,22.0,1700,10.8662045726098,10.9502471011514,10.8612608944603,10.8760919289088,3438.73518580606,0.0,1.0
2003-12-18,21.98,22.1,21.97,22.09,3300,10.8662045726098,10.9255287104038,10.8612608944603,10.9205850322543,6675.19183127058,0.0,1.0
2003-12-19,21.98,22.06,21.97,22.05,12300,10.8662045726098,10.9057539978058,10.8612608944603,10.9008103196563,24880.2604620085,0.0,1.0
2003-12-22,22.0,22.031,21.97,21.985,8400,10.8760919289088,10.8914173311723,10.8612608944603,10.8686764116845,16991.3973886888,0.0,1.0
2003-12-23,22.33,22.33,21.94,21.985,8700,11.0392333078424,11.0392333078424,10.8464298600118,10.8686764116845,17598.2330097134,0.0,1.0
2003-12-24,22.25,22.33,22.13,22.32,4300,10.9996838826464,11.0392333078424,10.9403597448523,11.0342896296929,8697.97723468592,0.0,1.0
2003-12-26,22.1,22.19,21.95,22.17,1300,10.9255287104038,10.9700218137494,10.8513735381613,10.9601344574504,2629.62102443994,0.0,1.0
2003-12-29,22.23,22.43,21.95,22.34,4000,10.9897965263474,11.0886700893375,10.8513735381613,11.0441769859919,8091.14161366131,0.0,1.0
2003-12-30,21.72,22.25,21.72,21.95,4500,10.7376689407227,10.9996838826464,10.7376689407227,10.8513735381613,9102.53431536897,0.0,1.0
2003-12-31,21.531,21.94,21.34,21.85,11800,10.6442334236971,10.8464298600118,10.5498091710415,10.8019367566662,23868.8677603008,0.0,1.0
2004-01-02,21.35,22.07,21.35,22.07,5700,10.554752849191,10.9106976759553,10.554752849191,10.9106976759553,11529.8767994674,0.0,1.0
2004-01-05,21.46,21.549,21.35,21.549,5200,10.6091333088356,10.6531320443662,10.554752849191,10.6531320443662,10518.4840977597,0.0,1.0
2004-01-06,21.45,21.69,21.45,21.47,4500,10.6041896306861,10.7228379062742,10.6041896306861,10.6140769869851,9102.53431536897,0.0,1.0
2004-01-07,21.85,21.96,21.45,21.93,1300,10.8019367566662,10.8563172163108,10.6041896306861,10.8414861818623,2629.62102443994,0.0,1.0
2004-01-08,21.94,21.95,21.601,21.745,7100,10.8464298600118,10.8513735381613,10.6788391707436,10.7500281360964,14361.7763642488,0.0,1.0
2004-01-09,21.45,21.58,21.4,21.58,2900,10.6041896306861,10.6684574466296,10.5794712399386,10.6684574466296,5866.07766990445,0.0,1.0
2004-01-12,22.0,22.0,21.45,21.6,6100,10.8760919289088,10.8760919289088,10.6041896306861,10.6783448029286,12338.9909608335,0.0,1.0
2004-01-13,21.39,21.58,21.3,21.51,14300,10.6486827340316,10.7432713137168,10.6038776173386,10.7084228896223,28724.3979034574,0.15,1.0
2004-01-14,21.5,21.5,21.44,21.5,2800,10.703444543323,10.703444543323,10.6735744655277,10.703444543323,5624.35763144621,0.0,1.0
2004-01-15,21.47,21.72,21.4,21.565,3100,10.6885095044254,10.8129681619059,10.6536610803308,10.735803794268,6226.96737767255,0.0,1.0
2004-01-16,21.49,21.6,21.42,21.5,2200,10.6984661970238,10.7532280063152,10.6636177729293,10.703444543323,4419.13813899344,0.0,1.0
2004-01-20,21.71,21.74,21.54,21.74,7300,10.8079898156066,10.8229248545043,10.7233579285199,10.8229248545043,14663.5038248419,0.0,1.0
2004-01-21,21.84,21.84,21.52,21.58,4500,10.8727083174965,10.8727083174965,10.7134012359215,10.7432713137168,9039.14619339568,0.0,1.0
2004-01-22,21.74,21.85,21.61,21.61,7400,10.8229248545043,10.8776866637957,10.7582063526144,10.7582063526144,14864.3737402507,0.0,1.0
2004-01-23,22.0,22.0,21.75,21.84,6500,10.952361858284,10.952361858284,10.8279032008035,10.8727083174965,13056.5445015716,0.0,1.0
2004-01-26,22.091,22.25,21.92,21.99,9900,10.9976648096069,11.0768205157645,10.9125350878903,10.9473835119848,19886.1216254705,0.0,1.0
2004-01-27,21.99,22.15,21.9,21.9,5700,10.9473835119848,11.0270370527723,10.9025783952918,10.9025783952918,11449.5851783012,0.0,1.0
2004-01-28,22.03,22.05,21.98,22.05,4100,10.9672968971817,10.9772535897801,10.9424051656856,10.9772535897801,8235.66653176049,0.0,1.0
2004-01-29,22.0,22.0,21.95,21.95,5800,10.952361858284,10.952361858284,10.9274701267879,10.9274701267879,11650.45509371,0.0,1.0
2004-01-30,21.95,22.03,21.95,22.03,3500,10.9274701267879,10.9672968971817,10.9274701267879,10.9672968971817,7030.44703930776,0.0,1.0
2004-02-02,21.95,22.1,21.95,21.95,7700,10.9274701267879,11.0021453212762,10.9274701267879,10.9274701267879,15466.9834864771,0.0,1.0
2004-02-03,21.99,21.99,21.9,21.96,49400,10.9473835119848,10.9473835119848,10.9025783952918,10.9324484730872,99229.7382119437,0.0,1.0
2004-02-04,21.92,22.04,21.84,21.995,10000,10.9125350878903,10.9722752434809,10.8727083174965,10.9498726851344,20086.9915408792,0.0,1.0
2004-02-05,21.96,22.0,21.86,21.9,6800,10.9324484730872,10.952361858284,10.8826650100949,10.9025783952918,13659.1542477978,0.0,1.0
2004-02-06,21.95,22.11,21.85,21.85,9600,10.9274701267879,11.0071236675754,10.8776866637957,10.8776866637957,19283.5118792441,0.0,1.0
2004-02-09,22.13,22.179,21.95,22.0,11200,11.0170803601739,11.0414742570401,10.9274701267879,10.952361858284,22497.4305257848,0.0,1.0
2004-02-10,22.06,22.06,21.95,21.95,5100,10.9822319360793,10.9822319360793,10.9274701267879,10.9274701267879,10244.3656858485,0.0,1.0
2004-02-11,22.04,22.07,21.95,21.95,3000,10.9722752434809,10.9872102823786,10.9274701267879,10.9274701267879,6026.09746226379,0.0,1.0
2004-02-12,21.95,22.04,21.9199,22.04,3200,10.9274701267879,10.9722752434809,10.9124853044273,10.9722752434809,6427.83729308138,0.0,1.0
2004-02-13,21.69,22.0,21.68,21.96,12600,10.7980331230082,10.952361858284,10.793054776709,10.9324484730872,25309.6093415079,0.0,1.0
2004-02-17,21.69,21.9,21.46,21.86,11500,10.7980331230082,10.9025783952918,10.6835311581261,10.8826650100949,23100.0402720112,0.0,1.0
2004-02-18,21.34,21.67,21.34,21.36,3500,10.6237910025355,10.7880764304098,10.6237910025355,10.6337476951339,7030.44703930775,0.0,1.0
2004-02-19,21.45,21.755,21.35,21.57,6800,10.6785528118269,10.8303923739531,10.6287693488347,10.7382929674176,13659.1542477979,0.0,1.0
2004-02-20,21.45,21.62,21.35,21.45,11800,10.6785528118269,10.7631846989137,10.6287693488347,10.6785528118269,23702.6500182376,0.0,1.0
2004-02-23,21.38,21.69,21.34,21.51,11200,10.6437043877324,10.7980331230082,10.6237910025355,10.7084228896223,22497.4305257848,0.0,1.0
2004-02-24,21.45,21.74,21.4,21.4,4900,10.6785528118269,10.8229248545043,10.6536610803308,10.6536610803308,9842.62585503086,0.0,1.0
2004-02-25,21.699,21.699,21.41,21.45,8100,10.8025136346775,10.8025136346775,10.65863942663,10.6785528118269,16270.4631481122,0.0,1.0
2004-02-26,21.45,21.71,21.45,21.71,900,10.6785528118269,10.8079898156066,10.6785528118269,10.8079898156066,1807.82923867914,0.0,1.0
2004-02-27,21.4,21.58,21.4,21.481,2500,10.6536610803308,10.7432713137168,10.6536610803308,10.6939856853545,5021.74788521983,0.0,1.0
2004-03-01,21.41,21.44,21.4,21.4,1200,10.65863942663,10.6735744655277,10.6536610803308,10.6536610803308,2410.43898490552,0.0,1.0
2004-03-02,21.2,21.5,21.2,21.4,1900,10.5540941543464,10.703444543323,10.5540941543464,10.6536610803308,3816.52839276707,0.0,1.0
2004-03-03,20.55,21.15,20.45,21.15,22400,10.2305016448971,10.5292024228503,10.1807181819049,10.5292024228503,44994.8610515697,0.0,1.0
2004-03-04,21.33,21.52,20.55,20.55,20100,10.6188126562363,10.7134012359215,10.2305016448971,10.2305016448971,40374.8529971673,0.0,1.0
2004-03-05,21.8,21.97,21.215,21.215,35100,10.8527949322996,10.9374268193864,10.5615616737953,10.5615616737953,70505.3403084864,0.0,1.0
2004-03-08,21.44,21.75,21.34,21.47,3100,10.6735744655277,10.8279032008035,10.6237910025355,10.6885095044254,6226.96737767258,0.0,1.0
2004-03-09,21.25,21.51,21.16,21.51,4900,10.5789858858425,10.7084228896223,10.5341807691495,10.7084228896223,9842.62585503087,0.0,1.0
2004-03-10,21.1,21.65,20.78,21.65,6400,10.5043106913542,10.7781197378113,10.3450036097792,10.7781197378113,12855.6745861628,0.0,1.0
2004-03-11,20.91,21.38,20.9,21.17,16000,10.409722111669,10.6437043877324,10.4047437653698,10.5391591154488,32139.186465407,0.0,1.0
2004-03-12,21.14,21.15,20.85,20.86,9900,10.5242240765511,10.5292024228503,10.3798520338737,10.3848303801729,19886.1216254705,0.0,1.0
2004-03-15,21.0,21.16,20.96,21.01,3800,10.454527228362,10.5341807691495,10.4346138431651,10.4595055746612,7633.05678553414,0.0,1.0
2004-03-16,21.02,21.2314,20.96,20.96,3600,10.4644839209605,10.569726161726,10.4346138431651,10.4346138431651,7231.31695471651,0.0,1.0
2004-03-17,21.55,21.55,21.0,21.0,3400,10.7283362748191,10.7283362748191,10.454527228362,10.454527228362,6829.57712389897,0.0,1.0
2004-03-18,21.11,21.56,21.0,21.56,4500,10.5092890376534,10.7333146211183,10.454527228362,10.7333146211183,9039.14619339571,0.0,1.0
2004-03-19,21.1,21.11,21.0,21.04,2900,10.5043106913542,10.5092890376534,10.454527228362,10.4744406135589,5825.227546855,0.0,1.0
2004-03-22,21.36,21.55,20.85,21.015,13600,10.6337476951339,10.7283362748191,10.3798520338737,10.4619947478109,27318.3084955959,0.0,1.0
2004-03-23,21.46,21.59,21.15,21.15,1900,10.6835311581261,10.748249660016,10.5292024228503,10.5292024228503,3816.52839276708,0.0,1.0
2004-03-24,21.46,21.59,21.36,21.36,66700,10.6835311581261,10.748249660016,10.6337476951339,10.6337476951339,133980.233577665,0.0,1.0
2004-03-25,21.33,21.45,21.21,21.4,8000,10.6188126562363,10.6785528118269,10.5590725006456,10.6536610803308,16069.5932327034,0.0,1.0
2004-03-26,21.43,21.43,21.2,21.43,1300,10.6685961192285,10.6685961192285,10.5540941543464,10.6685961192285,2611.3089003143,0.0,1.0
2004-03-29,21.33,21.45,21.22,21.275,86900,10.6188126562363,10.6785528118269,10.5640508469449,10.5914317515906,174555.956490241,0.0,1.0
2004-03-30,20.95,21.31,20.9,21.31,7100,10.4296354968659,10.6088559636378,10.4047437653698,10.6088559636378,14261.7639940243,0.0,1.0
2004-03-31,21.22,21.22,20.78,20.78,9500,10.5640508469449,10.5640508469449,10.3450036097792,10.3450036097792,19082.6419638352,0.0,1.0
2004-04-01,21.12,21.21,20.96,21.2,7000,10.5142673839527,10.5590725006456,10.4346138431651,10.5540941543464,14060.8940786154,0.0,1.0
2004-04-02,20.95,21.27,20.87,21.13,3300,10.4296354968659,10.588942578441,10.3898087264722,10.5192457302519,6628.70720849017,0.0,1.0
2004-04-05,20.76,20.885,20.63,20.77,2300,10.3350469171807,10.397276245921,10.2703284152909,10.34002526348,4620.00805440225,0.0,1.0
2004-04-06,20.56,20.76,20.47,20.63,3200,10.2354799911963,10.3350469171807,10.1906748745034,10.2703284152909,6427.83729308139,0.0,1.0
2004-04-07,20.32,20.75,19.45,20.75,36200,10.1159996800151,10.3300685708815,9.68288355198293,10.3300685708815,72714.9093779827,0.0,1.0
2004-04-08,21.15,21.42,19.99,20.25,22400,10.5292024228503,10.6636177729293,9.95171425214081,10.0811512559205,44994.8610515697,0.0,1.0
2004-04-12,20.16,21.2,20.16,21.2,12300,10.0363461392275,10.5540941543464,10.0363461392275,10.5540941543464,24706.9995952816,0.0,1.0
2004-04-13,19.75,20.01,19.52,19.52,5300,9.90939830859744,10.0398511470904,9.79399772069985,9.79399772069985,10563.2044186965,0.155,1.0
2004-04-14,19.77,19.93,19.7,19.735,1900,9.91943314232766,9.99971181216947,9.88431122427188,9.90187218329977,3786.80913123082,0.0,1.0
2004-04-15,20.24,20.24,19.58,19.71,2500,10.155251734988,10.155251734988,9.82410222189052,9.88932864113699,4982.64359372474,0.0,1.0
2004-04-16,19.73,20.21,19.59,20.01,4300,9.89936347486721,10.1401994843926,9.82911963875564,10.0398511470904,8570.14698120659,0.0,1.0
2004-04-19,19.6,19.65,19.5,19.6,3500,9.83413705562075,9.85922413994631,9.78396288696962,9.83413705562075,6975.70103121466,0.0,1.0
2004-04-20,19.36,19.94,19.35,19.55,5800,9.71371905085805,10.0047292290346,9.70870163399293,9.80904997129519,11559.7331374414,0.0,1.0
2004-04-21,19.74,19.74,19.26,19.35,17500,9.90438089173233,9.90438089173233,9.66354488220692,9.70870163399293,34878.5051560733,0.0,1.0
2004-04-22,19.61,20.05,19.36,19.36,12300,9.83915447248586,10.0599208145508,9.71371905085805,9.71371905085805,24514.6064811258,0.0,1.0
2004-04-23,19.6,19.94,19.54,19.79,3500,9.83413705562075,10.0047292290346,9.80403255443007,9.92946797605789,6975.70103121466,0.0,1.0
2004-04-26,19.6,19.82,19.53,19.82,8500,9.83413705562075,9.94452022665323,9.79901513756496,9.94452022665323,16940.9882186642,0.0,1.0
2004-04-27,19.95,19.95,19.6,19.605,19200,10.0097466458997,10.0097466458997,9.83413705562075,9.83664576405331,38266.7027998061,0.0,1.0
2004-04-28,19.54,19.78,19.48,19.78,15300,9.80403255443007,9.92445055919278,9.7739280532394,9.92445055919278,30493.7787935955,0.0,1.0
2004-04-29,19.57,19.89,19.4,19.69,9000,9.81908480502541,9.97964214470902,9.7337887183185,9.87929380740676,17937.5169374091,0.0,1.0
2004-04-30,19.5,19.56,19.27,19.42,22100,9.78396288696962,9.8140673881603,9.66856229907203,9.74382355204872,44046.5693685269,0.0,1.0
2004-05-03,19.69,19.98,19.61,19.61,67800,9.87929380740676,10.024798896495,9.83915447248586,9.83915447248586,135129.294261816,0.0,1.0
2004-05-04,19.56,19.8,19.53,19.56,8100,9.8140673881603,9.934485392923,9.79901513756496,9.8140673881603,16143.7652436682,0.0,1.0
2004-05-05,19.57,19.6,19.4,19.47,9500,9.81908480502541,9.83413705562075,9.7337887183185,9.76891063637428,18934.0456561541,0.0,1.0
2004-05-06,19.58,19.58,19.39,19.45,12400,9.82410222189052,9.82410222189052,9.72877130145338,9.75887580264406,24713.9122248748,0.0,1.0
2004-05-07,19.5,19.672,19.41,19.555,4700,9.78396288696962,9.87026245704956,9.73880613518361,9.81155867972774,9367.36995620255,0.0,1.0
2004-05-10,19.25,19.41,19.25,19.3,4800,9.65852746534181,9.73880613518361,9.65852746534181,9.68361454966737,9566.67569995154,0.0,1.0
2004-05-11,19.38,19.39,19.26,19.34,2700,9.72375388458827,9.72877130145338,9.66354488220692,9.70368421712782,5381.25508122274,0.0,1.0
2004-05-12,19.41,19.41,19.28,19.4,11900,9.73880613518361,9.73880613518361,9.67357971593715,9.7337887183185,23717.3835061299,0.0,1.0
2004-05-13,19.4,19.55,19.4,19.55,29500,9.7337887183185,9.80904997129519,9.7337887183185,9.80904997129519,58795.1944059521,0.0,1.0
2004-05-14,19.16,19.4,19.07,19.4,2900,9.61337071355579,9.7337887183185,9.56821396176978,9.7337887183185,5779.86656872072,0.0,1.0
2004-05-17,18.92,19.2,18.65,19.035,9200,9.49295270879309,9.63344038101624,9.35748245343505,9.55065300274189,18336.1284249071,0.0,1.0
2004-05-18,18.81,19.03,18.81,19.02,11400,9.43776112327685,9.54814429430933,9.43776112327685,9.54312687744422,22720.8547873849,0.0,1.0
2004-05-19,18.71,18.97,18.6,18.8,9300,9.38758695462573,9.51803979311865,9.33239536910949,9.43274370641174,18535.4341686561,0.0,1.0
2004-05-20,18.6,18.93,18.51,18.88,11600,9.33239536910949,9.4979701256582,9.28723861732347,9.47288304133264,23119.4662748829,0.0,1.0
2004-05-21,18.52,18.69,18.495,18.6,6000,9.29225603418859,9.3775521208955,9.2797124920258,9.33239536910949,11958.3446249394,0.0,1.0
2004-05-24,18.61,18.84,18.6,18.66,3200,9.3374127859746,9.45281337387219,9.33239536910949,9.36249987030016,6377.78379996769,0.0,1.0
2004-05-25,18.78,18.95,18.55,18.59,6600,9.42270887268151,9.50800495938843,9.30730828478392,9.32737795224437,13154.1790874334,0.0,1.0
2004-05-26,18.66,18.79,18.65,18.78,9400,9.36249987030016,9.42772628954663,9.35748245343505,9.42270887268151,18734.7399124051,0.0,1.0
2004-05-27,18.86,18.89,18.65,18.7,17900,9.46284820760241,9.47790045819775,9.35748245343505,9.38256953776061,35675.7281310693,0.0,1.0
2004-05-28,18.77,19.0,18.65,18.66,6300,9.4176914558164,9.53309204371399,9.35748245343505,9.36249987030016,12556.2618561864,0.0,1.0
2004-06-01,18.7,18.88,18.65,18.86,16100,9.38256953776061,9.47288304133264,9.35748245343505,9.46284820760241,32088.2247435875,0.0,1.0
2004-06-02,18.65,18.87,18.65,18.745,1900,9.35748245343505,9.46786562446753,9.35748245343505,9.40514791365362,3786.80913123082,0.0,1.0
2004-06-03,18.73,18.74,18.5,18.6,4300,9.39762178835595,9.40263920522106,9.28222120045836,9.33239536910949,8570.14698120659,0.0,1.0
2004-06-04,19.01,19.02,18.5,18.5,17500,9.53810946057911,9.54312687744422,9.28222120045836,9.28222120045836,34878.5051560733,0.0,1.0
2004-06-07,19.56,19.56,18.91,18.91,4200,9.8140673881603,9.8140673881603,9.48793529192798,9.48793529192798,8370.8412374576,0.0,1.0
2004-06-08,18.93,19.81,18.93,19.49,6300,9.4979701256582,9.93950280978811,9.4979701256582,9.77894547010451,12556.2618561864,0.0,1.0
2004-06-09,18.82,19.44,18.8,19.0,7600,9.44277854014197,9.75385838577895,9.43274370641174,9.53309204371399,15147.2365249233,0.0,1.0
2004-06-10,18.6,19.01,18.6,18.64,11900,9.33239536910949,9.53810946057911,9.33239536910949,9.35246503656994,23717.3835061299,0.0,1.0
2004-06-14,18.57,18.82,18.44,18.78,15700,9.31734311851415,9.44277854014197,9.25211669926768,9.42270887268151,31291.0017685915,0.0,1.0
2004-06-15,18.8,18.84,18.52,18.52,8100,9.43274370641174,9.45281337387219,9.29225603418859,9.29225603418859,16143.7652436682,0.0,1.0
2004-06-16,18.54,18.86,18.5,18.76,14000,9.30229086791881,9.46284820760241,9.28222120045836,9.41267403895129,27902.8041248587,0.0,1.0
2004-06-17,18.6,18.85,18.57,18.78,3700,9.33239536910949,9.4578307907373,9.31734311851415,9.42270887268151,7374.31251871264,0.0,1.0
2004-06-18,18.5,18.84,18.47,18.82,23600,9.28222120045836,9.45281337387219,9.26716894986302,9.44277854014197,47036.1555247617,0.0,1.0
2004-06-21,18.68,18.7,18.5,18.5,4700,9.37253470403039,9.38256953776061,9.28222120045836,9.28222120045836,9367.36995620255,0.0,1.0
2004-06-22,18.52,18.69,18.45,18.55,19600,9.29225603418859,9.3775521208955,9.2571341161328,9.30730828478392,39063.9257748021,0.0,1.0
2004-06-23,18.5,18.65,18.5,18.65,13300,9.28222120045836,9.35748245343505,9.28222120045836,9.35748245343505,26507.6639186157,0.0,1.0
2004-06-24,18.53,18.77,18.25,18.74,10000,9.2972734510537,9.4176914558164,9.15678577883054,9.40263920522106,19930.574374899,0.0,1.0
2004-06-25,18.2,19.44,18.2,18.77,294500,9.13169869450498,9.75385838577895,9.13169869450498,9.4176914558164,586955.415340777,0.0,1.0
2004-06-28,18.27,18.67,18.25,18.42,76200,9.16682061256077,9.36751728716528,9.15678577883054,9.24208186553746,151870.976736731,0.0,1.0
2004-06-29,18.52,18.75,18.25,18.25,28700,9.29225603418859,9.40765662208618,9.15678577883054,9.15678577883054,57200.7484559602,0.0,1.0
2004-06-30,18.64,18.65,18.45,18.45,4900,9.35246503656994,9.35748245343505,9.2571341161328,9.2571341161328,9765.98144370053,0.0,1.0
2004-07-01,18.75,18.75,18.5,18.6,18000,9.40765662208618,9.40765662208618,9.28222120045836,9.33239536910949,35875.0338748183,0.0,1.0
2004-07-02,18.52,18.74,18.52,18.74,1700,9.29225603418859,9.40263920522106,9.29225603418859,9.40263920522106,3388.19764373284,0.0,1.0
2004-07-06,18.58,18.9,18.58,18.7,5800,9.32236053537926,9.48291787506287,9.32236053537926,9.38256953776061,11559.7331374414,0.0,1.0
2004-07-07,18.57,18.61,18.55,18.55,12500,9.31734311851415,9.3374127859746,9.30730828478392,9.30730828478392,24913.2179686238,0.0,1.0
2004-07-08,18.56,18.64,18.54,18.64,4700,9.31232570164904,9.35246503656994,9.30229086791881,9.35246503656994,9367.36995620254,0.0,1.0
2004-07-09,18.77,18.8,18.59,18.66,8500,9.4176914558164,9.43274370641174,9.32737795224437,9.36249987030016,16940.9882186642,0.0,1.0
2004-07-12,18.75,18.85,18.72,18.85,10200,9.40765662208618,9.4578307907373,9.39260437149084,9.4578307907373,20329.185862397,0.0,1.0
2004-07-13,18.91,18.91,18.8,18.8,2600,9.56821396176978,9.56821396176978,9.51255539298106,9.51255539298106,5138.4720488531,0.16,1.0
2004-07-14,18.75,18.89,18.75,18.89,3200,9.48725604353164,9.55809422199001,9.48725604353164,9.55809422199001,6324.27329089613,0.0,1.0
2004-07-15,18.86,18.86,18.76,18.76,4400,9.54291461232036,9.54291461232036,9.49231591342153,9.49231591342153,8695.87577498217,0.0,1.0
2004-07-16,18.75,18.93,18.75,18.9,4900,9.48725604353164,9.57833370154955,9.48725604353164,9.56315409187989,9684.04347668469,0.0,1.0
2004-07-19,18.82,18.82,18.74,18.79,1700,9.52267513276083,9.52267513276083,9.48219617364176,9.50749552309118,3359.77018578856,0.0,1.0
2004-07-20,18.85,18.9,18.78,18.89,23000,9.53785474243048,9.56315409187989,9.50243565320129,9.55809422199001,45455.7142783159,0.0,1.0
2004-07-21,19.02,19.14,18.85,18.85,17800,9.6238725305585,9.6845909692371,9.53785474243048,9.53785474243048,35178.7701806097,0.0,1.0
2004-07-22,19.17,19.17,19.0,19.0,6200,9.69977057890675,9.69977057890675,9.61375279077873,9.61375279077873,12253.2795011112,0.0,1.0
2004-07-23,19.27,19.33,19.08,19.08,3400,9.75036927780559,9.78072849714489,9.6542317498978,9.6542317498978,6719.54037157713,0.0,1.0
2004-07-26,19.29,19.39,19.13,19.13,1300,9.76048901758535,9.81108771648419,9.67953109934722,9.67953109934722,2569.23602442655,0.0,1.0
2004-07-27,19.5,19.5,19.29,19.29,2800,9.86674628527291,9.86674628527291,9.76048901758535,9.76048901758535,5533.73912953411,0.0,1.0
2004-07-28,19.6,19.74,19.5,19.51,3600,9.91734498417174,9.98818316263011,9.86674628527291,9.87180615516279,7114.80745225814,0.0,1.0
2004-07-29,19.98,20.1,19.59,19.59,4100,10.1096200399873,10.1703384786659,9.91228511428186,9.91228511428186,8102.97515396067,0.0,1.0
2004-07-30,20.3,20.3,20.06,20.08,3100,10.2715358764636,10.2715358764636,10.1500989991064,10.1602187388862,6126.63975055562,0.0,1.0
2004-08-02,20.65,21.13,20.31,20.31,58600,10.4486313226095,10.6915050773239,10.2765957463535,10.2765957463535,115813.254639535,0.0,1.0
2004-08-03,20.75,20.76,20.6,20.62,3500,10.4992300215084,10.5042898913982,10.4233319731601,10.4334517129399,6917.1739119176,0.0,1.0
2004-08-04,20.8,20.82,20.8,20.8,5000,10.5245293709578,10.5346491107375,10.5245293709578,10.5245293709578,9881.67701702516,0.0,1.0
2004-08-05,20.76,20.82,20.75,20.82,3200,10.5042898913982,10.5346491107375,10.4992300215084,10.5346491107375,6324.27329089615,0.0,1.0
2004-08-06,20.36,20.82,20.26,20.82,12300,10.3018950958029,10.5346491107375,10.2512963969041,10.5346491107375,24308.925461882,0.0,1.0
2004-08-09,20.45,20.6,20.25,20.25,6500,10.3474339248118,10.4233319731601,10.2462365270142,10.2462365270142,12846.1801221328,0.0,1.0
2004-08-10,20.29,20.58,20.25,20.26,17400,10.2664760065737,10.4132122333803,10.2462365270142,10.2512963969041,34388.2360192477,0.0,1.0
2004-08-11,20.25,20.58,20.25,20.39,29500,10.2462365270142,10.4132122333803,10.2462365270142,10.3170747054725,58301.8944004485,0.0,1.0
2004-08-12,20.31,20.31,20.25,20.3,400,10.2765957463535,10.2765957463535,10.2462365270142,10.2715358764636,790.534161362013,0.0,1.0
2004-08-13,20.32,20.36,20.26,20.36,500,10.2816556162434,10.3018950958029,10.2512963969041,10.3018950958029,988.167701702515,0.0,1.0
2004-08-16,20.25,20.32,20.25,20.32,7100,10.2462365270142,10.2816556162434,10.2462365270142,10.2816556162434,14031.9813641757,0.0,1.0
2004-08-17,20.27,20.32,20.25,20.32,2900,10.2563562667939,10.2816556162434,10.2462365270142,10.2816556162434,5731.37266987463,0.0,1.0
2004-08-18,20.25,20.26,20.25,20.26,700,10.2462365270142,10.2512963969041,10.2462365270142,10.2512963969041,1383.43478238352,0.0,1.0
2004-08-19,20.3,20.32,20.21,20.32,5900,10.2715358764636,10.2816556162434,10.2259970474546,10.2816556162434,11660.3788800897,0.0,1.0
2004-08-20,20.3,20.35,20.27,20.32,6400,10.2715358764636,10.296835225913,10.2563562667939,10.2816556162434,12648.5465817922,0.0,1.0
2004-08-23,20.36,20.36,20.2,20.3,15000,10.3018950958029,10.3018950958029,10.2209371775648,10.2715358764636,29645.0310510756,0.0,1.0
2004-08-24,20.38,20.58,20.25,20.25,9200,10.3120148355827,10.4132122333803,10.2462365270142,10.2462365270142,18182.2857113263,0.0,1.0
2004-08-25,20.4,20.45,20.38,20.45,2300,10.3221345753624,10.3474339248118,10.3120148355827,10.3474339248118,4545.5714278316,0.0,1.0
2004-08-26,20.32,20.45,20.25,20.45,5100,10.2816556162434,10.3474339248118,10.2462365270142,10.3474339248118,10079.3105573657,0.0,1.0
2004-08-27,20.46,20.46,20.32,20.45,6200,10.3524937947017,10.3524937947017,10.2816556162434,10.3474339248118,12253.2795011113,0.0,1.0
2004-08-30,20.54,20.7,20.4,20.51,4100,10.3929727538208,10.4739306720589,10.3221345753624,10.3777931441511,8102.97515396066,0.0,1.0
2004-08-31,20.28,20.72,20.25,20.72,4900,10.2614161366838,10.4840504118387,10.2462365270142,10.4840504118387,9684.04347668471,0.0,1.0
2004-09-01,20.74,20.74,20.36,20.74,7600,10.4941701516185,10.4941701516185,10.3018950958029,10.4941701516185,15020.1490658782,0.0,1.0
2004-09-02,20.74,20.76,20.38,20.76,2900,10.4941701516185,10.5042898913982,10.3120148355827,10.5042898913982,5731.37266987459,0.0,1.0
2004-09-03,20.99,20.99,20.38,20.38,3700,10.6206668988656,10.6206668988656,10.3120148355827,10.3120148355827,7312.44099259861,0.0,1.0
2004-09-07,21.03,21.18,20.4,20.5,14200,10.6409063784251,10.7168044267733,10.3221345753624,10.3727332742613,28063.9627283515,0.0,1.0
2004-09-08,20.81,21.25,20.39,21.19,12400,10.5295892408477,10.7522235160025,10.3170747054725,10.7218642966632,24506.5590022224,0.0,1.0
2004-09-09,21.18,21.23,20.65,21.05,5400,10.7168044267733,10.7421037762228,10.4486313226095,10.6510261182049,10672.2111783873,0.0,1.0
2004-09-10,21.15,21.2,20.72,21.18,4900,10.7016248171037,10.7269241665531,10.4840504118387,10.7168044267733,9684.04347668468,0.0,1.0
2004-09-13,21.2,21.2,20.62,21.2,9400,10.7269241665531,10.7269241665531,10.4334517129399,10.7269241665531,18577.5527920074,0.0,1.0
2004-09-14,21.01,21.22,20.93,21.22,9100,10.6307866386453,10.7370439063329,10.5903076795263,10.7370439063329,17984.6521709859,0.0,1.0
2004-09-15,21.2,21.2,21.17,21.17,1200,10.7269241665531,10.7269241665531,10.7117445568835,10.7117445568835,2371.60248408605,0.0,1.0
2004-09-16,21.18,21.22,21.01,21.2,1900,10.7168044267733,10.7370439063329,10.6307866386453,10.7269241665531,3755.03726646959,0.0,1.0
2004-09-17,21.11,21.22,21.11,21.22,800,10.6813853375442,10.7370439063329,10.6813853375442,10.7370439063329,1581.06832272402,0.0,1.0
2004-09-20,21.25,21.25,21.1,21.22,400,10.7522235160025,10.7522235160025,10.6763254676543,10.7370439063329,790.534161362017,0.0,1.0
2004-09-21,21.15,21.24,21.15,21.24,400,10.7016248171037,10.7471636461126,10.7016248171037,10.7471636461126,790.534161362015,0.0,1.0
2004-09-22,20.99,21.24,20.72,21.24,10900,10.6206668988656,10.7471636461126,10.4840504118387,10.7471636461126,21542.0558971148,0.0,1.0
2004-09-23,21.0,21.04,20.76,20.76,4200,10.6257267687554,10.645966248315,10.5042898913982,10.5042898913982,8300.60869430119,0.0,1.0
2004-09-24,21.16,21.16,21.08,21.08,400,10.7066846869936,10.7066846869936,10.6662057278745,10.6662057278745,790.534161362014,0.0,1.0
2004-09-27,21.22,21.25,21.08,21.25,2600,10.7370439063329,10.7522235160025,10.6662057278745,10.7522235160025,5138.47204885309,0.0,1.0
2004-09-28,21.02,21.19,21.02,21.19,800,10.6358465085352,10.7218642966632,10.6358465085352,10.7218642966632,1581.06832272403,0.0,1.0
2004-09-29,20.6,21.23,20.6,21.23,5400,10.4233319731601,10.7421037762228,10.4233319731601,10.7421037762228,10672.2111783872,0.0,1.0
2004-09-30,20.6,20.78,20.6,20.7,6900,10.4233319731601,10.514409631178,10.4233319731601,10.4739306720589,13636.7142834948,0.0,1.0
2004-10-01,20.54,20.98,20.54,20.68,8500,10.3929727538208,10.6156070289757,10.3929727538208,10.4638109322792,16798.8509289428,0.0,1.0
2004-10-04,20.38,20.76,20.25,20.75,3100,10.3120148355827,10.5042898913982,10.2462365270142,10.4992300215084,6126.6397505556,0.0,1.0
2004-10-05,20.51,20.59,20.4,20.45,2600,10.3777931441511,10.4182721032702,10.3221345753624,10.3474339248118,5138.47204885312,0.0,1.0
2004-10-06,20.35,20.51,20.34,20.5,3400,10.296835225913,10.3777931441511,10.2917753560231,10.3727332742613,6719.54037157714,0.0,1.0
2004-10-07,20.2,20.56,20.2,20.47,5900,10.2209371775648,10.4030924936006,10.2209371775648,10.3575536645916,11660.3788800897,0.0,1.0
2004-10-08,20.37,20.39,20.26,20.26,1300,10.3069549656928,10.3170747054725,10.2512963969041,10.2512963969041,2569.23602442654,0.0,1.0
2004-10-11,20.41,20.42,20.41,20.42,1300,10.3271944452523,10.3322543151422,10.3271944452523,10.3322543151422,2569.23602442655,0.0,1.0
2004-10-12,20.52,20.52,20.41,20.41,700,10.382853014041,10.382853014041,10.3271944452523,10.3271944452523,1383.43478238353,0.0,1.0
2004-10-13,20.88,21.49,20.63,21.0,14000,10.6484961832599,10.9595873073877,10.5209998209125,10.7096944371867,27451.7636076675,0.165,1.0
2004-10-14,20.5,21.07,20.5,20.9,6400,10.4547017124918,10.745393418644,10.4547017124918,10.6586958922477,12549.3776492194,0.0,1.0
2004-10-15,20.5,20.5,20.5,20.5,0,10.4547017124918,10.4547017124918,10.4547017124918,10.4547017124918,0,0.0,1.0
2004-10-18,20.95,20.95,20.82,20.82,1300,10.6841951647172,10.6841951647172,10.6178970562965,10.6178970562965,2549.09233499769,0.0,1.0
2004-10-19,21.4,21.4,20.95,20.95,2400,10.9136886169426,10.9136886169426,10.6841951647172,10.6841951647172,4706.01661845729,0.0,1.0
2004-10-20,21.3,21.4,20.8,21.4,8300,10.8626900720036,10.9136886169426,10.6076973473087,10.9136886169426,16274.9741388315,0.0,1.0
2004-10-21,21.68,21.68,21.39,21.63,1200,11.0564845427718,11.0564845427718,10.9085887624487,11.0309852703023,2353.00830922863,0.0,1.0
2004-10-22,21.51,21.53,21.36,21.53,400,10.9697870163755,10.9799867253633,10.893289198967,10.9799867253633,784.336103076213,0.0,1.0
2004-10-25,21.46,21.46,21.35,21.43,700,10.944287743906,10.944287743906,10.8881893444731,10.9289881804243,1372.58818038337,0.0,1.0
2004-10-26,21.48,21.55,21.29,21.52,3200,10.9544874528938,10.9901864343511,10.8575902175097,10.9748868708694,6274.68882460971,0.0,1.0
2004-10-27,21.18,21.78,21.18,21.73,900,10.8014918180769,11.1074830877108,10.8014918180769,11.0819838152413,1764.75623192147,0.0,1.0
2004-10-28,21.0,21.18,20.93,21.18,1400,10.7096944371867,10.8014918180769,10.6739954557294,10.8014918180769,2745.17636076674,0.0,1.0
2004-10-29,20.76,21.05,20.33,21.05,6200,10.5872979293331,10.7351937096562,10.3680041860955,10.7351937096562,12157.2095976813,0.0,1.0
2004-11-01,20.62,21.04,20.62,20.96,9300,10.5158999664186,10.7300938551623,10.5158999664186,10.6892950192111,18235.8143965219,0.0,1.0
2004-11-02,20.61,20.74,20.58,20.58,2100,10.5108001119247,10.5770982203453,10.495500548443,10.495500548443,4117.7645411501,0.0,1.0
2004-11-03,20.62,20.83,20.58,20.58,1500,10.5158999664186,10.6229969107904,10.495500548443,10.495500548443,2941.26038653578,0.0,1.0
2004-11-04,20.73,20.75,20.69,20.73,500,10.5719983658514,10.5821980748392,10.5515989478758,10.5719983658514,980.420128845269,0.0,1.0
2004-11-05,20.68,20.8,20.58,20.8,300,10.5464990933819,10.6076973473087,10.495500548443,10.6076973473087,588.252077307162,0.0,1.0
2004-11-08,21.01,21.24,20.8,20.88,6700,10.7147942916806,10.8320909450403,10.6076973473087,10.6484961832599,13137.6297265265,0.0,1.0
2004-11-09,20.88,21.28,20.73,21.16,6400,10.6484961832599,10.8524903630159,10.5719983658514,10.7912921090891,12549.3776492194,0.0,1.0
2004-11-10,21.03,21.21,20.66,20.66,2800,10.7249940006684,10.8167913815586,10.5362993843941,10.5362993843941,5490.35272153348,0.0,1.0
2004-11-11,21.0,21.28,20.96,21.28,3600,10.7096944371867,10.8524903630159,10.6892950192111,10.8524903630159,7059.02492768591,0.0,1.0
2004-11-12,21.49,21.78,20.89,20.89,11500,10.9595873073877,11.1074830877108,10.6535960377538,10.6535960377538,22549.6629634411,0.0,1.0
2004-11-15,21.29,21.99,20.94,20.94,3300,10.8575902175097,11.2145800320826,10.6790953102233,10.6790953102233,6470.77285037878,0.0,1.0
2004-11-16,21.94,21.99,21.19,21.25,9400,11.1890807596131,11.2145800320826,10.8065916725708,10.8371907995342,18431.8984222911,0.0,1.0
2004-11-17,22.18,22.2,21.6,21.6,1400,11.3114772674667,11.3216769764545,11.0156857068206,11.0156857068206,2745.17636076674,0.0,1.0
2004-11-18,22.19,22.59,22.19,22.3,4100,11.3165771219606,11.5205713017165,11.3165771219606,11.3726755213935,8039.44505653118,0.0,1.0
2004-11-19,22.5,22.6,22.5,22.6,700,11.4746726112715,11.5256711562104,11.4746726112715,11.5256711562104,1372.58818038337,0.0,1.0
2004-11-22,22.14,22.51,22.11,22.36,1300,11.2910778494911,11.4797724657654,11.2757782860094,11.4032746483569,2549.09233499769,0.0,1.0
2004-11-23,22.14,22.14,22.14,22.14,0,11.2910778494911,11.2910778494911,11.2910778494911,11.2910778494911,0,0.0,1.0
2004-11-24,22.44,22.53,22.26,22.46,2800,11.4440734843081,11.4899721747532,11.3522761034179,11.4542731932959,5490.35272153347,0.0,1.0
2004-11-26,22.35,22.35,22.35,22.35,200,11.398174793863,11.398174793863,11.398174793863,11.398174793863,392.168051538106,0.0,1.0
2004-11-29,22.49,22.5,22.27,22.5,7800,11.4695727567776,11.4746726112715,11.3573759579118,11.4746726112715,15294.5540099861,0.0,1.0
2004-11-30,21.71,22.5,21.71,22.23,1400,11.0717841062535,11.4746726112715,11.0717841062535,11.3369765399362,2745.17636076674,0.0,1.0
2004-12-01,22.35,22.35,22.01,22.1,800,11.398174793863,11.398174793863,11.2247797410704,11.2706784315155,1568.67220615242,0.0,1.0
2004-12-02,22.04,22.48,21.66,22.01,11200,11.2400793045521,11.4644729022837,11.046284833784,11.2247797410704,21961.410886134,0.0,1.0
2004-12-03,22.49,22.49,21.9,22.33,1000,11.4695727567776,11.4695727567776,11.1686813416376,11.3879750848752,1960.84025769052,0.0,1.0
2004-12-06,22.0,22.31,21.88,22.23,25200,11.2196798865765,11.3777753758874,11.1584816326498,11.3369765399362,49413.1744938015,0.0,1.0
2004-12-07,22.0,22.2,22.0,22.0,11300,11.2196798865765,11.3216769764545,11.2196798865765,11.2196798865765,22157.4949119031,0.0,1.0
2004-12-08,21.93,22.04,21.65,21.67,7300,11.1839809051192,11.2400793045521,11.0411849792901,11.0513846882779,14314.1338811409,0.0,1.0
2004-12-09,21.85,22.07,21.85,21.99,7600,11.1431820691681,11.2553788680338,11.1431820691681,11.2145800320826,14902.385958448,0.0,1.0
2004-12-10,21.85,21.85,21.85,21.85,0,11.1431820691681,11.1431820691681,11.1431820691681,11.1431820691681,0,0.0,1.0
2004-12-13,21.65,22.01,21.65,21.86,2100,11.0411849792901,11.2247797410704,11.0411849792901,11.148281923662,4117.76454115011,0.0,1.0
2004-12-14,22.007,22.007,21.65,21.66,3700,11.2232497847223,11.2232497847223,11.0411849792901,11.046284833784,7255.10895345494,0.0,1.0
2004-12-15,21.9,21.99,21.86,21.99,1000,11.1686813416376,11.2145800320826,11.148281923662,11.2145800320826,1960.84025769052,0.0,1.0
2004-12-16,21.91,22.0,21.81,22.0,11000,11.1737811961315,11.2196798865765,11.1227826511925,11.2196798865765,21569.2428345957,0.0,1.0
2004-12-17,21.59,22.03,21.23,21.9,2000,11.0105858523267,11.2349794500582,10.8269910905464,11.1686813416376,3921.68051538106,0.0,1.0
2004-12-20,21.94,21.98,21.73,21.73,1700,11.1890807596131,11.2094801775887,11.0819838152413,11.0819838152413,3333.42843807392,0.0,1.0
2004-12-21,21.52,21.69,20.96,21.601,10900,10.9748868708694,11.0615843972657,10.6892950192111,11.01619569227,21373.1588088268,0.0,1.0
2004-12-22,21.78,22.45,21.13,21.49,21300,11.1074830877108,11.449173338802,10.7759925456074,10.9595873073877,41765.8974888082,0.0,1.0
2004-12-23,22.15,22.44,21.86,21.86,3300,11.296177703985,11.4440734843081,11.148281923662,11.148281923662,6470.77285037876,0.0,1.0
2004-12-27,22.15,22.3,21.57,21.57,1500,11.296177703985,11.3726755213935,11.0003861433389,11.0003861433389,2941.2603865358,0.0,1.0
2004-12-28,22.24,22.24,21.7,22.13,7700,11.3420763944301,11.3420763944301,11.0666842517596,11.2859779949972,15098.4699842171,0.0,1.0
2004-12-29,22.02,22.23,21.93,22.15,9600,11.2298795955643,11.3369765399362,11.1839809051192,11.296177703985,18824.0664738291,0.0,1.0
2004-12-30,22.14,22.21,21.92,22.15,6500,11.2910778494911,11.3267768309484,11.1788810506254,11.296177703985,12745.4616749885,0.0,1.0
2004-12-31,22.12,22.12,21.66,21.67,5000,11.2808781405033,11.2808781405033,11.046284833784,11.0513846882779,9804.20128845267,0.0,1.0
2005-01-03,22.227,22.23,21.98,22.16,5000,11.335446583588,11.3369765399362,11.2094801775887,11.3012775584789,9804.20128845268,0.0,1.0
2005-01-04,22.001,22.24,21.82,22.22,3000,11.2201898720259,11.3420763944301,11.1278825056864,11.3318766854423,5882.52077307161,0.0,1.0
2005-01-05,21.53,22.25,20.9,22.0,52100,10.9799867253633,11.347176248924,10.6586958922477,11.2196798865765,102159.777425677,0.0,1.0
2005-01-06,21.87,21.99,21.49,21.5,11600,11.1533817781559,11.2145800320826,10.9595873073877,10.9646871618816,22745.7469892101,0.0,1.0
2005-01-07,21.78,22.0,21.71,21.98,6600,11.1074830877108,11.2196798865765,11.0717841062535,11.2094801775887,12941.5457007575,0.0,1.0
2005-01-10,21.64,21.84,21.5,21.5,5500,11.0360851247962,11.1380822146742,10.9646871618816,10.9646871618816,10784.6214172979,0.0,1.0
2005-01-11,21.52,21.91,21.52,21.54,6900,10.9748868708694,11.1737811961315,10.9748868708694,10.9850865798572,13529.7977780647,0.0,1.0
2005-01-12,21.72,21.84,21.3,21.3,5900,11.1635814871437,11.225258732929,10.947711126895,10.947711126895,11479.1118018513,0.17,1.0
2005-01-13,21.581,21.77,21.581,21.77,400,11.0921386774423,11.1892803395542,11.0921386774423,11.1892803395542,778.244867922127,0.0,1.0
2005-01-14,21.58,21.58,21.58,21.58,0,11.0916247003941,11.0916247003941,11.0916247003941,11.0916247003941,0,0.0,1.0
2005-01-18,21.8,21.8,21.8,21.8,100,11.2046996510005,11.2046996510005,11.2046996510005,11.2046996510005,194.561216980532,0.0,1.0
2005-01-19,21.87,21.95,21.33,21.95,3300,11.2406780443753,11.2817962082322,10.9631304383414,11.2817962082322,6420.52016035754,0.0,1.0
2005-01-20,21.8,21.95,21.69,21.95,800,11.2046996510005,11.2817962082322,11.1481621756973,11.2817962082322,1556.48973584426,0.0,1.0
2005-01-21,21.89,21.89,21.81,21.81,600,11.2509575853395,11.2509575853395,11.2098394214826,11.2098394214826,1167.36730188319,0.0,1.0
2005-01-24,21.22,21.81,21.2,21.81,2900,10.9065929630381,11.2098394214826,10.8963134220739,11.2098394214826,5642.27529243543,0.0,1.0
2005-01-25,21.41,21.58,21.19,21.44,5500,11.0042486021982,11.0916247003941,10.8911736515918,11.0196679136446,10700.8669339293,0.0,1.0
2005-01-26,21.05,21.05,21.02,21.02,700,10.8192168648423,10.8192168648423,10.8037975533959,10.8037975533959,1361.92851886371,0.0,1.0
2005-01-27,21.41,21.54,21.28,21.28,700,11.0042486021982,11.0710656184657,10.9374315859308,10.9374315859308,1361.92851886372,0.0,1.0
2005-01-28,22.5,22.5,21.12,21.12,2300,11.5644835847483,11.5644835847483,10.855195258217,10.855195258217,4474.90799055221,0.0,1.0
2005-01-31,21.84,22.31,21.59,22.31,6900,11.225258732929,11.4668279455882,11.0967644708762,11.4668279455882,13424.7239716566,0.0,1.0
2005-02-01,22.24,22.24,21.19,21.34,1900,11.4308495522134,11.4308495522134,10.8911736515918,10.9682702088235,3696.66312263009,0.0,1.0
2005-02-02,22.24,22.24,22.24,22.24,300,11.4308495522134,11.4308495522134,11.4308495522134,11.4308495522134,583.683650941594,0.0,1.0
2005-02-03,21.5,21.511,21.5,21.511,500,11.0505065365372,11.0561602840675,11.0505065365372,11.0561602840675,972.806084902659,0.0,1.0
2005-02-04,21.419,21.67,21.4,21.67,5600,11.0088743956321,11.1378826347331,10.9991088317161,11.1378826347331,10895.4281509098,0.0,1.0
2005-02-07,21.53,22.3,21.26,22.24,3300,11.0659258479836,11.4616881751061,10.9271520449666,11.4308495522134,6420.52016035751,0.0,1.0
2005-02-08,21.631,22.0,21.631,21.99,1200,11.1178375298529,11.3074950606427,11.1178375298529,11.3023552901606,2334.73460376637,0.0,1.0
2005-02-09,21.831,21.831,21.61,21.75,800,11.2206329394951,11.2206329394951,11.1070440118404,11.17900079859,1556.48973584425,0.0,1.0
2005-02-10,21.89,22.0,21.78,22.0,4600,11.2509575853395,11.3074950606427,11.1944201100363,11.3074950606427,8949.81598110447,0.0,1.0
2005-02-11,21.9,22.199,21.85,22.199,1900,11.2560973558216,11.4097764932367,11.2303985034111,11.4097764932367,3696.66312263011,0.0,1.0
2005-02-14,21.9,21.9,21.9,21.9,200,11.2560973558216,11.2560973558216,11.2560973558216,11.2560973558216,389.122433961064,0.0,1.0
2005-02-15,21.85,22.03,21.77,21.86,11000,11.2303985034111,11.3229143720891,11.1892803395542,11.2355382738932,21401.7338678584,0.0,1.0
2005-02-16,21.88,21.89,21.68,21.68,1200,11.2458178148574,11.2509575853395,11.1430224052152,11.1430224052152,2334.73460376638,0.0,1.0
2005-02-17,21.521,21.521,21.47,21.47,500,11.0613000545497,11.0613000545497,11.0350872250909,11.0350872250909,972.806084902654,0.0,1.0
2005-02-18,21.89,21.9,21.6,21.6,7300,11.2509575853395,11.2560973558216,11.1019042413583,11.1019042413583,14202.9688395788,0.0,1.0
2005-02-22,21.51,21.89,21.51,21.53,3300,11.0556463070193,11.2509575853395,11.0556463070193,11.0659258479836,6420.52016035756,0.0,1.0
2005-02-23,21.47,21.51,21.47,21.51,400,11.0350872250909,11.0556463070193,11.0350872250909,11.0556463070193,778.244867922125,0.0,1.0
2005-02-24,21.611,21.85,21.61,21.61,2500,11.1075579888887,11.2303985034111,11.1070440118404,11.1070440118404,4864.03042451326,0.0,1.0
2005-02-25,21.51,21.6,21.51,21.6,800,11.0556463070193,11.1019042413583,11.0556463070193,11.1019042413583,1556.48973584426,0.0,1.0
2005-02-28,21.61,21.8,21.61,21.67,3200,11.1070440118404,11.2046996510005,11.1070440118404,11.1378826347331,6225.95894337703,0.0,1.0
2005-03-01,21.61,21.89,21.61,21.88,2400,11.1070440118404,11.2509575853395,11.1070440118404,11.2458178148574,4669.46920753277,0.0,1.0
2005-03-02,21.9,21.9,21.869,21.88,2900,11.2560973558216,11.2560973558216,11.2401640673271,11.2458178148574,5642.27529243543,0.0,1.0
2005-03-03,21.71,21.89,21.49,21.74,3800,11.1584417166615,11.2509575853395,11.0453667660551,11.1738610281079,7393.32624526022,0.0,1.0
2005-03-04,21.71,21.71,21.71,21.71,0,11.1584417166615,11.1584417166615,11.1584417166615,11.1584417166615,0,0.0,1.0
2005-03-07,21.69,21.89,21.68,21.78,2600,11.1481621756973,11.2509575853395,11.1430224052152,11.1944201100363,5058.59164149383,0.0,1.0
2005-03-08,21.74,21.78,21.67,21.69,1000,11.1738610281079,11.1944201100363,11.1378826347331,11.1481621756973,1945.61216980531,0.0,1.0
2005-03-09,21.5,21.5,21.5,21.5,3400,11.0505065365372,11.0505065365372,11.0505065365372,11.0505065365372,6615.08137733808,0.0,1.0
2005-03-10,21.988,21.988,21.988,21.988,100,11.3013273360642,11.3013273360642,11.3013273360642,11.3013273360642,194.561216980532,0.0,1.0
2005-03-11,21.65,21.84,21.62,21.65,3300,11.1276030937689,11.225258732929,11.1121837823226,11.1276030937689,6420.52016035753,0.0,1.0
2005-03-14,21.54,21.85,21.27,21.85,7800,11.0710656184657,11.2303985034111,10.9322918154487,11.2303985034111,15175.7749244814,0.0,1.0
2005-03-15,21.75,21.99,21.38,21.99,4100,11.17900079859,11.3023552901606,10.9888292907519,11.3023552901606,7977.00989620178,0.0,1.0
2005-03-16,21.75,21.77,21.5,21.7,2300,11.17900079859,11.1892803395542,11.0505065365372,11.1533019461794,4474.90799055222,0.0,1.0
2005-03-17,21.79,21.8,21.52,21.59,2500,11.1995598805184,11.2046996510005,11.0607860775014,11.0967644708762,4864.0304245133,0.0,1.0
2005-03-18,21.5,21.8,21.5,21.67,2500,11.0505065365372,11.2046996510005,11.0505065365372,11.1378826347331,4864.0304245133,0.0,1.0
2005-03-21,21.854,21.91,21.43,21.43,900,11.2324544116039,11.2612371263038,11.0145281431625,11.0145281431625,1751.05095282479,0.0,1.0
2005-03-22,22.0,22.0,21.69,21.69,3000,11.3074950606427,11.3074950606427,11.1481621756973,11.1481621756973,5836.83650941597,0.0,1.0
2005-03-23,22.05,22.31,21.58,22.0,7200,11.3331939130533,11.4668279455882,11.0916247003941,11.3074950606427,14008.4076225983,0.0,1.0
2005-03-24,21.9,22.0,21.9,22.0,1900,11.2560973558216,11.3074950606427,11.2560973558216,11.3074950606427,3696.66312263011,0.0,1.0
2005-03-28,22.17,22.3,22.14,22.25,1800,11.3948711588386,11.4616881751061,11.3794518473923,11.4359893226955,3502.10190564957,0.0,1.0
2005-03-29,22.36,22.36,22.078,22.078,1900,11.4925267979987,11.4925267979987,11.3475852704032,11.3475852704032,3696.6631226301,0.0,1.0
2005-03-30,22.0,22.45,22.0,22.25,800,11.3074950606427,11.5387847323377,11.3074950606427,11.4359893226955,1556.48973584426,0.0,1.0
2005-03-31,22.5,22.5,21.97,21.97,4000,11.5644835847483,11.5644835847483,11.2920757491964,11.2920757491964,7782.44867922123,0.0,1.0
2005-04-01,22.5,22.5,22.5,22.5,100,11.5644835847483,11.5644835847483,11.5644835847483,11.5644835847483,194.561216980531,0.0,1.0
2005-04-04,21.88,21.99,21.86,21.99,700,11.2458178148574,11.3023552901606,11.2355382738932,11.3023552901606,1361.92851886372,0.0,1.0
2005-04-05,21.94,21.94,21.57,21.61,2600,11.2766564377501,11.2766564377501,11.086484929912,11.1070440118404,5058.59164149381,0.0,1.0
2005-04-06,21.65,21.65,21.6,21.6,600,11.1276030937689,11.1276030937689,11.1019042413583,11.1019042413583,1167.36730188319,0.0,1.0
2005-04-07,21.68,21.957,21.66,21.86,1300,11.1430224052152,11.2853940475697,11.132742864251,11.2355382738932,2529.29582074691,0.0,1.0
2005-04-08,22.0,22.24,22.0,22.0,1500,11.3074950606427,11.4308495522134,11.3074950606427,11.3074950606427,2918.41825470798,0.0,1.0
2005-04-11,21.6,21.7,21.59,21.7,3500,11.1019042413583,11.1533019461794,11.0967644708762,11.1533019461794,6809.64259431862,0.0,1.0
2005-04-12,21.6,21.616,21.6,21.6,5300,11.1019042413583,11.1101278741297,11.1019042413583,11.1019042413583,10311.7444999682,0.0,1.0
2005-04-13,21.6,21.6,21.6,21.6,0,11.1918502247953,11.1918502247953,11.1918502247953,11.1918502247953,0,0.175,1.0
2005-04-14,21.6,21.6,21.6,21.6,1100,11.1918502247953,11.1918502247953,11.1918502247953,11.1918502247953,2122.97337104818,0.0,1.0
2005-04-15,21.838,21.838,21.838,21.838,200,11.3151678337537,11.3151678337537,11.3151678337537,11.3151678337537,385.995158372396,0.0,1.0
2005-04-18,21.45,21.55,21.45,21.55,1300,11.1141290426786,11.1659431640897,11.1141290426786,11.1659431640897,2508.96852942059,0.0,1.0
2005-04-19,21.451,22.0,21.2566,22.0,2800,11.1146471838927,11.3991067104396,11.0139205318696,11.3991067104396,5403.93221721358,0.0,1.0
2005-04-20,21.35,21.4,21.35,21.4,12300,11.0623149212675,11.0882219819731,11.0623149212675,11.0882219819731,23738.7022399025,0.0,1.0
2005-04-21,21.35,21.35,21.35,21.35,1200,11.0623149212675,11.0623149212675,11.0623149212675,11.0623149212675,2315.97095023439,0.0,1.0
2005-04-22,21.23,21.6,21.23,21.6,300,11.0001379755742,11.1918502247953,11.0001379755742,11.1918502247953,578.992737558598,0.0,1.0
2005-04-25,21.27,21.3,21.27,21.3,600,11.0208636241387,11.036407860562,11.0208636241387,11.036407860562,1157.98547511719,0.0,1.0
2005-04-26,21.54,21.55,21.486,21.5,1100,11.1607617519486,11.1659431640897,11.1327821263866,11.1400361033842,2122.97337104819,0.0,1.0
2005-04-27,21.89,21.89,21.75,21.75,2800,11.3421111768874,11.3421111768874,11.2695714069119,11.2695714069119,5403.93221721358,0.0,1.0
2005-04-28,21.77,21.99,21.77,21.99,1600,11.2799342311941,11.3939252982985,11.2799342311941,11.3939252982985,3087.96126697918,0.0,1.0
2005-04-29,21.99,22.0,21.77,22.0,3900,11.3939252982985,11.3991067104396,11.2799342311941,11.3991067104396,7526.90558826176,0.0,1.0
2005-05-02,21.5,21.75,21.5,21.75,12300,11.1400361033842,11.2695714069119,11.1400361033842,11.2695714069119,23738.7022399024,0.0,1.0
2005-05-03,21.7,21.9,21.55,21.9,4100,11.2436643462064,11.3472925890285,11.1659431640897,11.3472925890285,7912.90074663412,0.0,1.0
2005-05-04,21.5,21.5,21.5,21.5,300,11.1400361033842,11.1400361033842,11.1400361033842,11.1400361033842,578.992737558595,0.0,1.0
2005-05-05,21.7,21.7,21.7,21.7,2000,11.2436643462064,11.2436643462064,11.2436643462064,11.2436643462064,3859.95158372396,0.0,1.0
2005-05-06,21.86,21.86,21.5,21.7,8500,11.3265669404641,11.3265669404641,11.1400361033842,11.2436643462064,16404.7942308269,0.0,1.0
2005-05-09,22.04,22.04,21.6,21.6,17000,11.4198323590041,11.4198323590041,11.1918502247953,11.1918502247953,32809.5884616537,0.0,1.0
2005-05-10,22.45,22.45,22.1,22.2,4300,11.6322702567895,11.6322702567895,11.4509208318507,11.5027349532618,8298.89590500656,0.0,1.0
2005-05-11,21.7,22.09,21.7,21.9,1900,11.2436643462064,11.4457394197096,11.2436643462064,11.3472925890285,3666.95400453776,0.0,1.0
2005-05-12,21.83,21.83,21.83,21.83,100,11.3110227040408,11.3110227040408,11.3110227040408,11.3110227040408,192.997579186198,0.0,1.0
2005-05-13,21.75,21.75,21.75,21.75,600,11.2695714069119,11.2695714069119,11.2695714069119,11.2695714069119,1157.98547511719,0.0,1.0
2005-05-16,22.33,22.35,22.06,22.07,700,11.5700933110962,11.5804561353784,11.4301951832863,11.4353765954274,1350.98305430339,0.0,1.0
2005-05-17,22.33,22.33,22.33,22.33,0,11.5700933110962,11.5700933110962,11.5700933110962,11.5700933110962,0,0.0,1.0
2005-05-18,21.86,22.4,21.86,22.4,800,11.3265669404641,11.606363196084,11.3265669404641,11.606363196084,1543.98063348959,0.0,1.0
2005-05-19,21.75,22.35,21.75,21.75,3500,11.2695714069119,11.5804561353784,11.2695714069119,11.2695714069119,6754.91527151695,0.0,1.0
2005-05-20,21.75,21.75,21.75,21.75,1400,11.2695714069119,11.2695714069119,11.2695714069119,11.2695714069119,2701.96610860678,0.0,1.0
2005-05-23,22.15,22.65,22.15,22.25,4600,11.4768278925563,11.7358984996117,11.4768278925563,11.5286420139673,8877.88864256511,0.0,1.0
2005-05-24,22.14,22.14,21.98,21.98,200,11.4716464804151,11.4716464804151,11.3887438861574,11.3887438861574,385.995158372399,0.0,1.0
2005-05-25,21.75,22.3994,21.75,22.12,2000,11.2695714069119,11.6060523113555,11.2695714069119,11.4612836561329,3859.95158372397,0.0,1.0
2005-05-26,21.89,21.89,21.75,21.75,200,11.3421111768874,11.3421111768874,11.2695714069119,11.2695714069119,385.995158372398,0.0,1.0
2005-05-27,22.0,22.0,22.0,22.0,100,11.3991067104396,11.3991067104396,11.3991067104396,11.3991067104396,192.997579186199,0.0,1.0
2005-05-31,21.75,22.1,21.75,21.75,1900,11.2695714069119,11.4509208318507,11.2695714069119,11.2695714069119,3666.95400453777,0.0,1.0
2005-06-01,22.27,22.27,22.0,22.0,3400,11.5390048382496,11.5390048382496,11.3991067104396,11.3991067104396,6561.91769233074,0.0,1.0
2005-06-02,22.02,22.155,22.02,22.155,2000,11.4094695347218,11.4794185986268,11.4094695347218,11.4794185986268,3859.95158372399,0.0,1.0
2005-06-03,21.9904,22.339,21.8,21.8,1100,11.3941325547842,11.5747565820232,11.2954784676174,11.2954784676174,2122.97337104818,0.0,1.0
2005-06-06,22.01,22.07,22.01,22.01,400,11.4042881225807,11.4353765954274,11.4042881225807,11.4042881225807,771.990316744797,0.0,1.0
2005-06-07,22.06,22.25,22.0,22.22,4200,11.4301951832863,11.5286420139673,11.3991067104396,11.513097777544,8105.89832582033,0.0,1.0
2005-06-08,22.06,22.06,22.06,22.06,0,11.4301951832863,11.4301951832863,11.4301951832863,11.4301951832863,0,0.0,1.0
2005-06-09,22.0,22.0,22.0,22.0,300,11.3991067104396,11.3991067104396,11.3991067104396,11.3991067104396,578.992737558597,0.0,1.0
2005-06-10,22.22,22.22,22.22,22.22,100,11.513097777544,11.513097777544,11.513097777544,11.513097777544,192.997579186199,0.0,1.0
2005-06-13,22.22,22.22,22.22,22.22,0,11.513097777544,11.513097777544,11.513097777544,11.513097777544,0,0.0,1.0
2005-06-14,22.22,22.22,22.22,22.22,0,11.513097777544,11.513097777544,11.513097777544,11.513097777544,0,0.0,1.0
2005-06-15,21.95,21.95,21.95,21.95,800,11.3731996497341,11.3731996497341,11.3731996497341,11.3731996497341,1543.98063348959,0.0,1.0
2005-06-16,21.95,22.05,21.95,22.05,300,11.3731996497341,11.4250137711452,11.3731996497341,11.4250137711452,578.992737558595,0.0,1.0
2005-06-17,21.95,22.5,21.95,22.5,3000,11.3731996497341,11.6581773174951,11.3731996497341,11.6581773174951,5789.92737558595,0.0,1.0
2005-06-20,22.17,22.17,21.95,21.95,1700,11.4871907168385,11.4871907168385,11.3731996497341,11.3731996497341,3280.95884616537,0.0,1.0
2005-06-21,21.95,21.95,21.95,21.95,400,11.3731996497341,11.3731996497341,11.3731996497341,11.3731996497341,771.990316744793,0.0,1.0
2005-06-22,22.3,22.59,22.3,22.59,1100,11.5545490746729,11.704810026765,11.5545490746729,11.704810026765,2122.97337104818,0.0,1.0
2005-06-23,21.96,21.96,21.95,21.95,1000,11.3783810618752,11.3783810618752,11.3731996497341,11.3731996497341,1929.97579186198,0.0,1.0
2005-06-24,21.63,22.02,21.63,21.95,14800,11.2073944612186,11.4094695347218,11.2073944612186,11.3731996497341,28563.6417195574,0.0,1.0
2005-06-27,21.63,21.63,21.63,21.63,0,11.2073944612186,11.2073944612186,11.2073944612186,11.2073944612186,0,0.0,1.0
2005-06-28,21.86,22.01,21.75,21.75,1000,11.3265669404641,11.4042881225807,11.2695714069119,11.2695714069119,1929.97579186199,0.0,1.0
2005-06-29,21.91,22.1,21.77,21.93,2500,11.3524740011696,11.4509208318507,11.2799342311941,11.3628368254519,4824.93947965499,0.0,1.0
2005-06-30,21.96,21.96,21.6,21.8,7900,11.3783810618752,11.3783810618752,11.1918502247953,11.2954784676174,15246.8087557097,0.0,1.0
2005-07-01,22.23,22.38,21.98,21.98,1300,11.5182791896851,11.5960003718018,11.3887438861574,11.3887438861574,2508.96852942059,0.0,1.0
2005-07-05,22.32,22.32,22.32,22.32,200,11.5649118989551,11.5649118989551,11.5649118989551,11.5649118989551,385.995158372398,0.0,1.0
2005-07-06,22.56,22.56,22.56,22.56,400,11.6892657903417,11.6892657903417,11.6892657903417,11.6892657903417,771.990316744796,0.0,1.0
2005-07-07,22.65,22.65,21.774,21.774,700,11.7358984996117,11.7358984996117,11.2820067960506,11.2820067960506,1350.98305430339,0.0,1.0
2005-07-08,22.18,22.46,21.55,22.46,1400,11.4923721289796,11.6374516689306,11.1659431640897,11.6374516689306,2701.96610860678,0.0,1.0
2005-07-11,22.0,22.0,22.0,22.0,900,11.3991067104396,11.3991067104396,11.3991067104396,11.3991067104396,1736.97821267579,0.0,1.0
2005-07-12,22.0,22.026,22.0,22.0,2800,11.3991067104396,11.4125783820065,11.3991067104396,11.3991067104396,5403.93221721357,0.0,1.0
2005-07-13,22.0,22.01,21.67,21.67,700,11.4923721289796,11.4975959344928,11.3199865470449,11.3199865470449,1340.01926035503,0.18,1.0
2005-07-14,22.0,22.01,22.0,22.0,3400,11.4923721289796,11.4975959344928,11.4923721289796,11.4923721289796,6508.66497886729,0.0,1.0
2005-07-15,21.71,21.81,21.67,21.76,1500,11.3408817690976,11.3931198242293,11.3199865470449,11.3670007966634,2871.46984361792,0.0,1.0
2005-07-18,21.55,21.72,21.51,21.72,300,11.2573008808868,11.3461055746107,11.2364056588341,11.3461055746107,574.293968723586,0.0,1.0
2005-07-19,21.95,22.04,21.61,21.61,2700,11.4662531014137,11.5132673510323,11.2886437139658,11.2886437139658,5168.64571851227,0.0,1.0
2005-07-20,21.95,22.15,21.8,22.15,1000,11.4662531014137,11.5707292116772,11.3878960187161,11.5707292116772,1914.31322907862,0.0,1.0
2005-07-21,21.81,22.03,21.75,21.75,600,11.3931198242293,11.5080435455191,11.3617769911503,11.3617769911503,1148.58793744717,0.0,1.0
2005-07-22,22.0,22.0,21.75,21.75,1800,11.4923721289796,11.4923721289796,11.3617769911503,11.3617769911503,3445.7638123415,0.0,1.0
2005-07-25,22.03,22.09,21.68,21.68,1700,11.5080435455191,11.5393863785981,11.3252103525581,11.3252103525581,3254.33248943365,0.0,1.0
2005-07-26,22.05,22.46,21.95,21.95,3800,11.5184911565454,11.7326671825855,11.4662531014137,11.4662531014137,7274.39027049877,0.0,1.0
2005-07-27,22.09,22.09,22.08,22.08,600,11.5393863785981,11.5393863785981,11.534162573085,11.534162573085,1148.58793744717,0.0,1.0
2005-07-28,22.05,22.16,22.0,22.07,1800,11.5184911565454,11.5759530171903,11.4923721289796,11.5289387675718,3445.76381234152,0.0,1.0
2005-07-29,22.48,22.48,22.05,22.4,7200,11.7431147936119,11.7431147936119,11.5184911565454,11.7013243495065,13783.055249366,0.0,1.0
2005-08-01,22.5,22.54,22.02,22.49,2600,11.7535624046382,11.7744576266909,11.5028197400059,11.748338599125,4977.21439560441,0.0,1.0
2005-08-02,22.42,22.42,22.34,22.4,500,11.7117719605328,11.7117719605328,11.6699815164274,11.7013243495065,957.156614539311,0.0,1.0
2005-08-03,22.35,22.6,22.08,22.08,2200,11.6752053219406,11.8058004597699,11.534162573085,11.534162573085,4211.48910397296,0.0,1.0
2005-08-04,22.1,22.55,22.05,22.18,2800,11.5446101841113,11.7796814322041,11.5184911565454,11.5864006282167,5360.07704142013,0.0,1.0
2005-08-05,21.86,22.0,21.85,22.0,11200,11.4192388517952,11.4923721289796,11.414015046282,11.4923721289796,21440.3081656804,0.0,1.0
2005-08-08,21.56,22.8,21.56,21.98,10200,11.2625246864,11.9102765700334,11.2625246864,11.4819245179532,19525.9949366019,0.0,1.0
2005-08-09,21.6,21.6,21.6,21.6,200,11.2834199084527,11.2834199084527,11.2834199084527,11.2834199084527,382.862645815723,0.0,1.0
2005-08-10,21.81,22.14,21.62,21.85,5000,11.3931198242293,11.565505406164,11.293867519479,11.414015046282,9571.56614539309,0.0,1.0
2005-08-11,22.2,22.2,22.2,22.2,800,11.596848239243,11.596848239243,11.596848239243,11.596848239243,1531.4505832629,0.0,1.0
2005-08-12,22.13,22.15,21.9,21.95,1500,11.5602816006508,11.5707292116772,11.4401340738479,11.4662531014137,2871.46984361793,0.0,1.0
2005-08-15,21.85,22.0,21.75,21.75,3600,11.414015046282,11.4923721289796,11.3617769911503,11.3617769911503,6891.52762468302,0.0,1.0
2005-08-16,21.8,21.82,21.75,21.75,1400,11.3878960187161,11.3983436297425,11.3617769911503,11.3617769911503,2680.03852071007,0.0,1.0
2005-08-17,22.05,22.13,21.85,21.85,5300,11.5184911565454,11.5602816006508,11.414015046282,11.414015046282,10145.8601141167,0.0,1.0
2005-08-18,22.05,22.05,22.05,22.05,0,11.5184911565454,11.5184911565454,11.5184911565454,11.5184911565454,0,0.0,1.0
2005-08-19,21.795,21.795,21.75,21.75,500,11.3852841159595,11.3852841159595,11.3617769911503,11.3617769911503,957.156614539312,0.0,1.0
2005-08-22,21.75,21.7501,21.75,21.75,800,11.3617769911503,11.3618292292054,11.3617769911503,11.3617769911503,1531.45058326289,0.0,1.0
2005-08-23,22.1,22.2,21.9,21.9,3700,11.5446101841113,11.596848239243,11.4401340738479,11.4401340738479,7082.95894759089,0.0,1.0
2005-08-24,22.1,22.2,22.1,22.2,700,11.5446101841113,11.596848239243,11.5446101841113,11.596848239243,1340.01926035503,0.0,1.0
2005-08-25,22.1,22.1,22.0,22.0,900,11.5446101841113,11.5446101841113,11.4923721289796,11.4923721289796,1722.88190617076,0.0,1.0
2005-08-26,22.1,22.1,22.1,22.1,1500,11.5446101841113,11.5446101841113,11.5446101841113,11.5446101841113,2871.46984361793,0.0,1.0
2005-08-29,22.0,22.1,22.0,22.1,600,11.4923721289796,11.5446101841113,11.4923721289796,11.5446101841113,1148.58793744717,0.0,1.0
2005-08-30,22.166,22.2,22.1,22.1,9200,11.5790873004982,11.596848239243,11.5446101841113,11.5446101841113,17611.6817075233,0.0,1.0
2005-08-31,22.3,22.3,22.0,22.0,3900,11.6490862943748,11.6490862943748,11.4923721289796,11.4923721289796,7465.82159340658,0.0,1.0
2005-09-01,22.1,22.3,22.0,22.0,3100,11.5446101841113,11.6490862943748,11.4923721289796,11.4923721289796,5934.37101014372,0.0,1.0
2005-09-02,22.1,22.1,22.1,22.1,600,11.5446101841113,11.5446101841113,11.5446101841113,11.5446101841113,1148.58793744717,0.0,1.0
2005-09-06,22.1,22.11,22.1,22.11,2300,11.5446101841113,11.5498339896245,11.5446101841113,11.5498339896245,4402.92042688082,0.0,1.0
2005-09-07,22.1,22.3,22.1,22.1,1800,11.5446101841113,11.6490862943748,11.5446101841113,11.5446101841113,3445.76381234151,0.0,1.0
2005-09-08,22.1,22.1,22.1,22.1,900,11.5446101841113,11.5446101841113,11.5446101841113,11.5446101841113,1722.88190617076,0.0,1.0
2005-09-09,22.12,22.12,22.1,22.1,6300,11.5550577951376,11.5550577951376,11.5446101841113,11.5446101841113,12060.1733431953,0.0,1.0
2005-09-12,22.12,22.121,22.12,22.121,200,11.5550577951376,11.555580175689,11.5550577951376,11.555580175689,382.862645815725,0.0,1.0
2005-09-13,22.12,22.15,22.12,22.15,1500,11.5550577951376,11.5707292116772,11.5550577951376,11.5707292116772,2871.46984361794,0.0,1.0
2005-09-14,22.12,22.12,22.12,22.12,0,11.5550577951376,11.5550577951376,11.5550577951376,11.5550577951376,0,0.0,1.0
2005-09-15,22.12,22.12,22.12,22.12,11200,11.5550577951376,11.5550577951376,11.5550577951376,11.5550577951376,21440.3081656806,0.0,1.0
2005-09-16,22.2999,22.3,22.2,22.2,1800,11.6490340563196,11.6490862943748,11.596848239243,11.596848239243,3445.76381234152,0.0,1.0
2005-09-19,22.59,22.59,22.1999,22.1999,6500,11.8005766542568,11.8005766542568,11.5967960011879,11.5967960011879,12443.035989011,0.0,1.0
2005-09-20,22.37,22.62,22.37,22.62,3300,11.685652932967,11.8162480707963,11.685652932967,11.8162480707963,6317.23365595942,0.0,1.0
2005-09-21,22.2,22.4,22.2,22.34,1600,11.596848239243,11.7013243495065,11.596848239243,11.6699815164274,3062.9011665258,0.0,1.0
2005-09-22,22.2,22.2,22.2,22.2,0,11.596848239243,11.596848239243,11.596848239243,11.596848239243,0,0.0,1.0
2005-09-23,22.28,22.38,22.22,22.22,3400,11.6386386833484,11.6908767384801,11.6072958502694,11.6072958502694,6508.6649788673,0.0,1.0
2005-09-26,23.24,23.3,22.48,22.48,7600,12.140124012613,12.171466845692,11.7431147936119,11.7431147936119,14548.7805409975,0.0,1.0
2005-09-27,23.34,23.62,23.34,23.5,1700,12.1923620677447,12.3386286221135,12.1923620677447,12.2759429559555,3254.33248943365,0.0,1.0
2005-09-28,23.98,23.98,22.61,22.61,3400,12.5266856205877,12.5266856205877,11.8110242652831,11.8110242652831,6508.66497886732,0.0,1.0
2005-09-29,23.98,23.98,23.84,23.95,1900,12.5266856205877,12.5266856205877,12.4535523434033,12.5110142040482,3637.19513524938,0.0,1.0
2005-09-30,24.2,24.2,23.98,23.98,1800,12.6416093418775,12.6416093418775,12.5266856205877,12.5266856205877,3445.76381234152,0.0,1.0
2005-10-03,23.73,24.0,22.76,24.0,5300,12.3960904827584,12.5371332316141,11.8893813479807,12.5371332316141,10145.8601141167,0.0,1.0
2005-10-04,23.73,23.73,23.73,23.73,0,12.3960904827584,12.3960904827584,12.3960904827584,12.3960904827584,0,0.0,1.0
2005-10-05,23.73,23.73,23.73,23.73,0,12.3960904827584,12.3960904827584,12.3960904827584,12.3960904827584,0,0.0,1.0
2005-10-06,23.73,23.73,23.73,23.73,0,12.3960904827584,12.3960904827584,12.3960904827584,12.3960904827584,0,0.0,1.0
2005-10-07,23.69,23.69,23.47,23.48,3800,12.3751952607057,12.3751952607057,12.2602715394159,12.2654953449291,7274.39027049877,0.0,1.0
2005-10-10,23.8,24.0,23.8,24.0,2600,12.4326571213506,12.5371332316141,12.4326571213506,12.5371332316141,4977.21439560442,0.0,1.0
2005-10-11,23.25,23.3,23.2,23.2201,10700,12.1453478181261,12.171466845692,12.1192287905603,12.1297286396418,20483.1515511413,0.0,1.0
2005-10-12,23.25,23.25,23.25,23.25,0,12.1453478181261,12.1453478181261,12.1453478181261,12.1453478181261,0,0.0,1.0
2005-10-13,23.21,23.85,22.0,22.72,9200,12.2210929980671,12.5580813444163,11.5839744057508,11.9630862953936,17472.4142950039,0.185,1.0
2005-10-14,23.21,23.21,23.21,23.21,0,12.2210929980671,12.2210929980671,12.2210929980671,12.2210929980671,0,0.0,1.0
2005-10-17,22.47,23.18,22.47,23.18,700,11.831450222601,12.205296669332,11.831450222601,12.205296669332,1329.42282679377,0.0,1.0
2005-10-18,22.75,23.19,22.6,22.75,4200,11.9788826241287,12.2105621122437,11.8999009804531,11.9788826241287,7976.53696076265,0.0,1.0
2005-10-19,22.75,22.75,22.75,22.75,0,11.9788826241287,11.9788826241287,11.9788826241287,11.9788826241287,0,0.0,1.0
2005-10-20,22.45,22.46,22.45,22.46,200,11.8209193367776,11.8261847796893,11.8209193367776,11.8261847796893,379.835093369648,0.0,1.0
2005-10-21,23.1,23.19,22.0,22.0,2400,12.1631731260384,12.2105621122437,11.5839744057508,11.5839744057508,4558.02112043579,0.0,1.0
2005-10-24,22.85,22.85,22.85,22.85,2200,12.0315370532458,12.0315370532458,12.0315370532458,12.0315370532458,4178.18602706613,0.0,1.0
2005-10-25,22.5,23.19,22.26,23.18,4300,11.8472465513361,12.2105621122437,11.7208759214552,12.205296669332,8166.45450744745,0.0,1.0
2005-10-26,22.5,22.5,22.5,22.5,500,11.8472465513361,11.8472465513361,11.8472465513361,11.8472465513361,949.587733424122,0.0,1.0
2005-10-27,22.95,23.46,22.54,22.9,2300,12.0841914823628,12.3527290708598,11.8683083229829,12.0578642678043,4368.10357375097,0.0,1.0
2005-10-28,24.15,24.15,22.45,23.54,5000,12.7160446317674,12.7160446317674,11.8209193367776,12.3948526141534,9495.87733424124,0.0,1.0
2005-10-31,24.13,24.38,23.31,24.2,5000,12.705513745944,12.8371498187366,12.2737474271842,12.7423718463259,9495.87733424123,0.0,1.0
2005-11-01,24.0,24.0,24.0,24.0,1600,12.6370629880918,12.6370629880918,12.6370629880918,12.6370629880918,3038.6807469572,0.0,1.0
2005-11-02,23.99,24.5,23.74,23.74,1800,12.6317975451801,12.9003351336771,12.5001614723875,12.5001614723875,3418.51584032685,0.0,1.0
2005-11-03,24.16,24.16,23.39,23.95,1500,12.7213100746791,12.7213100746791,12.3158709704778,12.6107357735333,2848.76320027237,0.0,1.0
2005-11-04,24.05,24.05,23.14,23.14,2100,12.6633902026504,12.6633902026504,12.1842348976852,12.1842348976852,3988.2684803813,0.0,1.0
2005-11-07,24.0,24.0,23.24,23.56,2200,12.6370629880918,12.6370629880918,12.2368893268023,12.4053834999768,4178.18602706615,0.0,1.0
2005-11-08,23.44,24.05,23.44,24.0,900,12.3421981850364,12.6633902026504,12.3421981850364,12.6370629880918,1709.25792016342,0.0,1.0
2005-11-09,24.0,24.0,23.9,23.9,1200,12.6370629880918,12.6370629880918,12.5844085589748,12.5844085589748,2279.0105602179,0.0,1.0
2005-11-10,24.2,24.2,23.75,24.0,3600,12.7423718463259,12.7423718463259,12.5054269152992,12.6370629880918,6837.0316806537,0.0,1.0
2005-11-11,24.1415,24.2,23.72,23.72,700,12.7115690052925,12.7423718463259,12.4896305865641,12.4896305865641,1329.42282679377,0.0,1.0
2005-11-14,23.4,23.9,23.4,23.9,1100,12.3211364133895,12.5844085589748,12.3211364133895,12.5844085589748,2089.09301353308,0.0,1.0
2005-11-15,23.5,24.08,23.11,23.84,3900,12.3737908425066,12.6791865313855,12.1684385689501,12.5528159015046,7406.78432070815,0.0,1.0
2005-11-16,24.0,24.0,23.98,23.98,1100,12.6370629880918,12.6370629880918,12.6265321022684,12.6265321022684,2089.09301353308,0.0,1.0
2005-11-17,24.0,24.0,22.9545,23.17,2100,12.6370629880918,12.6370629880918,12.0865609316731,12.2000312264203,3988.26848038133,0.0,1.0
2005-11-18,23.87,24.0,23.87,24.0,3400,12.5686122302397,12.6370629880918,12.5686122302397,12.6370629880918,6457.19658728402,0.0,1.0
2005-11-21,24.0,24.0,23.12,23.12,3300,12.6370629880918,12.6370629880918,12.1737040118618,12.1737040118618,6267.27904059923,0.0,1.0
2005-11-22,23.9,23.9,23.51,23.51,400,12.5844085589748,12.5844085589748,12.3790562854183,12.3790562854183,759.670186739297,0.0,1.0
2005-11-23,24.0,24.0,24.0,24.0,1500,12.6370629880918,12.6370629880918,12.6370629880918,12.6370629880918,2848.76320027238,0.0,1.0
2005-11-25,23.56,23.95,23.21,23.95,500,12.4053834999768,12.6107357735333,12.2210929980671,12.6107357735333,949.587733424124,0.0,1.0
2005-11-28,23.99,24.0,23.22,23.22,6300,12.6317975451801,12.6370629880918,12.2263584409789,12.2263584409789,11964.805441144,0.0,1.0
2005-11-29,24.25,24.25,23.99,23.99,700,12.7686990608845,12.7686990608845,12.6317975451801,12.6317975451801,1329.42282679377,0.0,1.0
2005-11-30,23.99,24.36,23.65,23.65,5500,12.6317975451801,12.8266189329132,12.4527724861822,12.4527724861822,10445.4650676654,0.0,1.0
2005-12-01,24.01,24.11,23.55,23.98,3800,12.6423284310035,12.6949828601206,12.4001180570651,12.6265321022684,7216.86677402336,0.0,1.0
2005-12-02,23.99,24.88,23.33,24.5,4600,12.6317975451801,13.1004219643219,12.2842783130076,12.9003351336771,8736.20714750195,0.0,1.0
2005-12-05,23.89,23.92,23.31,23.31,5700,12.5791431160631,12.5949394447982,12.2737474271842,12.2737474271842,10825.300161035,0.0,1.0
2005-12-06,23.89,23.89,23.89,23.89,100,12.5791431160631,12.5791431160631,12.5791431160631,12.5791431160631,189.917546684824,0.0,1.0
2005-12-07,23.89,23.89,23.89,23.89,0,12.5791431160631,12.5791431160631,12.5791431160631,12.5791431160631,0,0.0,1.0
2005-12-08,23.75,23.75,23.75,23.75,500,12.5054269152992,12.5054269152992,12.5054269152992,12.5054269152992,949.587733424124,0.0,1.0
2005-12-09,24.0,24.0,23.91,23.91,300,12.6370629880918,12.6370629880918,12.5896740018865,12.5896740018865,569.752640054475,0.0,1.0
2005-12-12,24.48,24.48,24.48,24.48,500,12.8898042478537,12.8898042478537,12.8898042478537,12.8898042478537,949.587733424121,0.0,1.0
2005-12-13,23.99,24.09,23.56,23.85,11000,12.6317975451801,12.6844519742972,12.4053834999768,12.5580813444163,20890.9301353308,0.0,1.0
2005-12-14,24.0,24.35,23.55,23.61,4700,12.6370629880918,12.8213534900015,12.4001180570651,12.4317107145353,8926.12469418678,0.0,1.0
2005-12-15,24.05,24.61,24.0,24.61,1400,12.6633902026504,12.9582550057058,12.6370629880918,12.9582550057058,2658.84565358754,0.0,1.0
2005-12-16,24.2,25.02,24.2,24.39,4300,12.7423718463259,13.1741381650857,12.7423718463259,12.8424152616483,8166.45450744748,0.0,1.0
2005-12-19,24.91,24.91,24.2,24.2,1100,13.116218293057,13.116218293057,12.7423718463259,12.7423718463259,2089.09301353307,0.0,1.0
2005-12-20,24.446,24.446,24.446,24.446,100,12.8719017419539,12.8719017419539,12.8719017419539,12.8719017419539,189.917546684824,0.0,1.0
2005-12-21,24.25,24.45,24.25,24.45,5100,12.7686990608845,12.8740079191186,12.7686990608845,12.8740079191186,9685.79488092602,0.0,1.0
2005-12-22,24.5,24.5,24.0,24.0,2600,12.9003351336771,12.9003351336771,12.6370629880918,12.6370629880918,4937.85621380543,0.0,1.0
2005-12-23,24.95,25.0,24.19,24.2,1100,13.1372800647038,13.1636072792623,12.7371064034142,12.7423718463259,2089.09301353307,0.0,1.0
2005-12-27,24.95,24.95,24.95,24.95,0,13.1372800647038,13.1372800647038,13.1372800647038,13.1372800647038,0,0.0,1.0
2005-12-28,24.5,24.51,24.5,24.51,800,12.9003351336771,12.9056005765888,12.9003351336771,12.9056005765888,1519.34037347859,0.0,1.0
2005-12-29,24.7,24.9,24.6,24.9,1500,13.0056439919112,13.1109528501453,12.9529895627941,13.1109528501453,2848.76320027236,0.0,1.0
2005-12-30,24.41,24.7,24.41,24.7,1200,12.8529461474717,13.0056439919112,12.8529461474717,13.0056439919112,2279.0105602179,0.0,1.0
2006-01-03,24.7,24.7,24.2,24.34,1700,13.0056439919112,13.0056439919112,12.7423718463259,12.8160880470898,3228.59829364201,0.0,1.0
2006-01-04,25.28,25.28,24.25,24.4,7100,13.3110396807901,13.3110396807901,12.7686990608845,12.84768070456,13484.1458146225,0.0,1.0
2006-01-05,24.58,24.979,24.49,24.75,800,12.9424586769707,13.1525498491477,12.8950696907654,13.0319712064697,1519.3403734786,0.0,1.0
2006-01-06,24.55,24.55,24.55,24.55,700,12.9266623482356,12.9266623482356,12.9266623482356,12.9266623482356,1329.42282679377,0.0,1.0
2006-01-09,24.55,24.55,24.55,24.55,0,12.9266623482356,12.9266623482356,12.9266623482356,12.9266623482356,0,0.0,1.0
2006-01-10,24.31,24.31,24.31,24.31,100,12.8002917183547,12.8002917183547,12.8002917183547,12.8002917183547,189.917546684824,0.0,1.0
2006-01-11,24.2825,24.71,24.2,24.2,500,12.8858551656699,13.1127141416124,12.842075363295,12.842075363295,942.21530848386,0.19,1.0
2006-01-12,24.28,24.28,24.28,24.28,0,12.8845285049919,12.8845285049919,12.8845285049919,12.8845285049919,0,0.0,1.0
2006-01-13,24.35,24.35,24.35,24.35,2000,12.9216750039766,12.9216750039766,12.9216750039766,12.9216750039766,3768.86123393544,0.0,1.0
2006-01-17,24.35,24.35,24.35,24.35,0,12.9216750039766,12.9216750039766,12.9216750039766,12.9216750039766,0,0.0,1.0
2006-01-18,24.23,24.5,24.23,24.5,5300,12.8579952914313,13.0012746446582,12.8579952914313,13.0012746446582,9987.48226992895,0.0,1.0
2006-01-19,24.5,24.5,24.26,24.26,1400,13.0012746446582,13.0012746446582,12.8739152195677,12.8739152195677,2638.20286375481,0.0,1.0
2006-01-20,24.7099,24.7099,24.7099,24.7099,300,13.1126610751853,13.1126610751853,13.1126610751853,13.1126610751853,565.329185090315,0.0,1.0
2006-01-23,24.71,24.71,24.71,24.71,0,13.1127141416124,13.1127141416124,13.1127141416124,13.1127141416124,0,0.0,1.0
2006-01-24,24.6569,24.8,24.6569,24.8,2400,13.0845358688111,13.1604739260213,13.0845358688111,13.1604739260213,4522.63348072253,0.0,1.0
2006-01-25,24.41,24.41,24.4,24.4,1400,12.9535148602492,12.9535148602492,12.9482082175371,12.9482082175371,2638.20286375482,0.0,1.0
2006-01-26,24.33,24.33,24.33,24.33,1000,12.9110617185524,12.9110617185524,12.9110617185524,12.9110617185524,1884.43061696772,0.0,1.0
2006-01-27,24.33,24.33,24.33,24.33,0,12.9110617185524,12.9110617185524,12.9110617185524,12.9110617185524,0,0.0,1.0
2006-01-30,24.4,24.74,24.4,24.74,900,12.9482082175371,13.1286340697487,12.9482082175371,13.1286340697487,1695.98755527095,0.0,1.0
2006-01-31,24.77,25.0,23.8,24.45,7600,13.144553997885,13.2666067802635,12.6298096548108,12.9747414310977,14321.6726889547,0.0,1.0
2006-02-01,24.64,24.74,24.18,24.18,5000,13.0755676426277,13.1286340697487,12.8314620778708,12.8314620778708,9422.15308483857,0.0,1.0
2006-02-02,24.5,24.75,24.5,24.75,3400,13.0012746446582,13.1339407124608,13.0012746446582,13.1339407124608,6407.06409769024,0.0,1.0
2006-02-03,24.5,24.68,24.45,24.5,6800,13.0012746446582,13.0967942134761,12.9747414310977,13.0012746446582,12814.1281953805,0.0,1.0
2006-02-06,24.9,24.9,24.45,24.47,2600,13.2135403531424,13.2135403531424,12.9747414310977,12.9853547165219,4899.51960411607,0.0,1.0
2006-02-07,24.8,24.8,24.36,24.37,1200,13.1604739260213,13.1604739260213,12.9269816466887,12.9322882894008,2261.31674036127,0.0,1.0
2006-02-08,24.5,24.9,24.5,24.88,1200,13.0012746446582,13.2135403531424,13.0012746446582,13.2029270677182,2261.31674036126,0.0,1.0
2006-02-09,24.5,24.5,24.5,24.5,2500,13.0012746446582,13.0012746446582,13.0012746446582,13.0012746446582,4711.0765424193,0.0,1.0
2006-02-10,24.6,24.6,24.58,24.58,1600,13.0543410717792,13.0543410717792,13.043727786355,13.043727786355,3015.08898714836,0.0,1.0
2006-02-13,24.84,25.18,24.5,24.58,7100,13.1817004968698,13.3621263490814,13.0012746446582,13.043727786355,13379.4573804708,0.0,1.0
2006-02-14,25.05,25.51,25.05,25.17,2500,13.293139993824,13.5372455585808,13.293139993824,13.3568197063692,4711.07654241929,0.0,1.0
2006-02-15,25.68,25.68,25.25,25.25,900,13.6274584846866,13.6274584846866,13.3992728480661,13.3992728480661,1695.98755527095,0.0,1.0
2006-02-16,25.15,26.0,25.15,25.76,1500,13.346206420945,13.797271051474,13.346206420945,13.6699116263835,2826.64592545159,0.0,1.0
2006-02-17,24.62,24.62,24.62,24.62,100,13.0649543572035,13.0649543572035,13.0649543572035,13.0649543572035,188.443061696771,0.0,1.0
2006-02-21,25.1,25.25,24.77,24.9421,1900,13.3196732073845,13.3992728480661,13.144553997885,13.2358813189604,3580.41817223867,0.0,1.0
2006-02-22,26.1,26.1,25.29,25.3,4700,13.850337478595,13.850337478595,13.4204994189145,13.4258060616266,8856.82389974831,0.0,1.0
2006-02-23,27.0,27.0,26.15,26.21,8100,14.3279353226845,14.3279353226845,13.8768706921556,13.9087105484282,15263.8879974386,0.0,1.0
2006-02-24,27.01,27.01,26.75,27.0,15100,14.3332419653966,14.3332419653966,14.1952692548819,14.3279353226845,28454.9023162126,0.0,1.0
2006-02-27,27.25,27.25,26.78,27.08,1100,14.4606013904872,14.4606013904872,14.2111891830182,14.3703884643814,2072.87367866449,0.0,1.0
2006-02-28,27.0,27.01,27.0,27.0,29700,14.3279353226845,14.3332419653966,14.3279353226845,14.3279353226845,55967.5893239414,0.0,1.0
2006-03-01,27.23,27.41,27.0,27.0,5900,14.449988105063,14.5455076738809,14.3279353226845,14.3279353226845,11118.1406401095,0.0,1.0
2006-03-02,27.5,27.7,27.01,27.02,6500,14.5932674582898,14.6994003125319,14.3332419653966,14.3385486081087,12248.7990102902,0.0,1.0
2006-03-03,27.6,27.85,27.5,27.5,13000,14.6463338854109,14.7789999532135,14.5932674582898,14.5932674582898,24497.5980205803,0.0,1.0
2006-03-06,27.22,27.55,27.05,27.55,1700,14.4446814623509,14.6198006718503,14.3544685362451,14.6198006718503,3203.53204884511,0.0,1.0
2006-03-07,27.94,27.94,27.19,27.45,3100,14.8267597376224,14.8267597376224,14.4287615342145,14.5667342447293,5841.73491259995,0.0,1.0
2006-03-08,27.8,28.15,27.37,28.0,6000,14.752466739653,14.9381992345767,14.5242811030324,14.8585995938951,11306.5837018063,0.0,1.0
2006-03-09,28.51,28.79,27.46,28.0,40700,15.1292383722124,15.2778243681514,14.5720408874414,14.8585995938951,76696.3261105864,0.0,1.0
2006-03-10,28.88,28.88,27.75,27.82,5200,15.3255841525603,15.3255841525603,14.7259335260924,14.7630800250772,9799.03920823217,0.0,1.0
2006-03-13,28.26,28.8899,28.23,28.5,8200,14.9965723044098,15.3308377288453,14.9806523762735,15.1239317295003,15452.3310591353,0.0,1.0
2006-03-14,28.75,28.91,27.75,28.26,4400,15.256597797303,15.3415040806967,14.7259335260924,14.9965723044098,8291.49471465795,0.0,1.0
2006-03-15,28.85,29.01,28.16,28.5,10900,15.309664224424,15.3945705078177,14.9435058772888,15.1239317295003,20540.2937249482,0.0,1.0
2006-03-16,28.69,29.13,28.18,28.26,2900,15.2247579410303,15.458250220363,14.954119162713,14.9965723044098,5464.8487892064,0.0,1.0
2006-03-17,28.4,28.51,28.4,28.5,3400,15.0708653023793,15.1292383722124,15.0708653023793,15.1239317295003,6407.06409769024,0.0,1.0
2006-03-20,27.65,28.2,27.5,28.16,1800,14.6728670989714,14.9647324481372,14.5932674582898,14.9435058772888,3391.97511054189,0.0,1.0
2006-03-21,27.7,27.7,27.45,27.5,11900,14.6994003125319,14.6994003125319,14.5667342447293,14.5932674582898,22424.7243419159,0.0,1.0
2006-03-22,27.331,28.4,27.331,27.5,8900,14.5035851964552,15.0708653023793,14.5035851964552,14.5932674582898,16771.4324910127,0.0,1.0
2006-03-23,27.9,28.03,27.74,27.9,6900,14.805533166774,14.8745195220314,14.7206268833803,14.805533166774,13002.5712570773,0.0,1.0
2006-03-24,27.78,28.04,27.78,27.9,4000,14.7418534542288,14.8798261647435,14.7418534542288,14.805533166774,7537.72246787086,0.0,1.0
2006-03-27,27.73,28.1,27.73,27.93,3200,14.7153202406682,14.9116660210161,14.7153202406682,14.8214530949103,6030.17797429671,0.0,1.0
2006-03-28,27.73,27.73,27.73,27.73,0,14.7153202406682,14.7153202406682,14.7153202406682,14.7153202406682,0,0.0,1.0
2006-03-29,27.73,27.73,27.73,27.73,0,14.7153202406682,14.7153202406682,14.7153202406682,14.7153202406682,0,0.0,1.0
2006-03-30,28.29,28.93,28.29,28.93,400,15.0124922325461,15.3521173661209,15.0124922325461,15.3521173661209,753.772246787089,0.0,1.0
2006-03-31,29.0,29.0,28.22,29.0,3200,15.3892638651056,15.3892638651056,14.9753457335614,15.3892638651056,6030.17797429671,0.0,1.0
2006-04-03,28.34,29.18,28.34,28.85,1500,15.0390254461067,15.4847834339235,15.0390254461067,15.309664224424,2826.64592545157,0.0,1.0
2006-04-04,29.04,29.04,29.04,29.04,200,15.410490435954,15.410490435954,15.410490435954,15.410490435954,376.886123393545,0.0,1.0
2006-04-05,28.63,29.33,28.63,29.25,2000,15.1929180847577,15.5643830746051,15.1929180847577,15.5219299329082,3768.86123393544,0.0,1.0
2006-04-06,28.68,28.68,28.68,28.68,800,15.2194512983182,15.2194512983182,15.2194512983182,15.2194512983182,1507.54449357418,0.0,1.0
2006-04-07,28.21,28.48,28.01,28.2,4600,14.9700390908493,15.1133184440761,14.8639062366072,14.9647324481372,8668.3808380515,0.0,1.0
2006-04-10,28.35,28.5999,28.3,28.3,1200,15.0443320888188,15.1769450901943,15.0177988752582,15.0177988752582,2261.31674036126,0.0,1.0
2006-04-11,28.0,28.18,28.0,28.01,3600,14.8585995938951,14.954119162713,14.8585995938951,14.8639062366072,6783.95022108378,0.0,1.0
2006-04-12,28.07,28.07,28.0,28.0,200,14.9992256257659,14.9992256257659,14.9618210730832,14.9618210730832,374.285989161746,0.195,1.0
2006-04-13,28.06,28.06,27.8,27.8,200,14.9938821182398,14.9938821182398,14.8549509225611,14.8549509225611,374.285989161746,0.0,1.0
2006-04-17,28.04,28.04,27.8,27.8,300,14.9831951031876,14.9831951031876,14.8549509225611,14.8549509225611,561.428983742619,0.0,1.0
2006-04-18,27.9,27.9,27.9,27.9,600,14.9083859978221,14.9083859978221,14.9083859978221,14.9083859978221,1122.85796748524,0.0,1.0
2006-04-19,28.2,28.2,28.2,28.2,200,15.0686912236052,15.0686912236052,15.0686912236052,15.0686912236052,374.285989161746,0.0,1.0
2006-04-20,28.2,28.2,28.2,28.2,0,15.0686912236052,15.0686912236052,15.0686912236052,15.0686912236052,0,0.0,1.0
2006-04-21,27.8,28.15,27.8,27.8,900,14.8549509225611,15.0419736859747,14.8549509225611,14.8549509225611,1684.28695122787,0.0,1.0
2006-04-24,27.69,27.8145,27.69,27.8145,900,14.796172339774,14.862699008474,14.796172339774,14.862699008474,1684.28695122786,0.0,1.0
2006-04-25,27.55,27.55,27.55,27.55,100,14.7213632344086,14.7213632344086,14.7213632344086,14.7213632344086,187.142994580874,0.0,1.0
2006-04-26,27.38,28.59,27.05,27.27,18900,14.6305236064649,15.2770880171231,14.4541878581035,14.5717450236778,35370.0259757851,0.0,1.0
2006-04-27,25.94,27.15,25.86,27.05,11200,13.8610585227063,14.5076229333646,13.8183104624975,14.4541878581035,20960.0153930579,0.0,1.0
2006-04-28,26.31,26.84,26.21,26.84,1200,14.0587683011721,14.3419742000554,14.0053332259111,14.3419742000554,2245.71593497048,0.0,1.0
2006-05-01,26.69,27.46,26.05,27.46,4400,14.2618215871639,14.6732716666737,13.9198371054934,14.6732716666737,8234.29176155844,0.0,1.0
2006-05-02,27.07,27.5,26.87,27.0701,2000,14.4648748731558,14.6946456967781,14.3580047226337,14.464928308231,3742.85989161746,0.0,1.0
2006-05-03,27.4,27.4,27.1,27.15,1200,14.6412106215171,14.6412106215171,14.4809053957341,14.5076229333646,2245.71593497048,0.0,1.0
2006-05-04,26.32,27.16,26.32,26.67,800,14.0641118086982,14.5129664408907,14.0641118086982,14.2511345721117,1497.14395664698,0.0,1.0
2006-05-05,26.39,26.39,26.11,26.11,800,14.1015163613809,14.1015163613809,13.95189815065,13.95189815065,1497.14395664699,0.0,1.0
2006-05-08,26.53,26.6,26.33,26.33,1900,14.1763254667463,14.213730019429,14.0694553162243,14.0694553162243,3555.71689703659,0.0,1.0
2006-05-09,26.23,26.52,26.23,26.52,3700,14.0160202409633,14.1709819592202,14.0160202409633,14.1709819592202,6924.2907994923,0.0,1.0
2006-05-10,26.74,26.74,26.05,26.05,700,14.2885391247944,14.2885391247944,13.9198371054934,13.9198371054934,1310.00096206612,0.0,1.0
2006-05-11,26.08,27.0,25.85,26.85,1800,13.9358676280717,14.427470320473,13.8129669549714,14.3473177075815,3368.57390245573,0.0,1.0
2006-05-12,26.08,26.08,26.08,26.08,0,13.9358676280717,13.9358676280717,13.9358676280717,13.9358676280717,0,0.0,1.0
2006-05-15,25.9316,26.09,25.9316,26.09,400,13.8565699763844,13.9412111355978,13.8565699763844,13.9412111355978,748.571978323494,0.0,1.0
2006-05-16,26.0,26.53,25.83,25.9,2000,13.8931195678629,14.1763254667463,13.8022799399192,13.8396844926019,3742.85989161748,0.0,1.0
2006-05-17,26.35,26.49,26.01,26.11,1900,14.0801423312765,14.1549514366419,13.898463075389,13.95189815065,3555.71689703659,0.0,1.0
2006-05-18,25.81,25.84,25.81,25.84,600,13.791592924867,13.8076234474453,13.791592924867,13.8076234474453,1122.85796748524,0.0,1.0
2006-05-19,25.5,25.8,25.5,25.79,1600,13.6259441915579,13.7862494173409,13.6259441915579,13.7809059098148,2994.28791329397,0.0,1.0
2006-05-22,25.0,25.3,25.0,25.3,3100,13.3587688152528,13.5190740410359,13.3587688152528,13.5190740410359,5801.43283200709,0.0,1.0
2006-05-23,25.0,25.41,24.85,24.85,5400,13.3587688152528,13.577852623823,13.2786162023613,13.2786162023613,10105.7217073672,0.0,1.0
2006-05-24,24.99,25.27,24.99,25.27,400,13.3534253077267,13.5030435184575,13.3534253077267,13.5030435184575,748.571978323495,0.0,1.0
2006-05-25,24.99,24.99,24.99,24.99,0,13.3534253077267,13.3534253077267,13.3534253077267,13.3534253077267,0,0.0,1.0
2006-05-26,25.04,25.2,24.99,25.2,600,13.3801428453572,13.4656389657748,13.3534253077267,13.4656389657748,1122.85796748524,0.0,1.0
2006-05-30,25.0,25.55,24.99,25.55,500,13.3587688152528,13.6526617291884,13.3534253077267,13.6526617291884,935.714972904369,0.0,1.0
2006-05-31,25.0,25.05,25.0,25.0,1800,13.3587688152528,13.3854863528833,13.3587688152528,13.3587688152528,3368.57390245573,0.0,1.0
2006-06-01,26.09,26.13,25.64,26.0,2100,13.9412111355978,13.9625851657022,13.7007532969233,13.8931195678629,3930.00288619836,0.0,1.0
2006-06-02,25.98,26.09,25.98,25.98,300,13.8824325528107,13.9412111355978,13.8824325528107,13.8824325528107,561.428983742622,0.0,1.0
2006-06-05,25.5,25.75,25.484,25.75,600,13.6259441915579,13.7595318797104,13.6173945795161,13.7595318797104,1122.85796748524,0.0,1.0
2006-06-06,25.02,25.5,24.9,25.5,1100,13.369455830305,13.6259441915579,13.3053337399918,13.6259441915579,2058.57294038961,0.0,1.0
2006-06-07,25.52,26.11,25.08,25.08,7100,13.6366312066101,13.95189815065,13.4015168754616,13.4015168754616,13287.152615242,0.0,1.0
2006-06-08,25.72,25.93,25.2,25.49,3400,13.7435013571321,13.8557150151802,13.4656389657748,13.6206006840318,6362.8618157497,0.0,1.0
2006-06-09,25.64,25.69,25.2,25.3,7200,13.7007532969233,13.7274708345538,13.4656389657748,13.5190740410359,13474.2956098229,0.0,1.0
2006-06-12,26.13,26.13,26.05,26.05,400,13.9625851657022,13.9625851657022,13.9198371054934,13.9198371054934,748.571978323496,0.0,1.0
2006-06-13,26.43,26.44,26.13,26.13,11500,14.1228903914853,14.1282338990114,13.9625851657022,13.9625851657022,21521.4443768004,0.0,1.0
2006-06-14,27.3,27.3,26.16,26.2,6300,14.5877755462561,14.5877755462561,13.9786156882805,13.999989718385,11790.008658595,0.0,1.0
2006-06-15,27.43,27.5,27.06,27.25,4400,14.6572411440954,14.6946456967781,14.4595313656296,14.5610580086256,8234.29176155843,0.0,1.0
2006-06-16,27.22,27.95,27.22,27.3,6300,14.5450274860473,14.9351035354526,14.5450274860473,14.5877755462561,11790.008658595,0.0,1.0
2006-06-19,26.57,26.57,26.42,26.42,500,14.1976994968507,14.1976994968507,14.1175468839592,14.1175468839592,935.714972904367,0.0,1.0
2006-06-20,26.16,26.16,26.16,26.16,200,13.9786156882805,13.9786156882805,13.9786156882805,13.9786156882805,374.285989161748,0.0,1.0
2006-06-21,26.77,27.3,26.64,26.64,600,14.3045696473727,14.5877755462561,14.2351040495334,14.2351040495334,1122.85796748524,0.0,1.0
2006-06-22,26.7901,26.7901,26.7901,26.7901,600,14.3153100975002,14.3153100975002,14.3153100975002,14.3153100975002,1122.85796748524,0.0,1.0
2006-06-23,26.2,26.8,26.06,26.8,800,13.999989718385,14.320600169951,13.9251806130195,14.320600169951,1497.14395664698,0.0,1.0
2006-06-26,25.96,25.96,25.96,25.96,200,13.8717455377585,13.8717455377585,13.8717455377585,13.8717455377585,374.285989161748,0.0,1.0
2006-06-27,25.61,25.9601,25.61,25.9601,500,13.684722774345,13.8717989728338,13.684722774345,13.8717989728338,935.714972904367,0.0,1.0
2006-06-28,26.33,26.33,25.64,25.64,1400,14.0694553162243,14.0694553162243,13.7007532969233,13.7007532969233,2620.00192413222,0.0,1.0
2006-06-29,26.34,26.5,26.09,26.5,3900,14.0747988237504,14.160294944168,13.9412111355978,14.160294944168,7298.57678865405,0.0,1.0
2006-06-30,26.34,26.34,26.34,26.34,100,14.0747988237504,14.0747988237504,14.0747988237504,14.0747988237504,187.142994580873,0.0,1.0
2006-07-03,26.34,26.34,26.34,26.34,0,14.0747988237504,14.0747988237504,14.0747988237504,14.0747988237504,0,0.0,1.0
2006-07-05,25.75,26.5,25.65,26.34,4400,13.7595318797104,14.160294944168,13.7060968044494,14.0747988237504,8234.29176155844,0.0,1.0
2006-07-06,25.75,25.75,25.75,25.75,0,13.7595318797104,13.7595318797104,13.7595318797104,13.7595318797104,0,0.0,1.0
2006-07-07,27.75,27.75,26.25,26.71,3700,14.8282333849306,14.8282333849306,14.0267072560155,14.2725086022161,6924.29079949233,0.0,1.0
2006-07-10,27.75,27.75,27.69,27.75,1400,14.8282333849306,14.8282333849306,14.796172339774,14.8282333849306,2620.00192413223,0.0,1.0
2006-07-11,27.21,27.27,27.21,27.27,1500,14.5396839785212,14.5717450236778,14.5396839785212,14.5717450236778,2807.1449187131,0.0,1.0
2006-07-12,27.3,27.3,26.75,26.75,300,14.5877755462561,14.5877755462561,14.2938826323205,14.2938826323205,561.42898374262,0.0,1.0
2006-07-13,27.01,27.01,26.97,26.97,700,14.5396839785212,14.5396839785212,14.5181516808854,14.5181516808854,1300.37214205828,0.2,1.0
2006-07-14,26.99,27.0,26.98,27.0,500,14.5289178297033,14.5343009041122,14.5235347552944,14.5343009041122,928.837244327342,0.0,1.0
2006-07-17,26.7701,26.7701,26.7701,26.7701,300,14.4105440234509,14.4105440234509,14.4105440234509,14.4105440234509,557.302346596406,0.0,1.0
2006-07-18,26.77,26.77,26.77,26.77,0,14.4104901927068,14.4104901927068,14.4104901927068,14.4104901927068,0,0.0,1.0
2006-07-19,26.58,27.65,26.58,27.6299,900,14.3082117789372,14.8842007406927,14.3082117789372,14.8733807611308,1671.90703978921,0.0,1.0
2006-07-20,26.37,26.37,25.55,26.25,1400,14.1951672163496,14.1951672163496,13.7537551148173,14.1305703234425,2600.74428411656,0.0,1.0
2006-07-21,26.4,26.47,26.194,26.47,900,14.2113164395764,14.2489979604389,14.1004251067524,14.2489979604389,1671.90703978922,0.0,1.0
2006-07-24,26.75,26.75,26.4,26.4,900,14.399724043889,14.399724043889,14.2113164395764,14.2113164395764,1671.90703978921,0.0,1.0
2006-07-25,27.0,27.0,26.75,26.75,800,14.5343009041122,14.5343009041122,14.399724043889,14.399724043889,1486.13959092375,0.0,1.0
2006-07-26,27.0,27.0,27.0,27.0,0,14.5343009041122,14.5343009041122,14.5343009041122,14.5343009041122,0,0.0,1.0
2006-07-27,26.51,27.0399,26.51,26.51,1700,14.2705302580746,14.5557793710039,14.2705302580746,14.2705302580746,3158.04663071297,0.0,1.0
2006-07-28,26.2,26.2,26.0,26.0,1200,14.1036549513978,14.1036549513978,13.9959934632192,13.9959934632192,2229.20938638562,0.0,1.0
2006-07-31,26.79,27.5,26.7,26.738,6200,14.4212563415247,14.8034546245588,14.3728086718443,14.3932643545983,11517.581829659,0.0,1.0
2006-08-01,26.9599,27.5,26.9599,27.3,900,14.5127147757324,14.8034546245588,14.5127147757324,14.6957931363801,1671.90703978922,0.0,1.0
2006-08-02,26.85,26.85,26.73,26.73,4500,14.4535547879783,14.4535547879783,14.3889578950711,14.3889578950711,8359.53519894606,0.0,1.0
2006-08-03,26.55,26.55,26.28,26.28,1000,14.2920625557104,14.2920625557104,14.1467195466692,14.1467195466692,1857.67448865468,0.0,1.0
2006-08-04,26.55,26.55,26.55,26.55,0,14.2920625557104,14.2920625557104,14.2920625557104,14.2920625557104,0,0.0,1.0
2006-08-07,27.1,27.75,26.602,26.602,57500,14.5881316482015,14.938031484782,14.3200545426368,14.3200545426368,106816.283097645,0.0,1.0
2006-08-08,26.7,26.72,26.7,26.72,700,14.3728086718443,14.3835748206622,14.3728086718443,14.3835748206622,1300.37214205828,0.0,1.0
2006-08-09,26.674,27.11,26.674,27.0,9900,14.3588126783811,14.5935147226105,14.3588126783811,14.5343009041122,18390.9774376814,0.0,1.0
2006-08-10,27.25,27.25,27.0,27.01,3900,14.6688777643355,14.6688777643355,14.5343009041122,14.5396839785212,7244.93050575326,0.0,1.0
2006-08-11,26.67,26.71,26.67,26.71,600,14.3566594486175,14.3781917462533,14.3566594486175,14.3781917462533,1114.60469319281,0.0,1.0
2006-08-14,26.5001,26.5001,26.5001,26.5001,200,14.2652010144098,14.2652010144098,14.2652010144098,14.2652010144098,371.534897730937,0.0,1.0
2006-08-15,27.27,27.27,26.82,26.82,6700,14.6796439131534,14.6796439131534,14.4374055647515,14.4374055647515,12446.4190739863,0.0,1.0
2006-08-16,26.99,27.33,26.67,27.33,7500,14.5289178297033,14.7119423596069,14.3566594486175,14.7119423596069,13932.5586649101,0.0,1.0
2006-08-17,27.65,27.75,27.39,27.39,4600,14.8842007406927,14.938031484782,14.7442408060605,14.7442408060605,8545.30264781155,0.0,1.0
2006-08-18,27.75,27.75,27.55,27.74,400,14.938031484782,14.938031484782,14.8303699966034,14.9326484103731,743.069795461874,0.0,1.0
2006-08-21,27.75,27.75,27.59,27.6,2100,14.938031484782,14.938031484782,14.8519022942391,14.8572853686481,3901.11642617484,0.0,1.0
2006-08-22,27.32,27.4,27.18,27.4,3100,14.706559285198,14.7496238804695,14.631196243473,14.7496238804695,5758.79091482952,0.0,1.0
2006-08-23,27.55,27.65,27.2,27.274,6200,14.8303699966034,14.8842007406927,14.6419623922908,14.6817971429169,11517.581829659,0.0,1.0
2006-08-24,27.55,27.55,27.55,27.55,0,14.8303699966034,14.8303699966034,14.8303699966034,14.8303699966034,0,0.0,1.0
2006-08-25,27.68,27.77,27.25,27.77,10300,14.9003499639195,14.9487976335999,14.6688777643355,14.9487976335999,19134.0472331433,0.0,1.0
2006-08-28,27.683,27.683,27.49,27.49,300,14.9019648862422,14.9019648862422,14.7980715501498,14.7980715501498,557.302346596405,0.0,1.0
2006-08-29,27.68,27.68,27.68,27.68,0,14.9003499639195,14.9003499639195,14.9003499639195,14.9003499639195,0,0.0,1.0
2006-08-30,27.52,27.7,26.92,26.92,900,14.8142207733766,14.9111161127374,14.4912363088408,14.4912363088408,1671.90703978922,0.0,1.0
2006-08-31,27.27,27.27,27.09,27.09,700,14.6796439131534,14.6796439131534,14.5827485737926,14.5827485737926,1300.37214205827,0.0,1.0
2006-09-01,26.9,27.75,26.9,27.75,400,14.4804701600229,14.938031484782,14.4804701600229,14.938031484782,743.069795461875,0.0,1.0
2006-09-05,26.9,26.9,26.9,26.9,5200,14.4804701600229,14.4804701600229,14.4804701600229,14.4804701600229,9659.90734100437,0.0,1.0
2006-09-06,26.03,26.9,26.03,26.68,4800,14.012142686446,14.4804701600229,14.012142686446,14.3620425230265,8916.83754554247,0.0,1.0
2006-09-07,26.03,26.03,26.03,26.03,0,14.012142686446,14.012142686446,14.012142686446,14.012142686446,0,0.0,1.0
2006-09-08,26.06,26.25,26.0,26.05,13300,14.0282919096728,14.1305703234425,13.9959934632192,14.0229088352638,24707.0706991072,0.0,1.0
2006-09-11,25.52,26.55,25.51,26.55,1100,13.7376058915905,14.2920625557104,13.7322228171816,14.2920625557104,2043.44193752016,0.0,1.0
2006-09-12,25.8,25.8,25.66,25.66,11700,13.8883319750406,13.8883319750406,13.8129689333156,13.8129689333156,21734.7915172598,0.0,1.0
2006-09-13,25.6,25.65,25.6,25.65,300,13.780670486862,13.8075858589066,13.780670486862,13.8075858589066,557.302346596404,0.0,1.0
2006-09-14,25.93,26.05,25.93,25.95,6400,13.9583119423567,14.0229088352638,13.9583119423567,13.9690780911745,11889.11672739,0.0,1.0
2006-09-15,25.93,25.93,25.93,25.93,0,13.9583119423567,13.9583119423567,13.9583119423567,13.9583119423567,0,0.0,1.0
2006-09-18,25.97,25.97,25.97,25.97,400,13.9798442399924,13.9798442399924,13.9798442399924,13.9798442399924,743.069795461873,0.0,1.0
2006-09-19,25.97,25.97,25.97,25.97,0,13.9798442399924,13.9798442399924,13.9798442399924,13.9798442399924,0,0.0,1.0
2006-09-20,25.88,25.88,25.5,25.6,700,13.931396570312,13.931396570312,13.7268397427727,13.780670486862,1300.37214205828,0.0,1.0
2006-09-21,26.1,26.1,26.08,26.08,4400,14.0498242073085,14.0498242073085,14.0390580584906,14.0390580584906,8173.7677500806,0.0,1.0
2006-09-22,25.66,26.0,25.4,25.4,1200,13.8129689333156,13.9959934632192,13.6730089986834,13.6730089986834,2229.20938638561,0.0,1.0
2006-09-25,25.66,25.66,25.66,25.66,0,13.8129689333156,13.8129689333156,13.8129689333156,13.8129689333156,0,0.0,1.0
2006-09-26,26.1,26.1,25.41,26.0,4400,14.0498242073085,14.0498242073085,13.6783920730923,13.9959934632192,8173.7677500806,0.0,1.0
2006-09-27,25.419,25.419,25.419,25.419,400,13.6832368400603,13.6832368400603,13.6832368400603,13.6832368400603,743.069795461875,0.0,1.0
2006-09-28,25.43,25.43,25.43,25.43,300,13.6891582219102,13.6891582219102,13.6891582219102,13.6891582219102,557.302346596403,0.0,1.0
2006-09-29,26.04,26.04,26.04,26.04,100,14.0175257608549,14.0175257608549,14.0175257608549,14.0175257608549,185.767448865469,0.0,1.0
2006-10-02,26.26,26.28,26.26,26.28,300,14.1359533978514,14.1467195466692,14.1359533978514,14.1467195466692,557.302346596404,0.0,1.0
2006-10-03,25.51,26.0,25.27,26.0,1700,13.7322228171816,13.9959934632192,13.6030290313673,13.9959934632192,3158.04663071296,0.0,1.0
2006-10-04,25.78,25.78,25.63,25.67,1200,13.8775658262227,13.8775658262227,13.7968197100888,13.8183520077245,2229.20938638562,0.0,1.0
2006-10-05,26.33,26.33,25.47,25.47,800,14.1736349187139,14.1736349187139,13.7106905195459,13.7106905195459,1486.13959092375,0.0,1.0
2006-10-06,26.5,26.5,26.5,26.5,800,14.2651471836657,14.2651471836657,14.2651471836657,14.2651471836657,1486.13959092375,0.0,1.0
2006-10-09,26.19,26.19,25.75,25.75,400,14.0982718769889,14.0982718769889,13.8614166029959,13.8614166029959,743.069795461872,0.0,1.0
2006-10-10,25.0,25.98,25.0,25.75,4800,13.4576860223261,13.9852273144013,13.4576860223261,13.8614166029959,8916.83754554251,0.0,1.0
2006-10-11,25.46,25.46,25.25,25.25,2000,13.7053074451369,13.7053074451369,13.5922628825494,13.5922628825494,3715.34897730938,0.0,1.0
2006-10-12,25.32,25.85,25.02,25.5,4400,13.740297428795,14.0279102896663,13.5774976962263,13.8379772683362,8108.12142730816,0.205,1.0
2006-10-13,25.592,25.8,25.27,25.27,1300,13.8879025196572,14.0007770009048,13.7131641400335,13.7131641400335,2395.5813307956,0.0,1.0
2006-10-16,25.89,25.89,25.89,25.89,300,14.0496169206754,14.0496169206754,14.0496169206754,14.0496169206754,552.826460952832,0.0,1.0
2006-10-17,25.4,25.67,25.103,25.39,2100,13.7837106908133,13.9302304501251,13.6225389555703,13.778284033061,3869.78522666981,0.0,1.0
2006-10-18,25.87,25.87,25.17,25.19,2300,14.0387636051709,14.0387636051709,13.6588975625107,13.6697508780152,4238.33620063835,0.0,1.0
2006-10-19,25.87,25.87,25.87,25.87,0,14.0387636051709,14.0387636051709,14.0387636051709,14.0387636051709,0,0.0,1.0
2006-10-20,25.11,25.2,25.11,25.2,400,13.6263376159969,13.6751775357675,13.6263376159969,13.6751775357675,737.101947937108,0.0,1.0
2006-10-23,25.34,25.4,25.19,25.19,2000,13.7511507442996,13.7837106908133,13.6697508780152,13.6697508780152,3685.50973968552,0.0,1.0
2006-10-24,25.09,25.39,24.8,25.15,3200,13.6154843004924,13.778284033061,13.458111225676,13.6480442470061,5896.81558349683,0.0,1.0
2006-10-25,24.68,25.2,24.55,25.15,1500,13.3929913326485,13.6751775357675,13.3224447818688,13.6480442470061,2764.13230476415,0.0,1.0
2006-10-26,24.5,24.81,24.5,24.81,400,13.2953114931073,13.4635378834283,13.2953114931073,13.4635378834283,737.101947937107,0.0,1.0
2006-10-27,24.4,24.45,24.34,24.4,2200,13.2410449155844,13.2681782043459,13.2084849690707,13.2410449155844,4054.06071365409,0.0,1.0
2006-10-30,24.24,24.24,24.22,24.22,400,13.1542183915478,13.1542183915478,13.1433650760432,13.1433650760432,737.101947937107,0.0,1.0
2006-10-31,24.58,24.69,24.35,24.69,1500,13.3387247551256,13.3984179904008,13.213911626823,13.3984179904008,2764.13230476415,0.0,1.0
2006-11-01,24.6,24.6,24.3,24.6,11000,13.3495780706302,13.3495780706302,13.1867783380615,13.3495780706302,20270.3035682704,0.0,1.0
2006-11-02,24.76,24.76,24.66,24.71,500,13.4364045946668,13.4364045946668,13.3821380171439,13.4092713059054,921.377434921385,0.0,1.0
2006-11-03,25.02,25.02,24.5,24.5,1700,13.5774976962263,13.5774976962263,13.2953114931073,13.2953114931073,3132.68327873271,0.0,1.0
2006-11-06,24.952,25.02,24.952,25.02,1600,13.5405964235108,13.5774976962263,13.5405964235108,13.5774976962263,2948.40779174842,0.0,1.0
2006-11-07,24.8,25.1,24.8,25.1,1400,13.458111225676,13.6209109582446,13.458111225676,13.6209109582446,2579.85681777987,0.0,1.0
2006-11-08,24.81,24.82,24.81,24.82,200,13.4635378834283,13.4689645411806,13.4635378834283,13.4689645411806,368.550973968552,0.0,1.0
2006-11-09,24.8,24.8,24.8,24.8,200,13.458111225676,13.458111225676,13.458111225676,13.458111225676,368.550973968553,0.0,1.0
2006-11-10,25.17,25.93,24.99,25.0,10900,13.6588975625107,14.0713235516846,13.5612177229695,13.5666443807218,20086.0280812861,0.0,1.0
2006-11-13,25.77,25.77,25.19,25.75,900,13.984497027648,13.984497027648,13.6697508780152,13.9736437121434,1658.47938285849,0.0,1.0
2006-11-14,25.2,25.59,25.2,25.41,2100,13.6751775357675,13.8868171881068,13.6751775357675,13.7891373485656,3869.78522666982,0.0,1.0
2006-11-15,25.16,25.16,25.01,25.09,1900,13.6534709047584,13.6534709047584,13.572071038474,13.6154843004924,3501.23425270125,0.0,1.0
2006-11-16,24.9,25.35,24.86,25.01,2900,13.5123778031989,13.7565774020519,13.4906711721897,13.572071038474,5343.98912254401,0.0,1.0
2006-11-17,24.95,25.0,24.9,25.0,5800,13.5395110919603,13.5666443807218,13.5123778031989,13.5666443807218,10687.978245088,0.0,1.0
2006-11-20,25.08,25.26,24.9,24.9,3400,13.6100576427401,13.7077374822813,13.5123778031989,13.5123778031989,6265.36655746539,0.0,1.0
2006-11-21,25.05,25.12,24.9,25.0,2500,13.5937776694832,13.6317642737492,13.5123778031989,13.5666443807218,4606.88717460691,0.0,1.0
2006-11-22,24.88,25.08,24.85,24.9,3200,13.5015244876943,13.6100576427401,13.4852445144374,13.5123778031989,5896.81558349684,0.0,1.0
2006-11-24,24.51,24.64,24.35,24.54,1600,13.3007381508596,13.3712847016394,13.213911626823,13.3170181241165,2948.40779174843,0.0,1.0
2006-11-27,24.45,24.5001,24.02,24.25,3900,13.2681782043459,13.2953657596848,13.0348319209975,13.1596450493001,7186.74399238677,0.0,1.0
2006-11-28,24.45,24.45,24.45,24.45,0,13.2681782043459,13.2681782043459,13.2681782043459,13.2681782043459,0,0.0,1.0
2006-11-29,24.73,24.73,24.48,24.48,200,13.42012462141,13.42012462141,13.2844581776027,13.2844581776027,368.550973968552,0.0,1.0
2006-11-30,24.38,24.73,24.37,24.73,2800,13.2301916000799,13.42012462141,13.2247649423276,13.42012462141,5159.71363555972,0.0,1.0
2006-12-01,24.43,24.6,24.11,24.36,10600,13.2573248888413,13.3495780706302,13.0836718407681,13.2193382845753,19533.2016203333,0.0,1.0
2006-12-04,24.45,24.64,24.4,24.4,7300,13.2681782043459,13.3712847016394,13.2410449155844,13.2410449155844,13452.1105498522,0.0,1.0
2006-12-05,24.16,24.65,24.15,24.65,18800,13.1108051295295,13.3767113593916,13.1053784717772,13.3767113593916,34643.791553044,0.0,1.0
2006-12-06,24.19,24.19,23.98,24.1,4500,13.1270851027864,13.1270851027864,13.0131252899883,13.0782451830158,8292.39691429242,0.0,1.0
2006-12-07,24.52,24.52,24.1,24.1,700,13.3061648086119,13.3061648086119,13.0782451830158,13.0782451830158,1289.92840888994,0.0,1.0
2006-12-08,24.52,24.52,24.52,24.52,0,13.3061648086119,13.3061648086119,13.3061648086119,13.3061648086119,0,0.0,1.0
2006-12-11,24.2,24.57,24.2,24.57,700,13.1325117605387,13.3332980973733,13.1325117605387,13.3332980973733,1289.92840888993,0.0,1.0
2006-12-12,24.2,24.35,24.2,24.2001,6000,13.1325117605387,13.213911626823,13.1325117605387,13.1325660271162,11056.5292190566,0.0,1.0
2006-12-13,24.2,24.33,24.15,24.15,8800,13.1325117605387,13.2030583113184,13.1053784717772,13.1053784717772,16216.2428546163,0.0,1.0
2006-12-14,24.34,24.34,24.15,24.15,600,13.2084849690707,13.2084849690707,13.1053784717772,13.1053784717772,1105.65292190566,0.0,1.0
2006-12-15,24.06,24.4,24.06,24.34,1900,13.0565385520066,13.2410449155844,13.0565385520066,13.2084849690707,3501.23425270126,0.0,1.0
2006-12-18,24.35,24.35,24.25,24.25,600,13.213911626823,13.213911626823,13.1596450493001,13.1596450493001,1105.65292190566,0.0,1.0
2006-12-19,24.85,24.85,24.7,24.7,1200,13.4852445144374,13.4852445144374,13.4038446481531,13.4038446481531,2211.30584381132,0.0,1.0
2006-12-20,24.5,24.8,24.5,24.8,1300,13.2953114931073,13.458111225676,13.2953114931073,13.458111225676,2395.5813307956,0.0,1.0
2006-12-21,24.81,24.8599,24.51,24.84,3200,13.4635378834283,13.4906169056122,13.3007381508596,13.4798178566851,5896.81558349683,0.0,1.0
2006-12-22,24.6901,24.6901,24.6901,24.6901,300,13.3984722569783,13.3984722569783,13.3984722569783,13.3984722569783,552.826460952831,0.0,1.0
2006-12-26,24.55,24.86,24.55,24.86,1800,13.3224447818688,13.4906711721897,13.3224447818688,13.4906711721897,3316.95876571697,0.0,1.0
2006-12-27,24.2724,24.56,24.2724,24.56,1000,13.1718007626652,13.327871439621,13.1718007626652,13.327871439621,1842.75486984277,0.0,1.0
2006-12-28,24.36,24.56,24.36,24.48,1400,13.2193382845753,13.327871439621,13.2193382845753,13.2844581776027,2579.85681777987,0.0,1.0
2006-12-29,24.81,24.81,24.25,24.25,3600,13.4635378834283,13.4635378834283,13.1596450493001,13.1596450493001,6633.91753143394,0.0,1.0
2007-01-03,24.35,24.56,24.21,24.56,2000,13.213911626823,13.327871439621,13.1379384182909,13.327871439621,3685.50973968553,0.0,1.0
2007-01-04,24.23,24.26,24.2,24.24,5000,13.1487917337955,13.1650717070524,13.1325117605387,13.1542183915478,9213.77434921384,0.0,1.0
2007-01-05,24.4,24.41,24.2,24.2,5400,13.2410449155844,13.2464715733367,13.1325117605387,13.1325117605387,9950.87629715096,0.0,1.0
2007-01-08,24.6,24.66,24.3,24.3,3300,13.3495780706302,13.3821380171439,13.1867783380615,13.1867783380615,6081.09107048113,0.0,1.0
2007-01-09,24.5,24.5,24.47,24.5,700,13.2953114931073,13.2953114931073,13.2790315198505,13.2953114931073,1289.92840888994,0.0,1.0
2007-01-10,24.3,24.4,24.17,24.35,3700,13.3007381508596,13.3554736988055,13.2295819385299,13.3281059248326,6759.77520797891,0.21,1.0
2007-01-11,24.4,24.5,24.264,24.5,4100,13.3554736988055,13.4102092467515,13.2810333535991,13.4102092467515,7490.56171694962,0.0,1.0
2007-01-12,24.4,24.4,24.4,24.4,700,13.3554736988055,13.3554736988055,13.3554736988055,13.3554736988055,1278.87639069872,0.0,1.0
2007-01-16,24.4,24.45,24.4,24.44,6400,13.3554736988055,13.3828414727785,13.3554736988055,13.3773679179839,11692.5841435311,0.0,1.0
2007-01-17,24.63,24.85,24.51,24.53,9800,13.4813654590812,13.6017836645622,13.415682801546,13.4266299111352,17904.2694697819,0.0,1.0
2007-01-18,24.4,24.4,24.31,24.31,1200,13.3554736988055,13.3554736988055,13.3062117056542,13.3062117056542,2192.35952691208,0.0,1.0
2007-01-19,24.49,24.49,24.21,24.21,4100,13.4047356919569,13.4047356919569,13.2514761577083,13.2514761577083,7490.56171694958,0.0,1.0
2007-01-22,24.61,24.69,24.49,24.49,2800,13.470418349492,13.5142067878487,13.4047356919569,13.4047356919569,5115.50556279484,0.0,1.0
2007-01-23,24.72,24.72,24.6,24.6,4200,13.5306274522325,13.5306274522325,13.4649447946974,13.4649447946974,7673.25834419227,0.0,1.0
2007-01-24,24.33,24.47,24.31,24.31,300,13.3171588152434,13.3937885823677,13.3062117056542,13.3062117056542,548.089881728019,0.0,1.0
2007-01-25,24.33,24.82,24.14,24.82,600,13.3171588152434,13.5853630001784,13.2131612741461,13.5853630001784,1096.17976345604,0.0,1.0
2007-01-26,24.33,24.33,24.1,24.14,1000,13.3171588152434,13.3171588152434,13.1912670549678,13.2131612741461,1826.96627242673,0.0,1.0
2007-01-29,24.33,24.33,24.33,24.33,0,13.3171588152434,13.3171588152434,13.3171588152434,13.3171588152434,0,0.0,1.0
2007-01-30,24.4,24.4,24.11,24.11,1800,13.3554736988055,13.3554736988055,13.1967406097623,13.1967406097623,3288.53929036812,0.0,1.0
2007-01-31,24.65,25.0,24.4,24.6,9600,13.4923125686703,13.6838869864811,13.3554736988055,13.4649447946974,17538.8762152967,0.0,1.0
2007-02-01,24.65,25.0,24.65,24.93,5300,13.4923125686703,13.6838869864811,13.4923125686703,13.6455721029189,9682.92124386171,0.0,1.0
2007-02-02,24.69,24.75,24.65,24.65,600,13.5142067878487,13.5470481166163,13.4923125686703,13.4923125686703,1096.17976345604,0.0,1.0
2007-02-05,24.6,25.0,24.52,24.52,3700,13.4649447946974,13.6838869864811,13.4211563563406,13.4211563563406,6759.7752079789,0.0,1.0
2007-02-06,24.6,24.6001,24.5,24.5,2700,13.4649447946974,13.4649995302453,13.4102092467515,13.4102092467515,4932.80893555217,0.0,1.0
2007-02-07,24.83,24.95,24.74,24.75,2600,13.590836554973,13.6565192125081,13.5415745618217,13.5470481166163,4750.1123083095,0.0,1.0
2007-02-08,24.75,24.87,24.6,24.6,2400,13.5470481166163,13.6127307741514,13.4649447946974,13.4649447946974,4384.71905382415,0.0,1.0
2007-02-09,24.99,24.99,24.8,24.8,400,13.6784134316865,13.6784134316865,13.5744158905892,13.5744158905892,730.786508970692,0.0,1.0
2007-02-12,24.79,25.0,24.26,24.84,5500,13.5689423357946,13.6838869864811,13.2788439316812,13.5963101097676,10048.3144983471,0.0,1.0
2007-02-13,25.07,25.28,24.65,24.75,11200,13.7222018700432,13.8371465207297,13.4923125686703,13.5470481166163,20462.0222511794,0.0,1.0
2007-02-14,24.75,24.97,24.6,24.97,2400,13.5470481166163,13.6674663220973,13.4649447946974,13.6674663220973,4384.71905382415,0.0,1.0
2007-02-15,24.96,24.96,24.95,24.95,800,13.6619927673027,13.6619927673027,13.6565192125081,13.6565192125081,1461.57301794139,0.0,1.0
2007-02-16,24.92,24.92,24.69,24.69,300,13.6400985481243,13.6400985481243,13.5142067878487,13.5142067878487,548.089881728021,0.0,1.0
2007-02-20,24.94,24.94,24.76,24.91,900,13.6510456577135,13.6510456577135,13.5525216714109,13.6346249933297,1644.26964518406,0.0,1.0
2007-02-21,24.8999,24.94,24.76,24.94,700,13.6290967029872,13.6510456577135,13.5525216714109,13.6510456577135,1278.87639069871,0.0,1.0
2007-02-22,24.75,24.75,24.75,24.75,1400,13.5470481166163,13.5470481166163,13.5470481166163,13.5470481166163,2557.75278139742,0.0,1.0
2007-02-23,24.75,24.75,24.75,24.75,300,13.5470481166163,13.5470481166163,13.5470481166163,13.5470481166163,548.089881728018,0.0,1.0
2007-02-26,25.19,25.25,24.7,24.75,19500,13.7878845275783,13.8207258563459,13.5196803426433,13.5470481166163,35625.8423123214,0.0,1.0
2007-02-27,24.55,24.55,24.55,24.55,1000,13.4375770207244,13.4375770207244,13.4375770207244,13.4375770207244,1826.96627242673,0.0,1.0
2007-02-28,25.02,25.05,24.44,24.806,6700,13.6948340960703,13.711254760454,13.3773679179839,13.577700023466,12240.6740252591,0.0,1.0
2007-03-01,25.03,25.1,25.03,25.05,2400,13.7003076508649,13.738622534427,13.7003076508649,13.711254760454,4384.71905382414,0.0,1.0
2007-03-02,25.1,25.1,24.85,25.09,1100,13.738622534427,13.738622534427,13.6017836645622,13.7331489796324,2009.66289966941,0.0,1.0
2007-03-05,25.1,25.1,25.1,25.1,0,13.738622534427,13.738622534427,13.738622534427,13.738622534427,0,0.0,1.0
2007-03-06,24.09,24.86,24.06,24.86,2600,13.1857935001732,13.6072572193568,13.1693728357894,13.6072572193568,4750.11230830949,0.0,1.0
2007-03-07,24.46,25.0,24.09,24.09,1600,13.3883150275731,13.6838869864811,13.1857935001732,13.1857935001732,2923.14603588277,0.0,1.0
2007-03-08,24.46,24.46,24.46,24.46,0,13.3883150275731,13.3883150275731,13.3883150275731,13.3883150275731,0,0.0,1.0
2007-03-09,24.27,24.27,24.24,24.24,600,13.2843174864758,13.2843174864758,13.267896822092,13.267896822092,1096.17976345604,0.0,1.0
2007-03-12,24.5,24.792,24.5,24.792,500,13.4102092467515,13.5700370467536,13.4102092467515,13.5700370467536,913.483136213363,0.0,1.0
2007-03-13,24.24,24.35,24.24,24.24,400,13.267896822092,13.3281059248326,13.267896822092,13.267896822092,730.786508970696,0.0,1.0
2007-03-14,24.75,25.0,24.75,24.75,2300,13.5470481166163,13.6838869864811,13.5470481166163,13.5470481166163,4202.02242658147,0.0,1.0
2007-03-15,24.6,24.75,24.6,24.73,2400,13.4649447946974,13.5470481166163,13.4649447946974,13.5361010070271,4384.71905382415,0.0,1.0
2007-03-16,24.835,24.99,24.74,24.74,1500,13.5935733323703,13.6784134316865,13.5415745618217,13.5415745618217,2740.4494086401,0.0,1.0
2007-03-19,25.0,25.07,24.8,24.8,3000,13.6838869864811,13.7222018700432,13.5744158905892,13.5744158905892,5480.89881728019,0.0,1.0
2007-03-20,25.04,25.23,24.925,25.0,2500,13.7057812056594,13.8097787467567,13.6428353255216,13.6838869864811,4567.41568106685,0.0,1.0
2007-03-21,24.95,25.16,24.95,25.1,2400,13.6565192125081,13.7714638631946,13.6565192125081,13.738622534427,4384.71905382416,0.0,1.0
2007-03-22,24.995,25.12,24.94,25.12,2300,13.6811502090838,13.7495696440162,13.6510456577135,13.7495696440162,4202.02242658148,0.0,1.0
2007-03-23,25.12,25.18,24.99,24.99,2100,13.7495696440162,13.7824109727837,13.6784134316865,13.6784134316865,3836.62917209613,0.0,1.0
2007-03-26,24.92,25.1,24.92,25.1,2900,13.6400985481243,13.738622534427,13.6400985481243,13.738622534427,5298.20219003754,0.0,1.0
2007-03-27,25.0,25.0,24.64,24.86,2400,13.6838869864811,13.6838869864811,13.4868390138757,13.6072572193568,4384.71905382415,0.0,1.0
2007-03-28,25.0,25.0,25.0,25.0,0,13.6838869864811,13.6838869864811,13.6838869864811,13.6838869864811,0,0.0,1.0
2007-03-29,25.0,25.0,25.0,25.0,0,13.6838869864811,13.6838869864811,13.6838869864811,13.6838869864811,0,0.0,1.0
2007-03-30,24.97,25.0,24.97,25.0,1300,13.6674663220973,13.6838869864811,13.6674663220973,13.6838869864811,2375.05615415475,0.0,1.0
2007-04-02,24.51,24.75,24.51,24.75,1500,13.415682801546,13.5470481166163,13.415682801546,13.5470481166163,2740.44940864011,0.0,1.0
2007-04-03,24.76,25.0,24.37,24.7,7600,13.5525216714109,13.6838869864811,13.3390530344218,13.5196803426433,13884.9436704431,0.0,1.0
2007-04-04,24.4,24.5,24.4,24.5,3500,13.3554736988055,13.4102092467515,13.3554736988055,13.4102092467515,6394.38195349358,0.0,1.0
2007-04-05,24.28,24.53,24.28,24.53,2200,13.2897910412704,13.4266299111352,13.2897910412704,13.4266299111352,4019.32579933882,0.0,1.0
2007-04-09,24.2,24.3,23.75,24.17,5500,13.2460026029137,13.3007381508596,12.999692637157,13.2295819385299,10048.314498347,0.0,1.0
2007-04-10,24.01,24.4799,24.01,24.4799,1000,13.1420050618164,13.3992074016143,13.1420050618164,13.3992074016143,1826.96627242674,0.0,1.0
2007-04-11,24.3,24.5,24.3,24.432,1800,13.3007381508596,13.4102092467515,13.3007381508596,13.3729890741482,3288.53929036812,0.0,1.0
2007-04-12,24.0,24.1,23.76,24.1,3000,13.2514761577083,13.3066906416987,13.1189613961312,13.3066906416987,5433.35694402001,0.21,1.0
2007-04-13,23.13,23.62,23.11,23.41,5800,12.7711101469913,13.0416611185446,12.7600672501933,12.9257107021646,10504.4900917721,0.0,1.0
2007-04-16,23.27,23.27,23.0,23.15,6000,12.848410424578,12.848410424578,12.6993313178038,12.7821530437894,10866.71388804,0.0,1.0
2007-04-17,23.25,23.27,23.11,23.25,4900,12.8373675277799,12.848410424578,12.7600672501933,12.8373675277799,8874.48300856603,0.0,1.0
2007-04-18,23.0,23.5,23.0,23.051,14000,12.6993313178038,12.975403737756,12.6993313178038,12.7274907046389,25355.66573876,0.0,1.0
2007-04-19,23.14,23.29,22.85,23.0,4100,12.7766315953904,12.8594533213761,12.6165095918181,12.6993313178038,7425.58782349403,0.0,1.0
2007-04-20,23.24,23.27,23.23,23.27,1400,12.8318460793808,12.848410424578,12.8263246309818,12.848410424578,2535.56657387602,0.0,1.0
2007-04-23,23.33,23.63,22.36,22.91,20100,12.8815391149723,13.0471825669436,12.3459586202649,12.6496382822124,36403.491524934,0.0,1.0
2007-04-24,22.93,23.25,22.86,22.87,4700,12.6606811790104,12.8373675277799,12.6220310402171,12.6275524886162,8512.25921229806,0.0,1.0
2007-04-25,22.97,23.17,22.93,23.17,900,12.6827669726066,12.7931959405875,12.6606811790104,12.7931959405875,1630.00708320601,0.0,1.0
2007-04-26,23.0,23.4,23.0,23.04,6000,12.6993313178038,12.9201892537656,12.6993313178038,12.7214171113999,10866.71388804,0.0,1.0
2007-04-27,22.96,23.58,22.92,23.58,2900,12.6772455242076,13.0195753249484,12.6551597306114,13.0195753249484,5252.24504588601,0.0,1.0
2007-04-30,22.9845,23.15,22.95,23.02,8200,12.6907730727852,12.7821530437894,12.6717240758085,12.7103742146019,14851.1756469881,0.0,1.0
2007-05-01,23.08,23.45,22.98,23.45,7500,12.7435029049961,12.9477964957608,12.6882884210057,12.9477964957608,13583.3923600501,0.0,1.0
2007-05-02,23.1,23.37,22.91,23.37,3100,12.7545458017942,12.9036249085684,12.6496382822124,12.9036249085684,5614.46884215403,0.0,1.0
2007-05-03,23.11,23.34,23.11,23.22,1700,12.7600672501933,12.8870605633713,12.7600672501933,12.8208031825828,3078.902268278,0.0,1.0
2007-05-04,23.38,23.55,23.17,23.44,3000,12.9091463569675,13.0030109797512,12.7931959405875,12.9422750473617,5433.35694402001,0.0,1.0
2007-05-07,23.41,23.41,23.14,23.14,200,12.9257107021646,12.9257107021646,12.7766315953904,12.7766315953904,362.223796268002,0.0,1.0
2007-05-08,23.1,23.4,23.1,23.14,4500,12.7545458017942,12.9201892537656,12.7545458017942,12.7766315953904,8150.03541603004,0.0,1.0
2007-05-09,23.1,23.1,23.1,23.1,0,12.7545458017942,12.7545458017942,12.7545458017942,12.7545458017942,0,0.0,1.0
2007-05-10,23.2,23.3,23.2,23.29,300,12.8097602857847,12.8649747697751,12.8097602857847,12.8594533213761,543.335694402001,0.0,1.0
2007-05-11,23.27,23.4,23.15,23.15,6500,12.848410424578,12.9201892537656,12.7821530437894,12.7821530437894,11772.27337871,0.0,1.0
2007-05-14,23.2,23.3,23.2,23.2,5400,12.8097602857847,12.8649747697751,12.8097602857847,12.8097602857847,9780.04249923601,0.0,1.0
2007-05-15,22.94,23.2,22.94,23.2,4400,12.6662026274095,12.8097602857847,12.6662026274095,12.8097602857847,7968.92351789603,0.0,1.0
2007-05-16,22.68,22.81,22.66,22.8,1700,12.5226449690343,12.5944237982219,12.5116020722362,12.5889023498229,3078.90226827802,0.0,1.0
2007-05-17,22.88,22.98,22.74,22.74,1700,12.6330739370152,12.6882884210057,12.5557736594286,12.5557736594286,3078.90226827802,0.0,1.0
2007-05-18,22.89,23.07,22.89,23.0,1100,12.6385953854143,12.7379814565971,12.6385953854143,12.6993313178038,1992.230879474,0.0,1.0
2007-05-21,22.27,22.83,22.27,22.83,5400,12.2962655846735,12.60546669502,12.2962655846735,12.60546669502,9780.04249923601,0.0,1.0
2007-05-22,22.3,22.33,22.3,22.33,400,12.3128299298706,12.3293942750677,12.3128299298706,12.3293942750677,724.447592536003,0.0,1.0
2007-05-23,22.5,22.62,22.25,22.62,5500,12.4232588978515,12.48951627864,12.2852226878754,12.48951627864,9961.15439737004,0.0,1.0
2007-05-24,22.55,22.95,22.34,22.34,6100,12.4508661398467,12.6717240758085,12.3349157234668,12.3349157234668,11047.8257861741,0.0,1.0
2007-05-25,22.66,22.66,22.66,22.66,100,12.5116020722362,12.5116020722362,12.5116020722362,12.5116020722362,181.111898134001,0.0,1.0
2007-05-29,22.67,22.9399,22.67,22.9399,900,12.5171235206353,12.6661474129255,12.5171235206353,12.6661474129255,1630.007083206,0.0,1.0
2007-05-30,22.9499,22.9499,22.9499,22.9499,200,12.6716688613245,12.6716688613245,12.6716688613245,12.6716688613245,362.223796268003,0.0,1.0
2007-05-31,23.15,23.2,22.86,22.97,3400,12.7821530437894,12.8097602857847,12.6220310402171,12.6827669726066,6157.80453655604,0.0,1.0
2007-06-01,23.21,23.21,23.0,23.0,1200,12.8152817341837,12.8152817341837,12.6993313178038,12.6993313178038,2173.34277760801,0.0,1.0
2007-06-04,22.87,23.0,22.84,23.0,2700,12.6275524886162,12.6993313178038,12.610988143419,12.6993313178038,4890.02124961801,0.0,1.0
2007-06-05,22.78,22.78,22.78,22.78,100,12.5778594530248,12.5778594530248,12.5778594530248,12.5778594530248,181.111898134,0.0,1.0
2007-06-06,22.6,22.69,22.6,22.69,1500,12.478473381842,12.5281664174334,12.478473381842,12.5281664174334,2716.67847201,0.0,1.0
2007-06-07,22.6,22.6,22.6,22.6,10,12.478473381842,12.478473381842,12.478473381842,12.478473381842,18.1111898134,0.0,1.0
2007-06-08,22.6,22.6,22.6,22.6,0,12.478473381842,12.478473381842,12.478473381842,12.478473381842,0,0.0,1.0
2007-06-11,22.71,22.71,22.7,22.7,300,12.5392093142315,12.5392093142315,12.5336878658324,12.5336878658324,543.335694402,0.0,1.0
2007-06-12,22.76,22.84,22.76,22.79,3600,12.5668165562267,12.610988143419,12.5668165562267,12.5833809014238,6520.02833282402,0.0,1.0
2007-06-13,22.7,22.75,22.7,22.75,300,12.5336878658324,12.5612951078276,12.5336878658324,12.5612951078276,543.335694402003,0.0,1.0
2007-06-14,22.9,22.9,22.55,22.82,7000,12.6441168338133,12.6441168338133,12.4508661398467,12.599945246621,12677.8328693801,0.0,1.0
2007-06-15,22.88,23.0,22.788,23.0,8600,12.6330739370152,12.6993313178038,12.582276611744,12.6993313178038,15575.6232395241,0.0,1.0
2007-06-18,23.2,23.25,22.83,22.9,11300,12.8097602857847,12.8373675277799,12.60546669502,12.6441168338133,20465.644489142,0.0,1.0
2007-06-19,23.22,23.28,23.22,23.25,700,12.8208031825828,12.853931872977,12.8208031825828,12.8373675277799,1267.783286938,0.0,1.0
2007-06-20,23.4,23.4,23.14,23.16,2800,12.9201892537656,12.9201892537656,12.7766315953904,12.7876744921885,5071.13314775201,0.0,1.0
2007-06-21,23.1,23.5,22.95,23.5,38900,12.7545458017942,12.975403737756,12.6717240758085,12.975403737756,70452.5283741264,0.0,1.0
2007-06-22,23.5,23.5,23.19,23.19,7400,12.975403737756,12.975403737756,12.8042388373856,12.8042388373856,13402.2804619161,0.0,1.0
2007-06-25,23.89,23.89,23.4,23.5,16000,13.1907402253188,13.1907402253188,12.9201892537656,12.975403737756,28977.9037014401,0.0,1.0
2007-06-26,23.83,23.932,23.34,23.34,1500,13.1576115349245,13.2139303085948,12.8870605633713,12.8870605633713,2716.67847201001,0.0,1.0
2007-06-27,23.65,23.94,23.5501,23.75,700,13.0582254637417,13.218347467314,13.0030661942352,13.1134399477321,1267.783286938,0.0,1.0
2007-06-28,23.75,23.75,23.75,23.75,600,13.1134399477321,13.1134399477321,13.1134399477321,13.1134399477321,1086.67138880401,0.0,1.0
2007-06-29,23.85,23.94,23.85,23.94,800,13.1686544317226,13.218347467314,13.1686544317226,13.218347467314,1448.89518507201,0.0,1.0
2007-07-02,23.95,24.1,23.9,23.94,2700,13.223868915713,13.3066906416987,13.1962616737178,13.218347467314,4890.02124961804,0.0,1.0
2007-07-03,23.92,24.02,23.85,23.98,2200,13.2073045705159,13.2625190545064,13.1686544317226,13.2404332609102,3984.46175894802,0.0,1.0
2007-07-05,23.87,23.87,23.86,23.86,200,13.1796973285207,13.1796973285207,13.1741758801216,13.1741758801216,362.223796268001,0.0,1.0
2007-07-06,23.9,24.03,23.9,24.03,300,13.1962616737178,13.2680405029054,13.1962616737178,13.2680405029054,543.335694402003,0.0,1.0
2007-07-09,23.86,23.96,23.85,23.86,1600,13.1741758801216,13.2293903641121,13.1686544317226,13.1741758801216,2897.79037014402,0.0,1.0
2007-07-10,23.79,23.8,23.79,23.8,600,13.1355257413283,13.1410471897274,13.1355257413283,13.1410471897274,1086.67138880401,0.0,1.0
2007-07-11,23.83,23.85,23.72,23.72,900,13.1576115349245,13.1686544317226,13.096875602535,13.096875602535,1630.00708320601,0.0,1.0
2007-07-12,23.67,23.8,23.67,23.8,900,13.1852187769197,13.2576344271521,13.1852187769197,13.2576344271521,1615.67285006224,0.21,1.0
2007-07-13,23.56,23.56,23.26,23.26,1500,13.1239439959539,13.1239439959539,12.9568309569562,12.9568309569562,2692.78808343706,0.0,1.0
2007-07-16,23.56,23.56,23.56,23.56,0,13.1239439959539,13.1239439959539,13.1239439959539,13.1239439959539,0,0.0,1.0
2007-07-17,23.57,23.57,23.53,23.53,600,13.1295144305872,13.1295144305872,13.1072326920541,13.1072326920541,1077.11523337482,0.0,1.0
2007-07-18,23.5378,23.738,23.26,23.26,1000,13.1115776310681,13.2230977324259,12.9568309569562,12.9568309569562,1795.1920556247,0.0,1.0
2007-07-19,23.76,23.78,23.5,23.5,2500,13.2353526886191,13.2464935578856,13.0905213881544,13.0905213881544,4487.98013906175,0.0,1.0
2007-07-20,23.62,23.77,23.26,23.26,2100,13.1573666037534,13.2409231232523,12.9568309569562,12.9568309569562,3769.90331681189,0.0,1.0
2007-07-23,23.49,23.52,23.1,23.52,5200,13.0849509535211,13.1016622574209,12.8677040028241,13.1016622574209,9334.99868924847,0.0,1.0
2007-07-24,23.5,23.864,23.47,23.49,1800,13.0905213881544,13.2932852088049,13.0738100842546,13.0849509535211,3231.34570012446,0.0,1.0
2007-07-25,23.455,23.808,23.04,23.495,2900,13.0654544323047,13.2620907748587,12.8342813950245,13.0877361708377,5206.05696131165,0.0,1.0
2007-07-26,23.49,23.845,23.08,23.39,8100,13.0849509535211,13.2827013830017,12.8565631335576,13.0292466071885,14541.0556505601,0.0,1.0
2007-07-27,23.5,23.85,23.5,23.6,3900,13.0905213881544,13.2854866003184,13.0905213881544,13.1462257344869,7001.24901693633,0.0,1.0
2007-07-30,23.75,23.75,23.3,23.7129,3100,13.2297822539858,13.2297822539858,12.9791126954892,13.2091159414964,5565.09537243658,0.0,1.0
2007-07-31,24.0,24.0,23.51,23.9,4300,13.3690431198172,13.3690431198172,13.0960918227876,13.3133387734846,7719.32583918625,0.0,1.0
2007-08-01,23.55,24.05,23.55,24.0,1700,13.1183735613206,13.3968952929835,13.1183735613206,13.3690431198172,3051.82649456201,0.0,1.0
2007-08-02,24.12,24.14,24.1,24.1,500,13.4358883354163,13.4470292046828,13.4247474661498,13.4247474661498,897.596027812353,0.0,1.0
2007-08-03,23.24,24.02,23.24,23.93,5800,12.9456900876897,13.3801839890837,12.9456900876897,13.3300500773844,10412.1139226233,0.0,1.0
2007-08-06,23.0,23.25,22.97,23.0,3800,12.8119996564915,12.9512605223229,12.7952883525917,12.8119996564915,6821.72981137388,0.0,1.0
2007-08-07,22.86,23.3,22.86,23.13,500,12.7340135716259,12.9791126954892,12.7340135716259,12.8844153067238,897.596027812353,0.0,1.0
2007-08-08,22.82,23.25,22.81,23.16,1000,12.7117318330929,12.9512605223229,12.7061613984596,12.9011266106236,1795.1920556247,0.0,1.0
2007-08-09,23.3,23.3,22.94,22.94,400,12.9791126954892,12.9791126954892,12.778577048692,12.778577048692,718.076822249883,0.0,1.0
2007-08-10,23.37,23.37,22.94,22.94,300,13.018105737922,13.018105737922,12.778577048692,12.778577048692,538.557616687412,0.0,1.0
2007-08-13,23.29,23.4,22.82,23.4,2000,12.973542260856,13.0348170418218,12.7117318330929,13.0348170418218,3590.3841112494,0.0,1.0
2007-08-14,22.76,22.83,22.76,22.83,600,12.6783092252933,12.7173022677261,12.6783092252933,12.7173022677261,1077.11523337483,0.0,1.0
2007-08-15,22.51,22.78,22.51,22.62,1800,12.5390483594619,12.6894500945598,12.5390483594619,12.6003231404277,3231.34570012447,0.0,1.0
2007-08-16,22.47,22.5,22.47,22.5,500,12.5167666209289,12.5334779248286,12.5167666209289,12.5334779248286,897.596027812351,0.0,1.0
2007-08-17,22.48,22.48,22.48,22.48,100,12.5223370555621,12.5223370555621,12.5223370555621,12.5223370555621,179.519205562471,0.0,1.0
2007-08-20,22.48,22.48,22.48,22.48,0,12.5223370555621,12.5223370555621,12.5223370555621,12.5223370555621,0,0.0,1.0
2007-08-21,22.84,23.29,22.6,22.67,4500,12.7228727023594,12.973542260856,12.5891822711612,12.628175313594,8078.36425031117,0.0,1.0
2007-08-22,22.98,23.25,22.86,22.86,1400,12.800858787225,12.9512605223229,12.7340135716259,12.7340135716259,2513.26887787459,0.0,1.0
2007-08-23,23.25,23.3,23.0,23.0,1300,12.9512605223229,12.9791126954892,12.8119996564915,12.8119996564915,2333.74967231212,0.0,1.0
2007-08-24,23.29,23.3,23.22,23.22,900,12.973542260856,12.9791126954892,12.9345492184232,12.9345492184232,1615.67285006223,0.0,1.0
2007-08-27,22.95,23.16,22.818,22.92,1900,12.7841474833252,12.9011266106236,12.7106177461662,12.7674361794254,3410.86490568694,0.0,1.0
2007-08-28,23.17,23.5,23.04,23.25,3100,12.9066970452569,13.0905213881544,12.8342813950245,12.9512605223229,5565.09537243658,0.0,1.0
2007-08-29,23.07,23.34,23.02,23.24,700,12.8509926989243,13.0013944340222,12.823140525758,12.9456900876897,1256.63443893729,0.0,1.0
2007-08-30,23.0,23.65,23.0,23.38,2400,12.8119996564915,13.1740779076532,12.8119996564915,13.0236761725553,4308.46093349929,0.0,1.0
2007-08-31,23.0,23.0,23.0,23.0,36,12.8119996564915,12.8119996564915,12.8119996564915,12.8119996564915,64.6269140024894,0.0,1.0
2007-09-04,22.75,22.79,22.75,22.79,300,12.6727387906601,12.6950205291931,12.6727387906601,12.6950205291931,538.55761668741,0.0,1.0
2007-09-05,22.75,22.75,22.75,22.75,0,12.6727387906601,12.6727387906601,12.6727387906601,12.6727387906601,0,0.0,1.0
2007-09-06,22.61,22.76,22.25,22.75,2700,12.5947527057945,12.6783092252933,12.3942170589972,12.6727387906601,4847.01855018669,0.0,1.0
2007-09-07,22.39,22.59,22.39,22.514,1200,12.4722031438628,12.583611836528,12.4722031438628,12.5412765333152,2154.23046674965,0.0,1.0
2007-09-10,21.75,22.5799,21.2,22.5799,15500,12.1156953273344,12.5779856975484,11.8093214225052,12.5779856975484,27825.4768621828,0.0,1.0
2007-09-11,21.45,22.3899,21.41,21.55,5100,11.9485822883366,12.4721474395165,11.9263005498036,12.0042866346692,9155.47948368603,0.0,1.0
2007-09-12,21.4,21.46,21.35,21.46,1100,11.9207301151704,11.9541527229699,11.8928779420041,11.9541527229699,1974.71126118717,0.0,1.0
2007-09-13,21.35,21.48,21.25,21.45,7500,11.8928779420041,11.9652935922364,11.8371735956715,11.9485822883366,13463.9404171853,0.0,1.0
2007-09-14,21.35,21.35,21.35,21.35,0,11.8928779420041,11.8928779420041,11.8928779420041,11.8928779420041,0,0.0,1.0
2007-09-17,21.65,21.65,21.35,21.35,10400,12.0599909810018,12.0599909810018,11.8928779420041,11.8928779420041,18669.9973784969,0.0,1.0
2007-09-18,21.71,21.81,21.5,21.65,11700,12.0934135888013,12.1491179351339,11.9764344615029,12.0599909810018,21003.7470508091,0.0,1.0
2007-09-19,21.98,22.0,21.86,22.0,2700,12.2438153238993,12.2549561931658,12.1769701083002,12.2549561931658,4847.01855018669,0.0,1.0
2007-09-20,21.91,22.05,21.66,22.0,7100,12.2048222814665,12.2828083663321,12.065561415635,12.2549561931658,12745.8635949354,0.0,1.0
2007-09-21,22.06,22.18,21.65,21.65,7000,12.2883788009653,12.3552240165644,12.0599909810018,12.0599909810018,12566.344389373,0.0,1.0
2007-09-24,22.3901,22.44,22.0,22.0135,11600,12.4722588482091,12.5000553170291,12.2549561931658,12.2624762799207,20824.2278452467,0.0,1.0
2007-09-25,22.2,22.2,22.05,22.06,600,12.3663648858309,12.3663648858309,12.2828083663321,12.2883788009653,1077.11523337483,0.0,1.0
2007-09-26,22.2,22.2,22.2,22.2,0,12.3663648858309,12.3663648858309,12.3663648858309,12.3663648858309,0,0.0,1.0
2007-09-27,22.01,22.1525,22.0,22.1525,3300,12.260526627799,12.339905321323,12.2549561931658,12.339905321323,5924.13378356155,0.0,1.0
2007-09-28,22.05,22.0694,21.98,22.0694,17100,12.2828083663321,12.2936150095206,12.2438153238993,12.2936150095206,30697.7841511824,0.0,1.0
2007-10-01,22.22,22.22,21.91,21.91,1400,12.3775057550974,12.3775057550974,12.2048222814665,12.2048222814665,2513.2688778746,0.0,1.0
2007-10-02,22.49,22.49,22.1,22.11,2000,12.5279074901954,12.5279074901954,12.3106605394984,12.3162309741316,3590.38411124941,0.0,1.0
2007-10-03,22.28,22.3499,22.1,22.1,900,12.410928362897,12.4498657009835,12.3106605394984,12.3106605394984,1615.67285006223,0.0,1.0
2007-10-04,22.31,22.31,22.0301,22.118,500,12.4276396667968,12.4276396667968,12.2717232014119,12.3206873218382,897.59602781235,0.0,1.0
2007-10-05,22.2,22.38,21.98,22.04,10500,12.3663648858309,12.4666327092296,12.2438153238993,12.2772379316988,18849.5165840595,0.0,1.0
2007-10-08,22.15,22.47,22.15,22.3,8000,12.3385127126646,12.5167666209289,12.3385127126646,12.4220692321635,14361.5364449977,0.0,1.0
2007-10-09,22.1,22.19,21.9,21.9,5400,12.3106605394984,12.3607944511977,12.1992518468332,12.1992518468332,9694.03710037338,0.0,1.0
2007-10-10,22.24,22.24,21.95,21.95,300,12.388646624364,12.388646624364,12.2271040199995,12.2271040199995,538.55761668741,0.0,1.0
2007-10-11,22.3,22.5,22.26,22.49,2400,12.5390483594619,12.6515061922822,12.5165567928978,12.6458833006412,4268.2664956479,0.21,1.0
2007-10-12,22.3,22.3,22.29,22.29,300,12.5390483594619,12.5390483594619,12.5334254678209,12.5334254678209,533.533311955988,0.0,1.0
2007-10-15,22.209,22.52,22.14,22.328,2200,12.4878800455287,12.6627519755642,12.4490820932057,12.5547924560567,3912.57762101057,0.0,1.0
2007-10-16,22.25,22.67,22.15,22.152,1700,12.5109339012568,12.7470953501794,12.4547049848467,12.4558295631749,3023.35543441727,0.0,1.0
2007-10-17,22.15,22.22,22.15,22.15,2300,12.4547049848467,12.4940652263338,12.4547049848467,12.4547049848467,4090.42205832923,0.0,1.0
2007-10-18,22.1,22.18,22.0,22.15,5200,12.4265905266416,12.4715736597697,12.3703616102315,12.4547049848467,9247.91074057046,0.0,1.0
2007-10-19,22.0,22.0,21.79,21.79,6400,12.3703616102315,12.3703616102315,12.2522808857702,12.2522808857702,11382.0439883944,0.0,1.0
2007-10-22,22.0,22.0,21.78,21.78,600,12.3703616102315,12.3703616102315,12.2466579941292,12.2466579941292,1067.06662391197,0.0,1.0
2007-10-23,21.9,22.0,21.9,22.0,800,12.3141326938213,12.3703616102315,12.3141326938213,12.3703616102315,1422.7554985493,0.0,1.0
2007-10-24,21.75,21.8,21.75,21.76,1100,12.2297893192061,12.2579037774112,12.2297893192061,12.2354122108471,1956.28881050529,0.0,1.0
2007-10-25,22.0,22.01,21.75,21.75,6800,12.3703616102315,12.3759845018725,12.2297893192061,12.2297893192061,12093.421737669,0.0,1.0
2007-10-26,22.07,22.37,22.07,22.37,1700,12.4097218517186,12.578408600949,12.4097218517186,12.578408600949,3023.35543441726,0.0,1.0
2007-10-29,22.4,22.4999,22.12,22.34,1100,12.595277275872,12.6514499633658,12.4378363099236,12.561539926026,1956.28881050529,0.0,1.0
2007-10-30,21.97,22.12,21.97,22.04,5700,12.3534929353084,12.4378363099236,12.3534929353084,12.3928531767955,10137.1329271638,0.0,1.0
2007-10-31,21.5,22.43,21.5,22.43,2600,12.0892170281808,12.6121459507951,12.0892170281808,12.6121459507951,4623.95537028521,0.0,1.0
2007-11-01,21.1,21.6,21.01,21.5,17600,11.8643013625402,12.1454459445909,11.8136953377711,12.0892170281808,31300.6209680846,0.0,1.0
2007-11-02,21.7,21.84,21.7,21.84,2100,12.201674861001,12.2803953439752,12.201674861001,12.2803953439752,3734.73318369193,0.0,1.0
2007-11-05,21.09,21.49,21.0,21.11,7400,11.8586784708992,12.0835941365397,11.80807244613,11.8699242541812,13160.488361581,0.0,1.0
2007-11-06,21.0,21.09,20.91,21.09,4100,11.80807244613,11.8586784708992,11.7574664213609,11.8586784708992,7291.62193006519,0.0,1.0
2007-11-07,21.0,21.1,20.76,20.91,3300,11.80807244613,11.8643013625402,11.6731230467457,11.7574664213609,5868.86643151588,0.0,1.0
2007-11-08,20.95,21.02,20.74,21.02,1500,11.779957987925,11.8193182294121,11.6618772634637,11.8193182294121,2667.66655977993,0.0,1.0
2007-11-09,20.65,21.0,20.53,20.7,5900,11.6112712386945,11.80807244613,11.5437965390024,11.6393856968996,10492.8218018011,0.0,1.0
2007-11-12,21.0,21.0,20.94,20.98,6900,11.80807244613,11.80807244613,11.774335096284,11.796826662848,12271.2661749878,0.0,1.0
2007-11-13,20.74,21.0,20.5,20.79,5200,11.6618772634637,11.80807244613,11.5269278640793,11.6899917216687,9247.91074057043,0.0,1.0
2007-11-14,20.9,20.9,20.74,20.74,500,11.7518435297199,11.7518435297199,11.6618772634637,11.6618772634637,889.222186593312,0.0,1.0
2007-11-15,20.86,21.02,20.86,20.89,1000,11.7293519631558,11.8193182294121,11.7293519631558,11.7462206380789,1778.44437318663,0.0,1.0
2007-11-16,20.9101,21.19,20.85,20.92,8100,11.7575226502773,11.9149073873093,11.7237290715148,11.7630893130019,14405.3994228117,0.0,1.0
2007-11-19,20.86,21.0,20.86,21.0,1500,11.7293519631558,11.80807244613,11.7293519631558,11.80807244613,2667.66655977995,0.0,1.0
2007-11-20,21.0,21.24,21.0,21.24,300,11.80807244613,11.9430218455144,11.80807244613,11.9430218455144,533.533311955989,0.0,1.0
2007-11-21,21.0,21.0,21.0,21.0,100,11.80807244613,11.80807244613,11.80807244613,11.80807244613,177.844437318663,0.0,1.0
2007-11-23,20.8,20.96,20.35,20.36,800,11.6956146133098,11.785580879566,11.4425844894641,11.4482073811051,1422.75549854929,0.0,1.0
2007-11-26,20.24,20.24,20.21,20.24,1200,11.380732681413,11.380732681413,11.3638640064899,11.380732681413,2134.13324782394,0.0,1.0
2007-11-27,20.4,21.105,20.24,20.24,3800,11.4706989476692,11.8671128083607,11.380732681413,11.380732681413,6758.08861810916,0.0,1.0
2007-11-28,20.99,21.23,20.83,21.23,5500,11.802449554489,11.9373989538734,11.7124832882328,11.9373989538734,9781.44405252646,0.0,1.0
2007-11-29,20.93,21.0499,20.71,21.0,6600,11.7687122046429,11.8361306754187,11.6450085885406,11.80807244613,11737.7328630318,0.0,1.0
2007-11-30,21.0,21.08,20.92,20.92,5200,11.80807244613,11.8530555792582,11.7630893130019,11.7630893130019,9247.91074057048,0.0,1.0
2007-12-03,20.95,21.04,20.95,21.0,2900,11.779957987925,11.8305640126941,11.779957987925,11.80807244613,5157.4886822412,0.0,1.0
2007-12-04,20.25,21.15,20.05,21.0,10700,11.386355573054,11.8924158207453,11.2738977402337,11.80807244613,19029.3547930968,0.0,1.0
2007-12-05,20.87,21.04,20.25,20.25,3200,11.7349748547969,11.8305640126941,11.386355573054,11.386355573054,5691.02199419718,0.0,1.0
2007-12-06,20.8,21.49,20.75,21.49,2300,11.6956146133098,12.0835941365397,11.6675001551047,12.0835941365397,4090.42205832922,0.0,1.0
2007-12-07,21.12,21.12,20.75,20.75,9700,11.8755471458222,11.8755471458222,11.6675001551047,11.6675001551047,17250.9104199103,0.0,1.0
2007-12-10,20.76,21.12,20.51,20.51,2300,11.6731230467457,11.8755471458222,11.5325507557203,11.5325507557203,4090.42205832924,0.0,1.0
2007-12-11,20.76,20.76,20.76,20.76,733,11.6731230467457,11.6731230467457,11.6731230467457,11.6731230467457,1303.5997255458,0.0,1.0
2007-12-12,20.5,21.7,20.5,21.45,2500,11.5269278640793,12.201674861001,11.5269278640793,12.0611025699757,4446.11093296657,0.0,1.0
2007-12-13,20.39,20.65,20.05,20.22,2100,11.4650760560282,11.6112712386945,11.2738977402337,11.3694868981309,3734.7331836919,0.0,1.0
2007-12-14,20.82,20.82,20.6499,20.6499,200,11.7068603965918,11.7068603965918,11.6112150097781,11.6112150097781,355.688874637325,0.0,1.0
2007-12-17,20.82,20.82,20.82,20.82,100,11.7068603965918,11.7068603965918,11.7068603965918,11.7068603965918,177.844437318662,0.0,1.0
2007-12-18,20.11,20.9,20.1,20.13,5900,11.3076350900798,11.7518435297199,11.3020121984388,11.3188808733618,10492.8218018011,0.0,1.0
2007-12-19,20.11,20.11,20.11,20.11,960,11.3076350900798,11.3076350900798,11.3076350900798,11.3076350900798,1707.30659825916,0.0,1.0
2007-12-20,20.83,20.83,20.0,20.0,700,11.7124832882328,11.7124832882328,11.2457832820286,11.2457832820286,1244.91106123064,0.0,1.0
2007-12-21,20.38,20.38,20.375,20.375,200,11.4594531643872,11.4594531643872,11.4566417185666,11.4566417185666,355.688874637324,0.0,1.0
2007-12-24,20.38,20.38,20.38,20.38,600,11.4594531643872,11.4594531643872,11.4594531643872,11.4594531643872,1067.06662391197,0.0,1.0
2007-12-26,19.88,20.25,19.3,20.01,4500,11.1783085823364,11.386355573054,10.8521808671576,11.2514061736696,8002.99967933984,0.0,1.0
2007-12-27,19.7499,20.0,19.7499,19.88,600,11.1051547620868,11.2457832820286,11.1051547620868,11.1783085823364,1067.06662391198,0.0,1.0
2007-12-28,19.99,20.77,19.6,19.6,7400,11.2401603903876,11.6787459383867,11.020867616388,11.020867616388,13160.488361581,0.0,1.0
2007-12-31,19.9,20.75,19.9,19.96,6400,11.1895543656185,11.6675001551047,11.1895543656185,11.2232917154646,11382.0439883944,0.0,1.0
2008-01-02,19.18,20.16,19.18,19.57,11400,10.7847061674654,11.3357495482848,10.7847061674654,11.003998941465,20274.2658543276,0.0,1.0
2008-01-03,19.42,19.52,19.13,19.13,2000,10.9196555668498,10.9758844832599,10.7565917092604,10.7565917092604,3556.88874637324,0.0,1.0
2008-01-04,19.26,20.0,19.1,20.0,5800,10.8296893005936,11.2457832820286,10.7397230343373,11.2457832820286,10314.9773644824,0.0,1.0
2008-01-07,20.0,20.14,19.02,19.02,6400,11.2457832820286,11.3245037650028,10.6947399012092,10.6947399012092,11382.0439883944,0.0,1.0
2008-01-08,19.84,20.05,19.3,19.3,2300,11.1558170157724,11.2738977402337,10.8521808671576,10.8521808671576,4090.42205832923,0.0,1.0
2008-01-09,19.64,20.0,19.44,19.64,2500,11.0433591829521,11.2457832820286,10.9309013501318,11.0433591829521,4446.11093296656,0.0,1.0
2008-01-10,19.06,19.57,19.06,19.5,2900,10.7172314677733,11.003998941465,10.7172314677733,10.9646386999779,5157.4886822412,0.0,1.0
2008-01-11,19.22,19.46,18.79,18.83,6200,10.9252784584908,11.0617023310214,10.6808523535402,10.7035896656286,10907.1819498925,0.21,1.0
2008-01-14,19.37,19.5,19.3,19.47,1100,11.0105433788224,11.0844396431098,10.9707530826677,11.0673866590435,1935.14518465835,0.0,1.0
2008-01-15,19.12,19.6,18.79,18.93,15400,10.8684351782697,11.1412829233309,10.6808523535402,10.7604329458497,27092.0325852169,0.0,1.0
2008-01-16,18.61,18.9,18.61,18.82,108200,10.5785344491422,10.7433799617834,10.5785344491422,10.6979053376065,190347.917254576,0.0,1.0
2008-01-17,19.0,19.53,18.54,18.54,5400,10.8002232420044,11.1014926271761,10.5387441529875,10.5387441529875,9499.80363377735,0.0,1.0
2008-01-18,19.0,19.1,18.5401,19.01,11000,10.8002232420044,10.8570665222255,10.5388009962677,10.8059075700265,19351.4518465835,0.0,1.0
2008-01-22,17.54,19.0,17.4,18.32,6600,9.97031135077672,10.8002232420044,9.89073075846722,10.4136889365011,11610.8711079501,0.0,1.0
2008-01-23,17.5,18.47,17.5,17.529,13700,9.94757403868829,10.4989538568327,9.94757403868829,9.9640585899524,24101.3536634721,0.0,1.0
2008-01-24,17.78,18.4,17.75,18.2899,7100,10.1067352233073,10.459163560678,10.089682239241,10.3965791091546,12490.482555522,0.0,1.0
2008-01-25,18.51,18.82,18.19,18.82,23900,10.5216911689212,10.6979053376065,10.3397926722137,10.6979053376065,42045.4271939402,0.0,1.0
2008-01-28,18.49,19.0,17.75,18.07,12200,10.5103225128769,10.8002232420044,10.089682239241,10.2715807359484,21462.5193207563,0.0,1.0
2008-01-29,18.32,18.85,18.0,18.0,5300,10.4136889365011,10.7149583216728,10.2317904397937,10.2317904397937,9323.88134426294,0.0,1.0
2008-01-30,19.4,19.5,18.75,18.75,7900,11.0275963628887,11.0844396431098,10.6581150414517,10.6581150414517,13897.8608716372,0.0,1.0
2008-01-31,20.39,20.39,19.6,19.6,5700,11.5903448370774,11.5903448370774,11.1412829233309,11.1412829233309,10027.5705023205,0.0,1.0
2008-02-01,19.87,20.22,19.68,19.8,5500,11.2947597799278,11.4937112607016,11.1867575475077,11.254969483773,9675.72592329171,0.0,1.0
2008-02-04,19.41,19.75,19.29,19.48,2900,11.0332806909108,11.2265478436625,10.9650687546456,11.0730709870656,5101.74639591747,0.0,1.0
2008-02-05,19.77,19.77,19.4999,19.4999,800,11.2379164997067,11.2379164997067,11.0843827998296,11.0843827998296,1407.37831611516,0.0,1.0
2008-02-06,19.77,19.77,19.77,19.77,138,11.2379164997067,11.2379164997067,11.2379164997067,11.2379164997067,242.772759529865,0.0,1.0
2008-02-07,19.77,19.77,19.77,19.77,138,11.2379164997067,11.2379164997067,11.2379164997067,11.2379164997067,242.772759529865,0.0,1.0
2008-02-08,19.52,19.86,19.41,19.85,10400,11.095808299154,11.2890754519057,11.0332806909108,11.2833911238836,18295.9181094971,0.0,1.0
2008-02-11,19.6801,19.94,19.68,19.94,4500,11.186814390788,11.3345500760825,11.1867575475077,11.3345500760825,7916.50302814775,0.0,1.0
2008-02-12,19.5,19.68,19.5,19.68,1600,11.0844396431098,11.1867575475077,11.0844396431098,11.1867575475077,2814.75663223032,0.0,1.0
2008-02-13,19.26,19.85,19.17,19.25,3300,10.9480157705792,11.2833911238836,10.8968568183803,10.9423314425571,5805.43555397505,0.0,1.0
2008-02-14,19.42,20.0,19.32,19.73,2300,11.038965018933,11.3686560442152,10.9821217387119,11.2151791876183,4046.21265883106,0.0,1.0
2008-02-15,19.99,20.0,19.5,19.9799,11000,11.3629717161931,11.3686560442152,11.0844396431098,11.3572305448908,19351.4518465834,0.0,1.0
2008-02-19,19.89,19.89,19.6,19.6,400,11.306128435972,11.306128435972,11.1412829233309,11.1412829233309,703.68915805758,0.0,1.0
2008-02-20,19.89,19.89,19.89,19.89,177,11.306128435972,11.306128435972,11.306128435972,11.306128435972,311.382452440479,0.0,1.0
2008-02-21,19.98,19.98,19.32,19.32,1600,11.357287388171,11.357287388171,10.9821217387119,10.9821217387119,2814.75663223031,0.0,1.0
2008-02-22,19.95,19.95,19.95,19.95,400,11.3402344041047,11.3402344041047,11.3402344041047,11.3402344041047,703.689158057576,0.0,1.0
2008-02-25,19.67,19.94,19.67,19.94,800,11.1810732194856,11.3345500760825,11.1810732194856,11.3345500760825,1407.37831611516,0.0,1.0
2008-02-26,19.57,19.57,19.26,19.26,2000,11.1242299392646,11.1242299392646,10.9480157705792,10.9480157705792,3518.44579028789,0.0,1.0
2008-02-27,19.25,20.0,19.25,19.59,1500,10.9423314425571,11.3686560442152,10.9423314425571,11.1355985953088,2638.83434271593,0.0,1.0
2008-02-28,19.99,19.99,19.3,19.3,4000,11.3629717161931,11.3629717161931,10.9707530826677,10.9707530826677,7036.89158057578,0.0,1.0
2008-02-29,19.79,19.99,19.44,19.71,2400,11.2492851557509,11.3629717161931,11.0503336749772,11.2038105315741,4222.13494834549,0.0,1.0
2008-03-03,19.7,19.79,19.49,19.79,11400,11.198126203552,11.2492851557509,11.0787553150877,11.2492851557509,20055.1410046409,0.0,1.0
2008-03-04,19.6499,19.65,19.5201,19.64,2100,11.1696477201612,11.1697045634414,11.0958651424342,11.1640202354193,3694.36807980229,0.0,1.0
2008-03-05,19.6,19.6,19.5,19.51,1500,11.1412829233309,11.1412829233309,11.0844396431098,11.0901239711319,2638.83434271592,0.0,1.0
2008-03-06,19.25,19.31,19.01,19.26,13700,10.9423314425571,10.9764374106898,10.8059075700265,10.9480157705792,24101.3536634721,0.0,1.0
2008-03-07,18.94,19.25,18.94,19.1401,1700,10.7661172738718,10.9423314425571,10.7661172738718,10.8798606775942,2990.67892174471,0.0,1.0
2008-03-10,19.46,19.46,18.9201,19.0099,1600,11.0617023310214,11.0617023310214,10.7548054611078,10.8058507267463,2814.75663223031,0.0,1.0
2008-03-11,19.27,19.27,19.26,19.26,500,10.9537000986013,10.9537000986013,10.9480157705792,10.9480157705792,879.611447571977,0.0,1.0
2008-03-12,19.53,19.57,18.77,19.5,2600,11.1014926271761,11.1242299392646,10.669483697496,11.0844396431098,4573.97952737428,0.0,1.0
2008-03-13,19.1199,19.19,18.7601,19.03,1600,10.8683783349895,10.9082254744245,10.6638562127541,10.8172762260708,2814.75663223032,0.0,1.0
2008-03-14,18.58,19.35,18.58,18.7701,1400,10.5614814650759,10.9991747227782,10.5614814650759,10.6695405407762,2462.91205320153,0.0,1.0
2008-03-17,18.96,19.25,18.96,19.25,600,10.777485929916,10.9423314425571,10.777485929916,10.9423314425571,1055.53373708637,0.0,1.0
2008-03-18,19.2599,19.2599,18.67,18.67,400,10.947958927299,10.947958927299,10.6126404172749,10.6126404172749,703.68915805758,0.0,1.0
2008-03-19,18.77,18.77,18.58,18.58,300,10.669483697496,10.669483697496,10.5614814650759,10.5614814650759,527.766868543182,0.0,1.0
2008-03-20,18.48,18.93,17.95,18.41,3300,10.5046381848548,10.7604329458497,10.2033687996831,10.4648478887001,5805.43555397505,0.0,1.0
2008-03-24,17.3,17.6299,16.75,17.21,23300,9.83388747824614,10.0214134596955,9.52124943703022,9.78272852604717,40989.893456854,0.0,1.0
2008-03-25,17.55,17.73,17.05,17.275,7500,9.97599567879883,10.0783135831968,9.69177927769345,9.81967665819087,13194.1717135796,0.0,1.0
2008-03-26,17.364,17.56,17.16,17.56,13800,9.87026717758763,9.98168000682094,9.75430688593663,9.98168000682094,24277.2759529865,0.0,1.0
2008-03-27,17.39,17.4,17.13,17.31,7100,9.88504643044511,9.89073075846722,9.73725390187031,9.83957180626825,12490.482555522,0.0,1.0
2008-03-28,17.31,17.38,17.21,17.25,3800,9.83957180626825,9.879362102423,9.78272852604717,9.8054658381356,6685.047001547,0.0,1.0
2008-03-31,17.41,17.46,16.9,17.44,8600,9.89641508648932,9.92483672659986,9.60651435736184,9.91346807055565,15129.316898238,0.0,1.0
2008-04-01,17.51,17.51,17.2535,17.436,7300,9.9532583667104,9.9532583667104,9.80745535294334,9.9111943393468,12842.3271345508,0.0,1.0
2008-04-02,17.35,17.56,17.24,17.56,6300,9.86230911835668,9.98168000682094,9.79978151011349,9.98168000682094,11083.1042394069,0.0,1.0
2008-04-03,16.99,17.15,16.81,17.15,4300,9.6576733095608,9.74862255791452,9.55535540516287,9.74862255791452,7564.65844911898,0.0,1.0
2008-04-04,17.3,17.4,16.9899,17.0,7500,9.83388747824614,9.89073075846722,9.65761646628058,9.66335763758291,13194.1717135796,0.0,1.0
2008-04-07,17.47,17.47,17.19,17.19,4100,9.93052105462197,9.93052105462197,9.77135987000296,9.77135987000296,7212.81387009019,0.0,1.0
2008-04-08,17.27,17.34,17.17,17.32,2500,9.81683449417982,9.85662479033457,9.75999121395874,9.84525613429036,4398.05723785987,0.0,1.0
2008-04-09,17.32,17.3399,17.25,17.25,2400,9.84525613429036,9.85656794705435,9.8054658381356,9.8054658381356,4222.13494834548,0.0,1.0
2008-04-10,17.12,17.34,17.1,17.27,4200,9.7315695738482,9.85662479033457,9.72020091780399,9.81683449417982,7388.73615960459,0.0,1.0
2008-04-11,17.2,17.21,16.82,16.82,2400,9.89641508648932,9.90216881619077,9.67777335783433,9.67777335783433,4171.20741594154,0.21,1.0
2008-04-14,17.16,17.23,17.15,17.182,3600,9.87340016768353,9.91367627559367,9.86764643798209,9.88605837302672,6256.81112391231,0.0,1.0
2008-04-15,16.65,17.15,16.6,17.15,5900,9.57995995290972,9.86764643798209,9.55119130440249,9.86764643798209,10254.2182308563,0.0,1.0
2008-04-16,17.04,17.19,16.91,16.92,12200,9.80435541126617,9.89066135678788,9.72955692514735,9.7353106548488,21203.6376977028,0.0,1.0
2008-04-17,16.53,17.01,16.53,17.01,6800,9.51091519649236,9.78709422216183,9.51091519649236,9.78709422216183,11818.4210118344,0.0,1.0
2008-04-18,16.5,16.89,16.5,16.83,5200,9.49365400738801,9.71804946574446,9.49365400738801,9.68352708753577,9037.61606787334,0.0,1.0
2008-04-21,16.59,16.84,16.0,16.53,5600,9.54543757470104,9.68928081723722,9.20596752231565,9.51091519649236,9732.81730386359,0.0,1.0
2008-04-22,16.68,16.91,16.51,16.51,1800,9.59722114201406,9.72955692514735,9.49940773708946,9.49940773708946,3128.40556195616,0.0,1.0
2008-04-23,16.9101,17.0,16.5,16.55,7300,9.72961446244437,9.78134049246038,9.49365400738801,9.52242265589525,12687.4225568222,0.0,1.0
2008-04-24,16.75,17.0,16.2,16.48,3900,9.63749724992419,9.78134049246038,9.32104211634459,9.48214654798512,6778.21205090501,0.0,1.0
2008-04-25,17.09,17.18,16.8,17.18,3300,9.8331240597734,9.88490762708643,9.66626589843143,9.88490762708643,5735.41019691962,0.0,1.0
2008-04-28,17.1,17.19,17.1,17.19,300,9.83887778947485,9.89066135678788,9.83887778947485,9.89066135678788,521.400926992693,0.0,1.0
2008-04-29,17.25,17.27,17.058,17.22,2700,9.92518373499656,9.93669119439945,9.81471212472877,9.90792254589222,4692.60834293423,0.0,1.0
2008-04-30,18.76,18.76,17.5,17.5,12800,10.7939969199151,10.7939969199151,10.0690269775327,10.0690269775327,22246.4395516882,0.0,1.0
2008-05-01,19.0,19.0,18.62,18.86,5600,10.9320864327498,10.9320864327498,10.7134447040948,10.8515342169296,9732.81730386362,0.0,1.0
2008-05-02,18.71,18.86,18.71,18.85,2400,10.7652282714079,10.8515342169296,10.7652282714079,10.8457804872281,4171.20741594153,0.0,1.0
2008-05-05,17.51,18.7899,17.51,18.09,7100,10.0747807072342,10.8112005717224,10.0747807072342,10.4084970299181,12339.821938827,0.0,1.0
2008-05-06,17.99,18.0,17.46,17.66,12000,10.3509597329037,10.3567134626051,10.046012058727,10.1610866527559,20856.0370797076,0.0,1.0
2008-05-07,18.3499,18.35,17.9482,18.0,2100,10.5580364648587,10.5580940021558,10.3269091427516,10.3567134626051,3649.80648894886,0.0,1.0
2008-05-08,18.04,18.26,18.0,18.01,3700,10.3797283814109,10.5063104348427,10.3567134626051,10.3624671923066,6430.61143290987,0.0,1.0
2008-05-09,17.51,18.04,17.2,18.04,16800,10.0747807072342,10.3797283814109,9.89641508648932,10.3797283814109,29198.4519115907,0.0,1.0
2008-05-12,17.11,17.71,16.5833,17.22,19700,9.8446315191763,10.1898553012631,9.54158257580107,9.90792254589222,34238.6608725201,0.0,1.0
2008-05-13,17.1,17.45,16.62,17.29,15000,9.83887778947485,10.0402583290255,9.56269876380538,9.94819865380235,26070.0463496346,0.0,1.0
2008-05-14,17.06,17.29,17.02,17.2,6500,9.81586287066906,9.94819865380235,9.79284795186327,9.89641508648932,11297.0200848417,0.0,1.0
2008-05-15,17.3199,17.65,17.27,17.6,1700,9.96540230560968,10.1553329230545,9.93669119439945,10.1265642745472,2954.60525295859,0.0,1.0
2008-05-16,17.62,17.62,17.11,17.11,300,10.1380717339501,10.1380717339501,9.8446315191763,9.8446315191763,521.400926992693,0.0,1.0
2008-05-19,16.95,17.03,16.51,17.01,5300,9.75257184395314,9.79860168156472,9.49940773708946,9.78709422216183,9211.4163768709,0.0,1.0
2008-05-20,16.76,17.04,16.76,16.84,1000,9.64325097962564,9.80435541126617,9.64325097962564,9.68928081723722,1738.00308997564,0.0,1.0
2008-05-21,16.52,16.8001,16.52,16.8,1300,9.50516146679091,9.66632343572845,9.50516146679091,9.66626589843143,2259.40401696833,0.0,1.0
2008-05-22,16.72,16.83,16.5,16.51,5000,9.62023606081985,9.68352708753577,9.49365400738801,9.49940773708946,8690.01544987821,0.0,1.0
2008-05-23,16.6499,17.5,16.5,17.29,3100,9.57990241561271,10.0690269775327,9.49365400738801,9.94819865380235,5387.80957892449,0.0,1.0
2008-05-27,16.85,17.25,16.52,17.01,4700,9.69503454693867,9.92518373499656,9.50516146679091,9.78709422216183,8168.61452288551,0.0,1.0
2008-05-28,17.02,17.35,16.86,17.35,1500,9.79284795186327,9.98272103201103,9.70078827664011,9.98272103201103,2607.00463496346,0.0,1.0
2008-05-29,17.09,17.09,16.935,16.940001,500,9.8331240597734,9.8331240597734,9.74394124940097,9.74681868962466,869.001544987821,0.0,1.0
2008-05-30,16.91,16.9825,16.8,16.9,5300,9.72955692514735,9.77127146548285,9.66626589843143,9.7238031954459,9211.4163768709,0.0,1.0
2008-06-02,16.89,17.0,16.87,16.87,2400,9.71804946574446,9.78134049246038,9.70654200634156,9.70654200634156,4171.20741594154,0.0,1.0
2008-06-03,16.92,17.06,16.76,16.76,7800,9.7353106548488,9.81586287066906,9.64325097962564,9.64325097962564,13556.42410181,0.0,1.0
2008-06-04,16.86,17.0,16.77,16.87,11400,9.70078827664011,9.78134049246038,9.64900470932709,9.70654200634156,19813.2352257223,0.0,1.0
2008-06-05,16.86,16.86,16.79,16.85,2700,9.70078827664011,9.70078827664011,9.66051216872998,9.69503454693867,4692.60834293424,0.0,1.0
2008-06-06,17.04,17.1401,17.04,17.04,500,9.80435541126617,9.86195024557765,9.80435541126617,9.80435541126617,869.00154498782,0.0,1.0
2008-06-09,16.87,17.25,16.87,16.91,3600,9.70654200634156,9.92518373499656,9.70654200634156,9.72955692514735,6256.81112391231,0.0,1.0
2008-06-10,16.84,16.9156,16.83,16.86,11400,9.68928081723722,9.73277901378016,9.68352708753577,9.70078827664011,19813.2352257223,0.0,1.0
2008-06-11,16.82,16.99,16.7,16.99,2000,9.67777335783433,9.77558676275893,9.60872860141696,9.77558676275893,3476.00617995128,0.0,1.0
2008-06-12,16.53,16.71,16.53,16.7,1200,9.51091519649236,9.61448233111841,9.51091519649236,9.60872860141696,2085.60370797077,0.0,1.0
2008-06-13,17.29,17.29,16.91,16.91,4400,9.94819865380235,9.94819865380235,9.72955692514735,9.72955692514735,7647.21359589282,0.0,1.0
2008-06-16,16.73,17.14,16.57,17.05,1600,9.6259897905213,9.86189270828064,9.53393011529814,9.81010914096762,2780.80494396103,0.0,1.0
2008-06-17,16.6,16.68,16.3,16.51,1200,9.55119130440249,9.59722114201406,9.37857941335907,9.49940773708946,2085.60370797077,0.0,1.0
2008-06-18,16.25,16.33,16.24,16.33,2400,9.34981076485183,9.39584060246341,9.34405703515038,9.39584060246341,4171.20741594154,0.0,1.0
2008-06-19,16.88,17.0,16.19,16.19,7400,9.71229573604301,9.78134049246038,9.31528838664315,9.31528838664315,12861.2228658197,0.0,1.0
2008-06-20,16.62,16.98,16.01,16.62,3300,9.56269876380538,9.76983303305748,9.2117212520171,9.56269876380538,5735.41019691962,0.0,1.0
2008-06-23,16.07,16.38,16.0,16.38,2500,9.24624363022578,9.42460925097065,9.20596752231565,9.42460925097065,4345.0077249391,0.0,1.0
2008-06-24,16.0,16.072,16.0,16.06,6500,9.20596752231565,9.24739437616607,9.20596752231565,9.24048990052433,11297.0200848417,0.0,1.0
2008-06-25,16.0,16.4099,16.0,16.0,2000,9.20596752231565,9.44181290277797,9.20596752231565,9.20596752231565,3476.00617995128,0.0,1.0
2008-06-26,15.88,16.19,15.82,16.01,10800,9.13692276589828,9.31528838664315,9.1024003876896,9.2117212520171,18770.4333717369,0.0,1.0
2008-06-27,15.91,16.055,15.91,15.91,200,9.15418395500262,9.23761303567361,9.15418395500262,9.15418395500262,347.600617995128,0.0,1.0
2008-06-30,15.85,16.13,15.53,15.9,19800,9.11966157679394,9.28076600843446,8.93554222634763,9.14843022530118,34412.4611815177,0.0,1.0
2008-07-01,14.71,15.5599,14.71,15.54,5000,8.46373639082895,8.95274587815496,8.46373639082895,8.94129595604907,8690.01544987821,0.0,1.0
2008-07-02,13.81,14.94,13.02,14.71,8700,7.9459007176987,8.59607217396224,7.49135607128436,8.46373639082895,15120.6268827881,0.0,1.0
2008-07-03,14.01,14.01,13.81,13.97,2700,8.06097531172764,8.06097531172764,7.9459007176987,8.03796039292185,4692.60834293423,0.0,1.0
2008-07-07,14.1,14.94,14.04,14.94,1600,8.11275887904067,8.59607217396224,8.07823650083198,8.59607217396224,2780.80494396102,0.0,1.0
2008-07-08,14.03,14.94,14.03,14.94,1800,8.07248277113053,8.59607217396224,8.07248277113053,8.59607217396224,3128.40556195616,0.0,1.0
2008-07-09,14.5,15.14,14.4,14.5,1500,8.34290806709856,8.71114676799118,8.28537077008408,8.34290806709856,2607.00463496346,0.0,1.0
2008-07-10,14.11,15.03,13.87,13.88,6100,8.11851260874211,8.64785574127526,7.98042309590738,7.98617682560883,10601.8188488514,0.0,1.0
2008-07-11,13.75,14.2,13.75,13.78,4700,8.0322066632204,8.29507888128943,8.0322066632204,8.04973147775834,8045.73421845816,0.21,1.0
2008-07-14,13.5,13.61,13.11,13.61,10100,7.88616654207094,7.9504241953767,7.65834395307778,7.9504241953767,17289.7692779633,0.0,1.0
2008-07-15,12.8,13.11,12.55,13.11,4100,7.47725420285245,7.65834395307778,7.33121408170299,7.65834395307778,7018.61921184648,0.0,1.0
2008-07-16,13.0,13.0,12.7899,12.79,13100,7.59408629977202,7.59408629977202,7.47135418195801,7.47141259800647,22425.3443110217,0.0,1.0
2008-07-17,13.65,14.84,12.26,12.82,1900,7.97379061476062,8.66894159143206,7.16180754116961,7.48893741254441,3252.53085427032,0.0,1.0
2008-07-18,13.8901,14.39,13.8901,14.2,1600,8.11404754711256,8.40606937336303,8.11404754711256,8.29507888128943,2738.97335096448,0.0,1.0
2008-07-21,13.8099,13.8099,13.77,13.77,600,8.06719787624782,8.06719787624782,8.04388987291236,8.04388987291236,1027.11500661168,0.0,1.0
2008-07-22,13.296,13.965,13.296,13.78,1300,7.76699780321298,8.15780116740894,7.76699780321298,8.04973147775834,2225.41584765864,0.0,1.0
2008-07-23,13.85,13.95,13.85,13.95,900,8.09062271168019,8.14903876013997,8.09062271168019,8.14903876013997,1540.67250991752,0.0,1.0
2008-07-24,13.92,14.34,13.65,13.65,3400,8.13151394560204,8.37686134913313,7.97379061476062,7.97379061476062,5820.31837079951,0.0,1.0
2008-07-25,15.0,15.0,14.225,14.26,2600,8.76240726896771,8.76240726896771,8.30968289340438,8.33012851036531,4450.83169531728,0.0,1.0
2008-07-28,14.4,14.4,14.01,14.04,900,8.41191097820901,8.41191097820901,8.18408838921584,8.20161320375378,1540.67250991752,0.0,1.0
2008-07-29,14.05,14.07,14.0,14.03,5700,8.20745480859976,8.21913801829172,8.17824678436987,8.1957715989078,9757.59256281095,0.0,1.0
2008-07-30,14.5,14.88,14.33,14.33,1100,8.47032702666879,8.69230801081597,8.37101974428716,8.37101974428716,1883.04417878808,0.0,1.0
2008-07-31,14.8,14.93,14.5,14.87,2400,8.64557517204815,8.72151603504586,8.47032702666879,8.68646640596999,4108.46002644671,0.0,1.0
2008-08-01,14.6001,14.6001,14.5,14.6,700,8.52880149117703,8.52880149117703,8.47032702666879,8.52874307512857,1198.30084104696,0.0,1.0
2008-08-04,14.7,15.17,14.5,14.5,2200,8.58715912358836,8.86171455134935,8.47032702666879,8.47032702666879,3766.08835757616,0.0,1.0
2008-08-05,14.99,15.0299,14.6,14.97,2300,8.75656566412174,8.77987366745719,8.52874307512857,8.74488245442978,3937.27419201143,0.0,1.0
2008-08-06,15.39,15.4,15.0,15.0,3800,8.99022985796088,8.99607146280685,8.76240726896771,8.76240726896771,6505.06170854063,0.0,1.0
2008-08-07,14.29,14.8,14.07,14.07,8200,8.34765332490324,8.64557517204815,8.21913801829172,8.21913801829172,14037.238423693,0.0,1.0
2008-08-08,14.24,14.5,14.0,14.0,8400,8.31844530067335,8.47032702666879,8.17824678436987,8.17824678436987,14379.6100925635,0.0,1.0
2008-08-11,14.59,14.75,14.59,14.75,1100,8.5229014702826,8.61636714781825,8.5229014702826,8.61636714781825,1883.04417878808,0.0,1.0
2008-08-12,14.59,14.59,14.53,14.53,800,8.5229014702826,8.5229014702826,8.48785184120672,8.48785184120672,1369.48667548224,0.0,1.0
2008-08-13,14.59,14.59,14.59,14.59,0,8.5229014702826,8.5229014702826,8.5229014702826,8.5229014702826,0,0.0,1.0
2008-08-14,14.5,14.98,14.29,14.74,7800,8.47032702666879,8.75072405927576,8.34765332490324,8.61052554297227,13352.4950859518,0.0,1.0
2008-08-15,14.33,14.65,14.28,14.28,1900,8.37101974428716,8.55795109935847,8.34181172005726,8.34181172005726,3252.53085427032,0.0,1.0
2008-08-18,14.25,14.35,14.2,14.35,3000,8.32428690551933,8.38270295397911,8.29507888128943,8.38270295397911,5135.5750330584,0.0,1.0
2008-08-19,14.23,14.23,14.2299,14.2299,700,8.31260369582737,8.31260369582737,8.31254527977891,8.31254527977891,1198.30084104696,0.0,1.0
2008-08-20,14.15,14.85,13.75,14.17,22000,8.26587085705954,8.67478319627804,8.0322066632204,8.2775540667515,37660.8835757616,0.0,1.0
2008-08-21,14.0601,14.3,14.01,14.29,7400,8.2133548294942,8.35349492974922,8.18408838921584,8.34765332490324,12667.7517482107,0.0,1.0
2008-08-22,14.254,14.3,14.254,14.3,1400,8.32662354745772,8.35349492974922,8.32662354745772,8.35349492974922,2396.60168209392,0.0,1.0
2008-08-25,13.55,14.15,12.59,14.15,14400,7.91537456630084,8.26587085705954,7.3545805010869,8.26587085705954,24650.7601586803,0.0,1.0
2008-08-26,13.92,13.93,13.8,13.8,1300,8.13151394560204,8.13735555044802,8.0614146874503,8.0614146874503,2225.41584765864,0.0,1.0
2008-08-27,14.01,14.01,13.4,13.41,3200,8.18408838921584,8.18408838921584,7.82775049361116,7.83359209845714,5477.94670192896,0.0,1.0
2008-08-28,14.03,14.2,14.03,14.2,1100,8.1957715989078,8.29507888128943,8.1957715989078,8.29507888128943,1883.04417878808,0.0,1.0
2008-08-29,14.12,14.3,14.12,14.27,12900,8.24834604252161,8.35349492974922,8.24834604252161,8.33597011521129,22082.9726421511,0.0,1.0
2008-09-02,14.25,14.25,14.25,14.25,4000,8.32428690551933,8.32428690551933,8.32428690551933,8.32428690551933,6847.43337741119,0.0,1.0
2008-09-03,14.4,14.4825,14.4,14.465,1000,8.41191097820901,8.46010421818833,8.41191097820901,8.44988140970787,1711.8583443528,0.0,1.0
2008-09-04,14.18,14.63,14.18,14.3,6600,8.28339567159748,8.54626788966651,8.28339567159748,8.35349492974922,11298.2650727285,0.0,1.0
2008-09-05,14.71,14.99,14.0,14.18,4300,8.59300072843434,8.75656566412174,8.17824678436987,8.28339567159748,7360.99088071703,0.0,1.0
2008-09-08,14.9,14.9,14.42,14.42,300,8.70399122050793,8.70399122050793,8.42359418790096,8.42359418790096,513.55750330584,0.0,1.0
2008-09-09,14.25,14.99,14.1,14.95,5500,8.32428690551933,8.75656566412174,8.23666283282965,8.73319924473782,9415.22089394039,0.0,1.0
2008-09-10,14.0,14.19,14.0,14.03,1500,8.17824678436987,8.28923727644346,8.17824678436987,8.1957715989078,2567.7875165292,0.0,1.0
2008-09-11,14.16,14.18,14.16,14.162,1100,8.27171246190552,8.28339567159748,8.27171246190552,8.27288078287472,1883.04417878808,0.0,1.0
2008-09-12,14.01,14.16,14.01,14.15,600,8.18408838921584,8.27171246190552,8.18408838921584,8.26587085705954,1027.11500661168,0.0,1.0
2008-09-15,14.0,14.0,13.41,13.41,3100,8.17824678436987,8.17824678436987,7.83359209845714,7.83359209845714,5306.76086749367,0.0,1.0
2008-09-16,14.41,14.54,13.75,14.0,17500,8.41775258305498,8.4936934460527,8.0322066632204,8.17824678436987,29957.521026174,0.0,1.0
2008-09-17,14.19,14.69,14.01,14.6,1100,8.28923727644346,8.58131751874238,8.18408838921584,8.52874307512857,1883.04417878808,0.0,1.0
2008-09-18,14.01,14.01,14.01,14.01,100,8.18408838921584,8.18408838921584,8.18408838921584,8.18408838921584,171.18583443528,0.0,1.0
2008-09-19,13.66,14.9,13.66,14.19,3400,7.9796322196066,8.70399122050793,7.9796322196066,8.28923727644346,5820.31837079951,0.0,1.0
2008-09-22,12.68,13.78,12.56,13.78,14400,7.40715494470071,8.04973147775834,7.33705568654897,8.04973147775834,24650.7601586803,0.0,1.0
2008-09-23,12.7,12.8,12.5,12.8,1600,7.41883815439266,7.47725420285245,7.3020060574731,7.47725420285245,2738.97335096448,0.0,1.0
2008-09-24,12.06,12.97,12.01,12.5,20700,7.04497544425004,7.57656148523408,7.01576742002015,7.3020060574731,35435.4677281029,0.0,1.0
2008-09-25,12.16,13.07,12.16,12.9,1200,7.10339149270983,7.63497753369387,7.10339149270983,7.53567025131223,2054.23001322336,0.0,1.0
2008-09-26,12.27,13.0,12.21,12.21,5700,7.16764914601559,7.59408629977202,7.13259951693972,7.13259951693972,9757.59256281095,0.0,1.0
2008-09-29,12.24,12.73,12.24,12.29,6331,7.15012433147765,7.4363629689306,7.15012433147765,7.17933235570755,10837.7751780976,0.0,1.0
2008-09-30,12.47,12.47,12.24,12.24,6700,7.28448124293516,7.28448124293516,7.15012433147765,7.15012433147765,11469.4509071638,0.0,1.0
2008-10-01,12.5001,12.5001,12.45,12.45,1000,7.30206447352155,7.30206447352155,7.2727980332432,7.2727980332432,1711.8583443528,0.0,1.0
2008-10-02,12.49,12.68,12.47,12.68,10700,7.29616445262712,7.40715494470071,7.28448124293516,7.40715494470071,18316.8842845749,0.0,1.0
2008-10-03,13.5,13.6,12.58,12.69,2200,7.88616654207094,7.94458259053073,7.34873889624092,7.41299654954669,3766.08835757616,0.0,1.0
2008-10-06,12.65,12.66,12.435,12.52,2300,7.38963013016277,7.39547173500875,7.26403562597423,7.31368926716505,3937.27419201144,0.0,1.0
2008-10-07,13.25,13.9599,13.25,13.9599,1200,7.74012642092148,8.15482194893749,7.74012642092148,8.15482194893749,2054.23001322336,0.0,1.0
2008-10-08,12.49,13.5,12.49,13.5,1300,7.29616445262712,7.88616654207094,7.29616445262712,7.88616654207094,2225.41584765864,0.0,1.0
2008-10-09,11.64,12.45,11.64,12.28,17200,6.79962804071895,7.2727980332432,6.79962804071895,7.17349075086157,29443.9635228681,0.0,1.0
2008-10-10,11.25,12.25,10.0,10.9,37300,6.65358791956948,7.24501795686455,5.91430037295065,6.44658740651621,63067.4765363515,0.14,1.0
2008-10-13,12.96,13.15,12.51,13.15,6500,7.66493328334405,7.77730499043011,7.39878976656127,7.77730499043011,10990.3109245653,0.0,1.0
2008-10-14,13.62,13.95,12.4,13.25,14900,8.05527710795879,8.25044902026616,7.33373246245881,7.83644799415961,25193.1742732342,0.0,1.0
2008-10-15,13.76,15.0,13.76,14.16,13900,8.1380773131801,8.87145055942598,8.1380773131801,8.37464932809812,23502.3572079165,0.0,1.0
2008-10-16,13.52,13.7501,13.5,13.75,1400,7.99613410422928,8.13222215581088,7.98430550348338,8.13216301280715,2367.14389144483,0.0,1.0
2008-10-17,14.09,14.09,13.3,13.5,900,8.33324922548747,8.33324922548747,7.86601949602437,7.98430550348338,1521.73535878596,0.0,1.0
2008-10-20,14.335,14.335,14.335,14.335,200,8.47814958462476,8.47814958462476,8.47814958462476,8.47814958462476,338.163413063547,0.0,1.0
2008-10-21,14.01,14.51,14.01,14.5,600,8.28593482250386,8.5816498411514,8.28593482250386,8.57573554077845,1014.49023919064,0.0,1.0
2008-10-22,14.0,14.0,14.0,14.0,100,8.28002052213091,8.28002052213091,8.28002052213091,8.28002052213091,169.081706531773,0.0,1.0
2008-10-23,14.0,14.0,14.0,14.0,0,8.28002052213091,8.28002052213091,8.28002052213091,8.28002052213091,0,0.0,1.0
2008-10-24,13.5,13.75,13.0,13.74,3100,7.98430550348338,8.13216301280715,7.68859048483585,8.1262487124342,5241.53290248497,0.0,1.0
2008-10-27,13.01,14.0,12.63,14.0,3600,7.6945047852088,8.28002052213091,7.46976137103667,8.28002052213091,6086.94143514384,0.0,1.0
2008-10-28,11.76,14.16,11.75,14.16,25000,6.95521723858997,8.37464932809812,6.94930293821702,8.37464932809812,42270.4266329433,0.0,1.0
2008-10-29,12.34,12.62,12.01,12.26,23800,7.29824666022111,7.46384707066372,7.10307474791373,7.2509322572375,40241.446154562,0.0,1.0
2008-10-30,12.93,12.99,12.01,12.99,700,7.64719038222519,7.6826761844629,7.10307474791373,7.6826761844629,1183.57194572241,0.0,1.0
2008-10-31,12.21,13.0,11.94,12.966,13600,7.22136075537275,7.68859048483585,7.06167464530308,7.66848186356782,22995.1120883212,0.0,1.0
2008-11-03,11.15,12.53,10.75,12.53,33000,6.59444491583998,7.41061836730717,6.35787290092195,7.41061836730717,55796.9631554852,0.0,1.0
2008-11-04,12.09,12.09,11.15,11.15,9100,7.15038915089734,7.15038915089734,6.59444491583998,6.59444491583998,15386.4352943914,0.0,1.0
2008-11-05,12.43,12.43,11.93,11.93,1600,7.35147536357766,7.35147536357766,7.05576034493013,7.05576034493013,2705.30730450837,0.0,1.0
2008-11-06,12.22,12.61,11.74,12.57,2100,7.2272750557457,7.45793277029077,6.94338863784407,7.43427556879897,3550.71583716724,0.0,1.0
2008-11-07,12.58,12.61,12.57,12.58,3100,7.44018986917192,7.45793277029077,7.43427556879897,7.44018986917192,5241.53290248497,0.0,1.0
2008-11-10,13.5,13.67,12.5201,12.9299,8200,7.98430550348338,8.08484860982354,7.40476320993795,7.64713123922146,13864.6999356054,0.0,1.0
2008-11-11,13.03,13.5,13.03,13.4999,800,7.7063333859547,7.98430550348338,7.7063333859547,7.98424636047965,1352.65365225419,0.0,1.0
2008-11-12,13.3899,13.3899,12.57,12.57,300,7.91918905637719,7.91918905637719,7.43427556879897,7.43427556879897,507.24511959532,0.0,1.0
2008-11-13,13.0,13.04,12.0,13.03,10000,7.68859048483585,7.71224768632765,7.09716044754078,7.7063333859547,16908.1706531773,0.0,1.0
2008-11-14,12.95,12.95,12.95,12.95,100,7.65901898297109,7.65901898297109,7.65901898297109,7.65901898297109,169.081706531773,0.0,1.0
2008-11-17,12.75,13.54,12.0,12.49,800,7.54073297551208,8.00796270497518,7.09716044754078,7.38696116581537,1352.65365225419,0.0,1.0
2008-11-18,14.5,14.5,12.85,12.97,17400,8.57573554077845,8.57573554077845,7.59987597924159,7.670847583717,29420.2169365286,0.0,1.0
2008-11-19,13.75,14.55,13.75,14.55,1400,8.13216301280715,8.6053070426432,8.13216301280715,8.6053070426432,2367.14389144483,0.0,1.0
2008-11-20,13.72,13.72,13.24,13.25,5300,8.1144201116883,8.1144201116883,7.83053369378666,7.83644799415961,8961.33044618398,0.0,1.0
2008-11-21,12.055,13.2,12.055,13.2,25100,7.12968909959201,7.80687649229486,7.12968909959201,7.80687649229486,42439.5083394751,0.0,1.0
2008-11-24,12.25,13.3999,11.66,11.66,3200,7.24501795686455,7.92510335675014,6.89607423486046,6.89607423486046,5410.61460901675,0.0,1.0
2008-11-25,12.89,13.1799,12.28,13.1799,600,7.62353318073339,7.79498874854523,7.2627608579834,7.79498874854523,1014.49023919064,0.0,1.0
2008-11-26,12.1101,13.54,12.1101,13.54,1000,7.16227689464697,8.00796270497518,7.16227689464697,8.00796270497518,1690.81706531773,0.0,1.0
2008-11-28,12.09,13.5,12.01,12.01,1500,7.15038915089734,7.98430550348338,7.10307474791373,7.10307474791373,2536.2255979766,0.0,1.0
2008-12-01,12.1,12.1,12.1,12.1,100,7.15630345127029,7.15630345127029,7.15630345127029,7.15630345127029,169.081706531773,0.0,1.0
2008-12-02,12.1,12.1,12.1,12.1,392,7.15630345127029,7.15630345127029,7.15630345127029,7.15630345127029,662.800289604551,0.0,1.0
2008-12-03,12.5,12.5,12.5,12.5,300,7.39287546618832,7.39287546618832,7.39287546618832,7.39287546618832,507.24511959532,0.0,1.0
2008-12-04,11.61,12.55,11.49,12.55,19600,6.86650273299571,7.42244696805307,6.7955311285203,7.42244696805307,33140.0144802276,0.0,1.0
2008-12-05,12.25,12.25,12.0,12.0,1700,7.24501795686455,7.24501795686455,7.09716044754078,7.09716044754078,2874.38901104015,0.0,1.0
2008-12-08,12.8,13.0,12.0,12.0,6000,7.57030447737684,7.68859048483585,7.09716044754078,7.09716044754078,10144.9023919064,0.0,1.0
2008-12-09,12.53,13.0,12.525,13.0,8800,7.41061836730717,7.68859048483585,7.40766121712069,7.68859048483585,14879.1901747961,0.0,1.0
2008-12-10,12.25,12.25,12.25,12.25,100,7.24501795686455,7.24501795686455,7.24501795686455,7.24501795686455,169.081706531773,0.0,1.0
2008-12-11,12.0,12.25,11.76,12.25,18000,7.09716044754078,7.24501795686455,6.95521723858997,7.24501795686455,30434.7071757192,0.0,1.0
2008-12-12,11.85,12.0,11.6,12.0,2700,7.00844594194652,7.09716044754078,6.86058843262276,7.09716044754078,4565.20607635788,0.0,1.0
2008-12-15,12.25,12.7,11.75,12.12,10400,7.24501795686455,7.51116147364733,6.94930293821702,7.16813205201619,17584.4974793044,0.0,1.0
2008-12-16,11.9,12.27,11.75,12.0001,42500,7.03801744381128,7.25684655761045,6.94930293821702,7.09721959054451,71859.7252760036,0.0,1.0
2008-12-17,12.69,12.69,11.945,11.945,43900,7.50524717327438,7.50524717327438,7.06463179548955,7.06463179548955,74226.8691674485,0.0,1.0
2008-12-18,12.22,12.28,11.65,12.25,34600,7.2272750557457,7.2627608579834,6.89015993448751,7.24501795686455,58502.2704599936,0.0,1.0
2008-12-19,12.49,12.49,11.98,12.0,6100,7.38696116581537,7.38696116581537,7.08533184679488,7.09716044754078,10313.9840984382,0.0,1.0
2008-12-22,12.1801,12.49,12.18,12.49,500,7.20367699725762,7.38696116581537,7.20361785425389,7.38696116581537,845.408532658867,0.0,1.0
2008-12-23,12.24,12.5,12.05,12.5,8600,7.2391036564916,7.39287546618832,7.12673194940554,7.39287546618832,14541.0267617325,0.0,1.0
2008-12-24,11.919,12.2,11.75,12.0,1600,7.04925461451988,7.2154464549998,6.94930293821702,7.09716044754078,2705.30730450837,0.0,1.0
2008-12-26,12.0,12.19,11.98,12.19,3900,7.09716044754078,7.20953215462684,7.08533184679488,7.20953215462684,6594.18655473916,0.0,1.0
2008-12-29,11.8,11.92,11.8,11.92,6100,6.97887444008177,7.04984604455718,6.97887444008177,7.04984604455718,10313.9840984382,0.0,1.0
2008-12-30,11.83,11.85,11.75,11.75,9400,6.99661734120062,7.00844594194652,6.94930293821702,6.94930293821702,15893.6804139867,0.0,1.0
2008-12-31,12.25,12.25,11.75,11.75,25900,7.24501795686455,7.24501795686455,6.94930293821702,6.94930293821702,43792.1619917293,0.0,1.0
2009-01-02,12.4,12.4,12.1,12.11,4100,7.33373246245881,7.33373246245881,7.15630345127029,7.16221775164324,6932.34996780271,0.0,1.0
2009-01-05,12.01,12.38,12.01,12.38,500,7.10307474791373,7.32190386171291,7.10307474791373,7.32190386171291,845.408532658867,0.0,1.0
2009-01-06,12.25,12.25,12.2,12.25,500,7.24501795686455,7.24501795686455,7.2154464549998,7.24501795686455,845.408532658867,0.0,1.0
2009-01-07,12.25,12.25,12.25,12.25,0,7.24501795686455,7.24501795686455,7.24501795686455,7.24501795686455,0,0.0,1.0
2009-01-08,12.25,12.25,12.25,12.25,0,7.24501795686455,7.24501795686455,7.24501795686455,7.24501795686455,0,0.0,1.0
2009-01-09,11.95,12.0,11.76,11.81,2100,7.06758894567603,7.09716044754078,6.95521723858997,6.98478874045472,3550.71583716724,0.0,1.0
2009-01-12,11.82,11.82,11.75,11.78,1700,6.99070304082767,6.99070304082767,6.94930293821702,6.96704583933587,2874.38901104015,0.0,1.0
2009-01-13,12.09,12.09,11.65,11.65,400,7.15038915089734,7.15038915089734,6.89015993448751,6.89015993448751,676.326826127093,0.0,1.0
2009-01-14,11.75,11.76,11.5,11.75,2500,6.94930293821702,6.95521723858997,6.80144542889325,6.94930293821702,4227.04266329433,0.0,1.0
2009-01-15,12.49,12.49,11.6,11.79,3700,7.38696116581537,7.38696116581537,6.86058843262276,6.97296013970882,6256.02314167561,0.0,1.0
2009-01-16,11.75,11.77,11.75,11.77,300,6.94930293821702,6.96113153896292,6.94930293821702,6.96113153896292,507.24511959532,0.0,1.0
2009-01-20,11.65,11.65,11.65,11.65,800,6.89015993448751,6.89015993448751,6.89015993448751,6.89015993448751,1352.65365225419,0.0,1.0
2009-01-21,11.87,12.0,11.87,11.99,6300,7.02027454269242,7.09716044754078,7.02027454269242,7.09124614716783,10652.1475115017,0.0,1.0
2009-01-22,11.48,12.24,11.26,12.24,17800,6.78961682814735,7.2391036564916,6.65950221994243,7.2391036564916,30096.5437626557,0.0,1.0
2009-01-23,11.688,11.75,11.4,11.43,2300,6.91263427590472,6.94930293821702,6.74230242516374,6.7600453262826,3888.87925023079,0.0,1.0
2009-01-26,12.0,12.05,11.51,11.98,5700,7.09716044754078,7.12673194940554,6.8073597292662,7.08533184679488,9637.65727231109,0.0,1.0
2009-01-27,12.38,12.42,11.64,12.24,3800,7.32190386171291,7.34556106320471,6.88424563411456,7.2391036564916,6425.10484820739,0.0,1.0
2009-01-28,12.0,12.01,11.86,11.88,1700,7.09716044754078,7.10307474791373,7.01436024231947,7.02618884306538,2874.38901104015,0.0,1.0
2009-01-29,12.0,12.2299,12.0,12.0,4200,7.09716044754078,7.23313021311492,7.09716044754078,7.09716044754078,7101.43167433448,0.0,1.0
2009-01-30,12.23,12.23,12.0,12.0,7800,7.23318935611865,7.23318935611865,7.09716044754078,7.09716044754078,13188.3731094783,0.0,1.0
2009-02-02,12.0,12.22,11.55,12.07,2600,7.09716044754078,7.2272750557457,6.831016930758,7.13856055015144,4396.12436982611,0.0,1.0
2009-02-03,11.795,12.045,11.75,12.0,11700,7.0350602936248,7.18417136385848,7.00822030098274,7.15733137121642,19616.2497889403,0.1,1.0
2009-02-04,12.2199,12.22,12.0,12.0,1900,7.28848946859396,7.28854911302205,7.15733137121642,7.15733137121642,3185.54483752022,0.0,1.0
2009-02-05,12.0,12.1,12.0,12.0,1500,7.15733137121642,7.21697579930989,7.15733137121642,7.15733137121642,2514.90381909491,0.0,1.0
2009-02-06,11.9,12.2,11.9,12.0,6100,7.09768694312295,7.27662022740336,7.09768694312295,7.15733137121642,10227.275530986,0.0,1.0
2009-02-09,12.0,12.17,12.0,12.0,2100,7.15733137121642,7.25872689897531,7.15733137121642,7.15733137121642,3520.86534673288,0.0,1.0
2009-02-10,12.0,12.0,12.0,12.0,1500,7.15733137121642,7.15733137121642,7.15733137121642,7.15733137121642,2514.90381909491,0.0,1.0
2009-02-11,12.16,12.16,11.52,11.7,7500,7.25276245616597,7.25276245616597,6.87103811636776,6.978398086936,12574.5190954746,0.0,1.0
2009-02-12,12.009,12.009,11.61,11.885,3500,7.16269936974483,7.16269936974483,6.92471810165188,7.08874027890892,5868.10891122146,0.0,1.0
2009-02-13,12.47,12.47,12.0,12.01,3200,7.43766018325573,7.43766018325573,7.15733137121642,7.16329581402576,5365.12814740248,0.0,1.0
2009-02-17,12.0,12.43,12.0,12.43,1900,7.15733137121642,7.41380241201834,7.15733137121642,7.41380241201834,3185.54483752022,0.0,1.0
2009-02-18,11.57,11.93,11.57,11.93,800,6.90086033041449,7.11558027155099,6.90086033041449,7.11558027155099,1341.28203685062,0.0,1.0
2009-02-19,12.24,12.24,11.42,12.0,6800,7.30047799864074,7.30047799864074,6.81139368827429,7.15733137121642,11400.8973132303,0.0,1.0
2009-02-20,11.5001,12.25,11.5001,12.25,1200,6.85916887517716,7.30644244145009,6.85916887517716,7.30644244145009,2011.92305527593,0.0,1.0
2009-02-23,11.6,12.126,11.51,11.63,9500,6.91875365884253,7.23248335061419,6.86507367355841,6.93664698727058,15927.7241876011,0.0,1.0
2009-02-24,11.75,11.75,11.25,11.5,15000,7.00822030098274,7.00822030098274,6.70999816051539,6.85910923074907,25149.0381909491,0.0,1.0
2009-02-25,11.17,11.6,11.0,11.58,4700,6.66228261804061,6.91875365884253,6.56088709028171,6.90682477322384,7880.0319664974,0.0,1.0
2009-02-26,11.35,11.39,11.0,11.39,10500,6.76964258860886,6.79350035984625,6.56088709028171,6.79350035984625,17604.3267336644,0.0,1.0
2009-02-27,11.45,11.4599,11.02,11.45,5500,6.82928701670233,6.83519181508358,6.57281597590041,6.82928701670233,9221.31400334802,0.0,1.0
2009-03-02,11.45,11.45,11.45,11.45,0,6.82928701670233,6.82928701670233,6.82928701670233,6.82928701670233,0,0.0,1.0
2009-03-03,11.0,11.35,10.8,11.35,4300,6.56088709028171,6.76964258860886,6.44159823409477,6.76964258860886,7209.39094807209,0.0,1.0
2009-03-04,10.5,10.9899,10.21,10.5,26500,6.26266494981436,6.55486300304427,6.0896961083433,6.26266494981436,44429.9674706768,0.0,1.0
2009-03-05,10.25,10.3,10.25,10.3,5600,6.11355387958069,6.14337609362742,6.11355387958069,6.14337609362742,9388.97425795434,0.0,1.0
2009-03-06,9.59,10.25,9.4,10.06,19000,5.71990065416379,6.11355387958069,5.60657624078619,6.0002294662031,31855.4483752022,0.0,1.0
2009-03-09,9.01,9.6,9.0,9.6,14600,5.37396297122166,5.72586509697313,5.36799852841231,5.72586509697313,24478.3971725238,0.0,1.0
2009-03-10,9.2,9.24,8.55,8.9,22000,5.48728738459925,5.51114515583664,5.0995986019917,5.30835410031884,36885.2560133921,0.0,1.0
2009-03-11,9.7,9.71,9.05,9.11,2300,5.7855095250666,5.79147396787595,5.39782074245905,5.43360739931513,3856.18585594554,0.0,1.0
2009-03-12,9.5,9.5,9.25,9.2501,7700,5.66622066887966,5.66622066887966,5.51710959864599,5.51716924307408,12909.8396046872,0.0,1.0
2009-03-13,9.35,9.35,9.25,9.35,900,5.57675402673946,5.57675402673946,5.51710959864599,5.57675402673946,1508.94229145695,0.0,1.0
2009-03-16,9.4,9.81,9.04,9.81,13600,5.60657624078619,5.85111839596942,5.3918562996497,5.85111839596942,22801.7946264606,0.0,1.0
2009-03-17,10.14,10.14,9.35,9.72,5700,6.04794500867787,6.04794500867787,5.57675402673946,5.7974384106853,9556.63451256067,0.0,1.0
2009-03-18,10.15,10.43,9.6,10.25,5400,6.05390945148722,6.22091385014893,5.72586509697313,6.11355387958069,9053.65374874169,0.0,1.0
2009-03-19,10.45,10.45,10.15,10.15,4400,6.23284273576763,6.23284273576763,6.05390945148722,6.05390945148722,7377.05120267841,0.0,1.0
2009-03-20,10.5,10.5,10.26,10.41,2700,6.26266494981436,6.26266494981436,6.11951832239003,6.20898496453024,4526.82687437085,0.0,1.0
2009-03-23,11.06,11.38,10.4,10.44,3100,6.5966737471378,6.7875359170369,6.20302052172089,6.22687829295828,5197.46789279615,0.0,1.0
2009-03-24,10.99,11.3,10.5,11.3,3400,6.55492264747237,6.73982037456213,6.26266494981436,6.73982037456213,5700.44865661514,0.0,1.0
2009-03-25,10.82,11.58,10.51,10.97,4000,6.45352711971347,6.90682477322384,6.26862939262371,6.54299376185367,6706.4101842531,0.0,1.0
2009-03-26,11.49,11.49,10.3,10.87,9900,6.85314478793972,6.85314478793972,6.14337609362742,6.4833493337602,16598.3652060264,0.0,1.0
2009-03-27,10.85,10.85,10.44,10.44,200,6.47142044814151,6.47142044814151,6.22687829295828,6.22687829295828,335.320509212655,0.0,1.0
2009-03-30,10.75,11.1,10.62,11.1,1400,6.41177602004804,6.62053151837518,6.33423826352653,6.62053151837518,2347.24356448859,0.0,1.0
2009-03-31,10.45,10.5,10.3,10.5,1200,6.23284273576763,6.26266494981436,6.14337609362742,6.26266494981436,2011.92305527593,0.0,1.0
2009-04-01,10.45,10.45,10.45,10.45,0,6.23284273576763,6.23284273576763,6.23284273576763,6.23284273576763,0,0.0,1.0
2009-04-02,11.2999,11.2999,11.2999,11.2999,100,6.73976073013403,6.73976073013403,6.73976073013403,6.73976073013403,167.660254606328,0.0,1.0
2009-04-03,11.45,11.45,10.9,11.1101,3200,6.82928701670233,6.82928701670233,6.50124266218824,6.62655560561262,5365.12814740248,0.0,1.0
2009-04-06,11.3,11.5,11.3,11.47,1100,6.73982037456213,6.85910923074907,6.73982037456213,6.84121590232102,1844.2628006696,0.0,1.0
2009-04-07,11.3,11.3,11.3,11.3,0,6.73982037456213,6.73982037456213,6.73982037456213,6.73982037456213,0,0.0,1.0
2009-04-08,11.06,11.084,10.822,10.822,700,6.5966737471378,6.61098840988023,6.45472000827534,6.45472000827534,1173.62178224429,0.0,1.0
2009-04-09,11.5,11.5,10.67,11.36,2300,6.85910923074907,6.85910923074907,6.36406047757326,6.77560703141821,3856.18585594553,0.0,1.0
2009-04-13,11.35,11.67,11.35,11.58,1500,6.76964258860886,6.96050475850796,6.76964258860886,6.90682477322384,2514.90381909491,0.0,1.0
2009-04-14,11.0,11.53,10.64,11.53,2100,6.56088709028171,6.87700255917711,6.34616714914522,6.87700255917711,3520.86534673288,0.0,1.0
2009-04-15,10.97,11.36,10.88,11.22,2400,6.54299376185367,6.77560703141821,6.48931377656955,6.69210483208735,4023.84611055186,0.0,1.0
2009-04-16,11.48,11.48,10.76,11.3,600,6.84718034513037,6.84718034513037,6.41774046285739,6.73982037456213,1005.96152763797,0.0,1.0
2009-04-17,11.48,11.48,11.16,11.36,1100,6.84718034513037,6.84718034513037,6.65631817523127,6.77560703141821,1844.2628006696,0.0,1.0
2009-04-20,11.48,11.48,11.48,11.48,0,6.84718034513037,6.84718034513037,6.84718034513037,6.84718034513037,0,0.0,1.0
2009-04-21,11.45,11.45,11.35,11.35,3400,6.82928701670233,6.82928701670233,6.76964258860886,6.76964258860886,5700.44865661514,0.0,1.0
2009-04-22,11.38,11.45,11.29,11.37,4400,6.7875359170369,6.82928701670233,6.73385593175278,6.78157147422755,7377.05120267842,0.0,1.0
2009-04-23,11.06,11.14,10.79,11.04,2400,6.5966737471378,6.64438928961257,6.43563379128543,6.5847448615191,4023.84611055186,0.0,1.0
2009-04-24,11.26,11.5,11.13,11.3,2300,6.71596260332474,6.85910923074907,6.63842484680323,6.73982037456213,3856.18585594553,0.0,1.0
2009-04-27,11.29,11.46,11.13,11.46,3000,6.73385593175278,6.83525145951168,6.63842484680323,6.83525145951168,5029.80763818983,0.0,1.0
2009-04-28,11.05,11.15,11.01,11.01,1300,6.59070930432845,6.65035373242192,6.56685153309106,6.56685153309106,2179.58330988226,0.0,1.0
2009-04-29,11.25,11.25,10.53,10.53,8700,6.70999816051539,6.70999816051539,6.2805582782424,6.2805582782424,14586.4421507505,0.0,1.0
2009-04-30,11.3,11.37,11.06,11.3,2900,6.73982037456213,6.78157147422755,6.5966737471378,6.73982037456213,4862.1473835835,0.0,1.0
2009-05-01,10.93,11.23,10.85,11.23,29100,6.51913599061629,6.6980692748967,6.47142044814151,6.6980692748967,48789.1340904413,0.0,1.0
2009-05-04,11.29,11.29,10.8096,10.8096,1700,6.73385593175278,6.73385593175278,6.44732409919175,6.44732409919175,2850.22432830757,0.0,1.0
2009-05-05,11.14,11.2,11.02,11.0673,4600,6.64438928961257,6.68017594646865,6.57281597590041,6.60102779038862,7712.37171189107,0.0,1.0
2009-05-06,11.44,11.45,11.2,11.2,3700,6.82332257389298,6.82928701670233,6.68017594646865,6.68017594646865,6203.42942043412,0.0,1.0
2009-05-07,11.33,11.37,11.05,11.11,5500,6.75771370299017,6.78157147422755,6.59070930432845,6.62649596118453,9221.31400334801,0.0,1.0
2009-05-08,11.35,11.35,11.1,11.35,2500,6.76964258860886,6.76964258860886,6.62053151837518,6.76964258860886,4191.50636515819,0.0,1.0
2009-05-11,11.2301,11.28,11.21,11.21,14100,6.69812891932479,6.72789148894343,6.686140389278,6.686140389278,23640.0958994922,0.0,1.0
2009-05-12,11.3,11.3,11.15,11.22,1700,6.73982037456213,6.73982037456213,6.65035373242192,6.69210483208735,2850.22432830757,0.0,1.0
2009-05-13,11.05,11.14,11.05,11.14,6800,6.59070930432845,6.64438928961257,6.59070930432845,6.64438928961257,11400.8973132303,0.0,1.0
2009-05-14,10.98,11.05,10.93,11.02,44200,6.54895820466302,6.59070930432845,6.51913599061629,6.57281597590041,74105.8325359968,0.0,1.0
2009-05-15,11.24,11.24,11.04,11.13,400,6.70403371770604,6.70403371770604,6.5847448615191,6.63842484680323,670.641018425311,0.0,1.0
2009-05-18,11.35,11.38,11.18,11.3,5200,6.76964258860886,6.7875359170369,6.66824706084996,6.73982037456213,8718.33323952903,0.0,1.0
2009-05-19,11.35,11.42,11.17,11.17,1500,6.76964258860886,6.81139368827429,6.66228261804061,6.66228261804061,2514.90381909491,0.0,1.0
2009-05-20,11.35,11.4,11.25,11.39,7100,6.76964258860886,6.79946480265559,6.70999816051539,6.79350035984625,11903.8780770493,0.0,1.0
2009-05-21,11.78,11.945,11.3375,11.3375,6000,7.02611362941078,7.12452693576501,6.76218703509718,6.76218703509718,10059.6152763797,0.0,1.0
2009-05-22,12.56,12.71,11.8,11.8,18500,7.49134016853985,7.58080681068005,7.03804251502948,7.03804251502948,31017.1471021706,0.0,1.0
2009-05-26,12.95,12.95,12.43,12.71,28900,7.72395343810438,7.72395343810438,7.41380241201834,7.58080681068005,48453.8135812287,0.0,1.0
2009-05-27,12.78,13.0,12.78,12.88,5100,7.62255791034548,7.75377565215112,7.62255791034548,7.68220233843895,8550.67298492271,0.0,1.0
2009-05-28,12.0,12.75,11.78,12.63,18400,7.15733137121642,7.60466458191744,7.02611362941078,7.53309126820528,30849.4868475643,0.0,1.0
2009-05-29,12.0,12.14,11.87,12.14,2700,7.15733137121642,7.24083357054727,7.0797936146949,7.24083357054727,4526.82687437084,0.0,1.0
2009-06-01,11.58,12.35,11.25,12.0,11100,6.90682477322384,7.36608686954356,6.70999816051539,7.15733137121642,18610.2882613024,0.0,1.0
2009-06-02,11.87,11.94,11.25,11.35,3400,7.0797936146949,7.12154471436033,6.70999816051539,6.76964258860886,5700.44865661514,0.0,1.0
2009-06-03,12.48,12.48,11.25,11.59,10800,7.44362462606507,7.44362462606507,6.70999816051539,6.91278921603319,18107.3074974834,0.0,1.0
2009-06-04,12.14,12.5,11.42,12.11,12400,7.24083357054727,7.45555351168377,6.81139368827429,7.22294024211923,20789.8715711846,0.0,1.0
2009-06-05,12.05,12.45,11.71,11.77,9600,7.18715358526315,7.42573129763703,6.98436252974535,7.02014918660143,16095.3844422075,0.0,1.0
2009-06-08,12.45,12.49,12.02,12.12,2700,7.42573129763703,7.44958906887442,7.16926025683511,7.22890468492858,4526.82687437084,0.0,1.0
2009-06-09,12.68,12.68,11.69,12.07,18800,7.56291348225201,7.56291348225201,6.97243364412666,7.19908247088185,31520.1278659896,0.0,1.0
2009-06-10,12.09,12.3,11.99,12.28,4100,7.21101135650054,7.33626465549683,7.15136692840707,7.32433576987813,6874.07043885943,0.0,1.0
2009-06-11,12.75,12.75,11.46,11.61,6700,7.60466458191744,7.60466458191744,6.83525145951168,6.92471810165188,11233.237058624,0.0,1.0
2009-06-12,12.73,12.75,12.0001,12.74,2900,7.59273569629875,7.60466458191744,7.15739101564451,7.59870013910809,4862.1473835835,0.0,1.0
2009-06-15,11.94,12.32,11.61,12.24,21600,7.12154471436033,7.34819354111552,6.92471810165188,7.30047799864074,36214.6149949668,0.0,1.0
2009-06-16,12.06,12.37,11.93,12.02,31400,7.1931180280725,7.37801575516225,7.11558027155099,7.16926025683511,52645.3199463869,0.0,1.0
2009-06-17,12.03,12.22,11.97,12.22,6600,7.17522469964446,7.28854911302205,7.13943804278837,7.28854911302205,11065.5768040176,0.0,1.0
2009-06-18,12.0,12.05,11.91,12.02,5200,7.15733137121642,7.18715358526315,7.10365138593229,7.16926025683511,8718.33323952903,0.0,1.0
2009-06-19,11.95,11.99,11.8,11.99,4400,7.12750915716968,7.15136692840707,7.03804251502948,7.15136692840707,7377.05120267841,0.0,1.0
2009-06-22,11.9,11.99,11.51,11.99,6700,7.09768694312295,7.15136692840707,6.86507367355841,7.15136692840707,11233.2370586239,0.0,1.0
2009-06-23,11.74,11.99,11.74,11.99,3400,7.00225585817339,7.15136692840707,7.00225585817339,7.15136692840707,5700.44865661514,0.0,1.0
2009-06-24,11.61,11.96,11.55,11.96,17500,6.92471810165188,7.13347359997903,6.8889314447958,7.13347359997903,29340.5445561073,0.0,1.0
2009-06-25,11.69,11.69,11.3,11.37,15200,6.97243364412666,6.97243364412666,6.73982037456213,6.78157147422755,25484.3587001618,0.0,1.0
2009-06-26,12.21,12.5,11.525,11.74,702300,7.2825846702127,7.45555351168377,6.87402033777243,7.00225585817339,1177477.96810024,0.0,1.0
2009-06-29,12.07,12.45,11.97,12.03,30000,7.19908247088185,7.42573129763703,7.13943804278837,7.17522469964446,50298.0763818982,0.0,1.0
2009-06-30,11.56,12.38,11.3901,11.88,15800,6.89489588760515,7.3839801979716,6.79356000427434,7.08575805750425,26490.3202277997,0.0,1.0
2009-07-01,11.47,12.0,11.47,11.73,13900,6.84121590232102,7.15733137121642,6.84121590232102,6.99629141536405,23304.7753902795,0.0,1.0
2009-07-02,11.14,11.52,11.09,11.52,7900,6.64438928961257,6.87103811636776,6.61456707556584,6.87103811636776,13245.1601138999,0.0,1.0
2009-07-06,11.02,11.69,11.02,11.19,131300,6.57281597590041,6.97243364412666,6.57281597590041,6.67421150365931,220137.914298108,0.0,1.0
2009-07-07,10.91,11.24,10.8,11.17,29800,6.50720710499759,6.70403371770604,6.44159823409477,6.66228261804061,49962.7558726856,0.0,1.0
2009-07-08,10.75,11.4942,10.75,11.08,10400,6.41177602004804,6.85564985391964,6.41177602004804,6.60860263275649,17436.6664790581,0.0,1.0
2009-07-09,10.6,11.7,10.53,10.53,39700,6.32230937790783,6.978398086936,6.2805582782424,6.2805582782424,66561.1210787121,0.0,1.0
2009-07-10,10.66,11.02,10.51,10.95,4700,6.35809603476392,6.57281597590041,6.26862939262371,6.53106487623498,7880.03196649739,0.0,1.0
2009-07-13,10.88,10.88,10.55,10.65,11800,6.48931377656955,6.48931377656955,6.2924871638611,6.35213159195457,19783.9100435467,0.0,1.0
2009-07-14,10.83,10.85,10.55,10.85,10900,6.45949156252281,6.47142044814151,6.2924871638611,6.47142044814151,18274.9677520897,0.0,1.0
2009-07-15,11.15,11.2,10.75,10.85,22600,6.65035373242192,6.68017594646865,6.41177602004804,6.47142044814151,37891.21754103,0.0,1.0
2009-07-16,11.09,11.17,10.65,11.17,11300,6.61456707556584,6.66228261804061,6.35213159195457,6.66228261804061,18945.608770515,0.0,1.0
2009-07-17,10.95,11.04,10.65,11.03,16000,6.53106487623498,6.5847448615191,6.35213159195457,6.57878041870975,26825.6407370124,0.0,1.0
2009-07-20,11.21,11.22,10.65,11.0,14800,6.686140389278,6.69210483208735,6.35213159195457,6.56088709028171,24813.7176817365,0.0,1.0
2009-07-21,11.13,11.2,10.96,11.19,7300,6.63842484680323,6.68017594646865,6.53702931904433,6.67421150365931,12239.1985862619,0.0,1.0
2009-07-22,10.91,11.35,10.695,11.12,6100,6.50720710499759,6.76964258860886,6.37897158459663,6.63246040399388,10227.275530986,0.0,1.0
2009-07-23,11.78,11.79,10.73,10.73,29300,7.02611362941078,7.03207807222013,6.39984713442935,6.39984713442935,49124.454599654,0.0,1.0
2009-07-24,12.64,12.9,11.13,11.62,23000,7.53905571101463,7.69413122405765,6.63842484680323,6.93068254446123,38561.8585594553,0.0,1.0
2009-07-27,12.41,12.675,11.67,12.06,14100,7.40187352639964,7.55993126084734,6.96050475850796,7.1931180280725,23640.0958994922,0.0,1.0
2009-07-28,12.94,12.98,11.86,12.33,34600,7.71798899529503,7.74184676653242,7.07382917188556,7.35415798392487,58010.4480937894,0.0,1.0
2009-07-29,12.33,12.9,11.81,12.88,32500,7.35415798392487,7.69413122405765,7.04400695783882,7.68220233843895,54489.5827470564,0.0,1.0
2009-07-30,12.75,12.75,12.26,12.49,6300,7.60466458191744,7.60466458191744,7.31240688425944,7.44958906887442,10562.5960401986,0.0,1.0
2009-07-31,12.85,12.9,11.51,11.51,13300,7.66430901001091,7.69413122405765,6.86507367355841,6.86507367355841,22298.8138626416,0.0,1.0
2009-08-03,12.84,12.9,12.33,12.9,17800,7.65834456720156,7.69413122405765,7.35415798392487,7.69413122405765,29843.5253199263,0.0,1.0
2009-08-04,12.53,12.58,11.7,12.5,17900,7.47344684011181,7.50326905415854,6.978398086936,7.45555351168377,30011.1855745326,0.0,1.0
2009-08-05,12.78,12.78,11.4,12.01,32900,7.62255791034548,7.62255791034548,6.79946480265559,7.16329581402576,55160.2237654818,0.0,1.0
2009-08-06,12.91,13.0,12.33,12.61,23100,7.70009566686699,7.75377565215112,7.35415798392487,7.52116238258658,38729.5188140617,0.0,1.0
2009-08-07,13.06,13.15,12.8,12.98,22100,7.7895623090072,7.84324229429132,7.63448679596418,7.74184676653242,37052.9162679984,0.0,1.0
2009-08-10,13.0,13.0,12.75,12.82,30000,7.75377565215112,7.75377565215112,7.60466458191744,7.64641568158287,50298.0763818983,0.0,1.0
2009-08-11,12.96,13.1,12.4,12.94,14500,7.72991788091373,7.81342008024459,7.3959090835903,7.71798899529503,24310.7369179175,0.0,1.0
2009-08-12,13.23,13.24,12.035,12.67,11800,7.8909578367661,7.89692227957545,7.17820692104913,7.55694903944267,19783.9100435466,0.0,1.0
2009-08-13,13.0,13.07,12.72,13.07,8700,7.75377565215112,7.79552675181655,7.5867712534894,7.79552675181655,14586.4421507505,0.0,1.0
2009-08-14,12.06,13.0,12.01,12.99,9000,7.1931180280725,7.75377565215112,7.16329581402576,7.74781120934177,15089.4229145695,0.0,1.0
2009-08-17,12.27,12.3,11.85,12.3,3900,7.31837132706878,7.33626465549683,7.06786472907621,7.33626465549683,6538.74992964678,0.0,1.0
2009-08-18,12.58,12.58,11.63,12.2,14300,7.50326905415854,7.50326905415854,6.93664698727058,7.27662022740336,23975.4164087049,0.0,1.0
2009-08-19,12.88,13.0,11.99,13.0,24900,7.68220233843895,7.75377565215112,7.15136692840707,7.75377565215112,41747.4033969756,0.0,1.0
2009-08-20,13.53,13.55,12.59,12.84,22200,8.06989112104651,8.0818200066652,7.50923349696789,7.65834456720156,37220.5765226047,0.0,1.0
2009-08-21,13.71,13.71,12.75,13.63,18700,8.17725109161475,8.17725109161475,7.60466458191744,8.12953554913998,31352.4676113833,0.0,1.0
2009-08-24,13.67,13.77,13.31,13.68,10500,8.15339332037737,8.21303774847084,7.93867337924087,8.15935776318671,17604.3267336644,0.0,1.0
2009-08-25,13.8,13.8,13.45,13.75,4700,8.23093107689888,8.23093107689888,8.02217557857173,8.20110886285214,7880.03196649739,0.0,1.0
2009-08-26,13.77,13.77,13.5,13.76,3000,8.21303774847084,8.21303774847084,8.05199779261847,8.20707330566149,5029.80763818982,0.0,1.0
2009-08-27,13.69,13.8,13.35,13.35,1900,8.16532220599606,8.23093107689888,7.96253115047826,7.96253115047826,3185.54483752022,0.0,1.0
2009-08-28,13.16,13.79,13.16,13.79,3600,7.84920673710067,8.22496663408953,7.84920673710067,8.22496663408953,6035.76916582779,0.0,1.0
2009-08-31,12.82,13.49,12.63,13.09,17800,7.64641568158287,8.04603334980912,7.53309126820528,7.80745563743524,29843.5253199263,0.0,1.0
2009-09-01,12.26,12.97,12.2,12.53,10700,7.31240688425944,7.73588232372308,7.27662022740336,7.47344684011181,17939.647242877,0.0,1.0
2009-09-02,12.33,12.74,12.23,12.3,3600,7.35415798392487,7.59870013910809,7.2945135558314,7.33626465549683,6035.76916582779,0.0,1.0
2009-09-03,12.16,12.53,11.85,12.5,8800,7.25276245616597,7.47344684011181,7.06786472907621,7.45555351168377,14754.1024053568,0.0,1.0
2009-09-04,12.45,12.53,11.89,12.1,6000,7.42573129763703,7.47344684011181,7.0917225003136,7.21697579930989,10059.6152763797,0.0,1.0
2009-09-08,13.22,13.25,12.25,12.27,35700,7.88499339395675,7.90288672238479,7.30644244145009,7.31837132706878,59854.710894459,0.0,1.0
2009-09-09,13.02,13.13,12.44,12.8,15800,7.76570453776981,7.83131340867263,7.41976685482768,7.63448679596418,26490.3202277998,0.0,1.0
2009-09-10,12.96,13.23,12.66,12.96,34900,7.72991788091373,7.8909578367661,7.55098459663332,7.72991788091373,58513.4288576083,0.0,1.0
2009-09-11,13.18,13.31,12.7,12.91,33900,7.86113562271936,7.93867337924087,7.57484236787071,7.70009566686699,56836.8263115451,0.0,1.0
2009-09-14,12.69,13.39,12.63,13.19,9200,7.56887792506136,7.98638892171565,7.53309126820528,7.86710006552871,15424.7434237821,0.0,1.0
2009-09-15,12.45,12.45,12.0,12.2,23100,7.42573129763703,7.42573129763703,7.15733137121642,7.27662022740336,38729.5188140617,0.0,1.0
2009-09-16,12.51,13.2,12.08,12.4,101100,7.46151795449311,7.87306450833806,7.20504691369119,7.3959090835903,169504.517406997,0.0,1.0
2009-09-17,12.39,12.99,12.15,12.48,456400,7.38994464078095,7.74781120934177,7.24679801335662,7.44362462606507,765201.402023279,0.0,1.0
2009-09-18,12.73,12.73,12.3,12.42,56700,7.59273569629875,7.59273569629875,7.33626465549683,7.40783796920899,95063.3643617877,0.0,1.0
2009-09-21,12.64,12.71,12.3,12.71,24900,7.53905571101463,7.58080681068005,7.33626465549683,7.58080681068005,41747.4033969755,0.0,1.0
2009-09-22,12.75,12.84,12.35,12.7,9800,7.60466458191744,7.65834456720156,7.36608686954356,7.57484236787071,16430.7049514201,0.0,1.0
2009-09-23,12.54,12.76,12.41,12.72,52700,7.47941128292115,7.61062902472679,7.40187352639964,7.5867712534894,88356.9541775347,0.0,1.0
2009-09-24,12.51,12.6625,12.16,12.59,73900,7.46151795449311,7.55247570733566,7.25276245616597,7.50923349696789,123900.928154076,0.0,1.0
2009-09-25,12.57,12.64,12.5,12.5,37300,7.4973046113492,7.53905571101463,7.45555351168377,7.45555351168377,62537.2749681601,0.0,1.0
2009-09-28,13.04,13.06,12.6,12.74,34700,7.7776334233885,7.7895623090072,7.51519793977724,7.59870013910809,58178.1083483957,0.0,1.0
2009-09-29,13.55,14.2,12.8,13.11,89800,8.0818200066652,8.46950878927276,7.63448679596418,7.81938452305393,150558.908636482,0.0,1.0
2009-09-30,13.15,14.0,12.965,13.75,435500,7.84324229429132,8.35021993308582,7.7329001023184,8.20110886285214,730160.408810557,0.0,1.0
2009-10-01,13.19,13.26,13.0,13.2,37100,7.86710006552871,7.90885116519414,7.75377565215112,7.87306450833806,62201.9544589475,0.0,1.0
2009-10-02,13.55,13.75,13.1,13.1,39300,8.0818200066652,8.20110886285214,7.81342008024459,7.81342008024459,65890.4800602868,0.0,1.0
2009-10-05,13.51,13.61,13.09,13.36,34600,8.05796223542781,8.11760666352128,7.80745563743524,7.96849559328761,58010.4480937894,0.0,1.0
2009-10-06,13.7,13.7,13.26,13.5,20800,8.17128664880541,8.17128664880541,7.90885116519414,8.05199779261847,34873.3329581161,0.0,1.0
2009-10-07,13.42,13.66,13.21,13.21,9000,8.00428225014369,8.14742887756802,7.87902895114741,7.87902895114741,15089.4229145695,0.0,1.0
2009-10-08,13.65,13.7,13.166,13.51,62400,8.14146443475867,8.17128664880541,7.85278540278628,8.05796223542781,104619.998874348,0.0,1.0
2009-10-09,13.7,13.7,13.43,13.61,18200,8.17128664880541,8.17128664880541,8.01024669295304,8.11760666352128,30514.1663383516,0.0,1.0
2009-10-12,13.62,13.71,13.6,13.7,4400,8.12357110633063,8.17725109161475,8.11164222071194,8.17128664880541,7377.05120267842,0.0,1.0
2009-10-13,13.69,13.7,13.6,13.61,9000,8.16532220599606,8.17128664880541,8.11164222071194,8.11760666352128,15089.4229145695,0.0,1.0
2009-10-14,13.7,13.83,13.605,13.7,11300,8.17128664880541,8.24882440532692,8.11462444211661,8.17128664880541,18945.608770515,0.0,1.0
2009-10-15,13.7,13.7,13.49,13.54,6500,8.17128664880541,8.17128664880541,8.04603334980912,8.07585556385586,10897.9165494113,0.0,1.0
2009-10-16,13.58,13.7,13.34,13.56,13100,8.09971333509324,8.17128664880541,7.95656670766892,8.08778444947455,21963.4933534289,0.0,1.0
2009-10-19,13.59,13.66,13.3,13.66,25100,8.10567777790259,8.14742887756802,7.93270893643153,8.14742887756802,42082.7239061882,0.0,1.0
2009-10-20,13.34,13.58,13.27,13.41,14300,7.95656670766892,8.09971333509324,7.91481560800349,7.99831780733434,23975.4164087048,0.0,1.0
2009-10-21,13.14,13.46,13.07,13.3,18500,7.83727785148198,8.02814002138108,7.79552675181655,7.93270893643153,31017.1471021706,0.0,1.0
2009-10-22,13.23,13.39,13.11,13.36,37100,7.8909578367661,7.98638892171565,7.81938452305393,7.96849559328761,62201.9544589475,0.0,1.0
2009-10-23,13.17,13.36,12.99,13.3,24400,7.85517117991002,7.96849559328761,7.74781120934177,7.93270893643153,40909.1021239439,0.0,1.0
2009-10-26,13.24,13.3,12.77,13.12,16100,7.89692227957545,7.93270893643153,7.61659346753614,7.82534896586328,26993.3009916187,0.0,1.0
2009-10-27,13.0,13.29,12.74,12.76,15700,7.75377565215112,7.92674449362218,7.59870013910809,7.61062902472679,26322.6599731934,0.0,1.0
2009-10-28,12.65,13.07,12.6,12.85,34800,7.54502015382397,7.79552675181655,7.51519793977724,7.66430901001091,58345.768603002,0.0,1.0
2009-10-29,12.64,12.78,12.55,12.78,11500,7.53905571101463,7.62255791034548,7.4853757257305,7.62255791034548,19280.9292797277,0.0,1.0
2009-10-30,12.51,12.67,12.5,12.55,56800,7.46151795449311,7.55694903944267,7.45555351168377,7.4853757257305,95231.0246163941,0.0,1.0
2009-11-02,12.63,12.63,12.45,12.49,7100,7.53309126820528,7.53309126820528,7.42573129763703,7.44958906887442,11903.8780770493,0.0,1.0
2009-11-03,12.74,12.75,12.25,12.55,16400,7.59870013910809,7.60466458191744,7.30644244145009,7.4853757257305,27496.2817554377,0.0,1.0
2009-11-04,12.55,12.8,12.37,12.8,38600,7.4853757257305,7.63448679596418,7.37801575516225,7.63448679596418,64716.8582780425,0.0,1.0
2009-11-05,12.81,12.87,12.5,12.64,16000,7.64045123877352,7.67623789562961,7.45555351168377,7.53905571101463,26825.6407370124,0.0,1.0
2009-11-06,12.7,12.75,12.5,12.7,12100,7.57484236787071,7.60466458191744,7.45555351168377,7.57484236787071,20286.8908073656,0.0,1.0
2009-11-09,13.0,13.0,12.78,12.78,11700,7.75377565215112,7.75377565215112,7.62255791034548,7.62255791034548,19616.2497889403,0.0,1.0
2009-11-10,12.75,13.08,12.75,12.92,29200,7.60466458191744,7.80149119462589,7.60466458191744,7.70606010967634,48956.7943450477,0.0,1.0
2009-11-11,12.85,12.99,12.57,12.85,9900,7.66430901001091,7.74781120934177,7.4973046113492,7.66430901001091,16598.3652060264,0.0,1.0
2009-11-12,12.77,12.99,12.76,12.88,29500,7.61659346753614,7.74781120934177,7.61062902472679,7.68220233843895,49459.7751088666,0.0,1.0
2009-11-13,12.93,12.93,12.62,12.74,50800,7.71202455248569,7.71202455248569,7.52712682539593,7.59870013910809,85171.4093400144,0.0,1.0
2009-11-16,13.12,13.24,12.95,12.96,45300,7.82534896586328,7.89692227957545,7.72395343810438,7.72991788091373,75950.0953366664,0.0,1.0
2009-11-17,13.12,13.12,12.9,13.09,3800,7.82534896586328,7.82534896586328,7.69413122405765,7.80745563743524,6371.08967504045,0.0,1.0
2009-11-18,13.0,13.07,12.8,13.07,4500,7.75377565215112,7.79552675181655,7.63448679596418,7.79552675181655,7544.71145728474,0.0,1.0
2009-11-19,12.88,12.97,12.79,12.91,9800,7.68220233843895,7.73588232372308,7.62852235315483,7.70009566686699,16430.7049514201,0.0,1.0
2009-11-20,13.0,13.0,12.87,12.87,12600,7.75377565215112,7.75377565215112,7.67623789562961,7.67623789562961,21125.1920803973,0.0,1.0
2009-11-23,13.0,13.0,12.7415,13.0,5900,7.75377565215112,7.75377565215112,7.5995948055295,7.75377565215112,9891.95502177332,0.0,1.0
2009-11-24,12.99,13.0,12.6601,12.96,8500,7.74781120934177,7.75377565215112,7.55104424106141,7.72991788091373,14251.1216415378,0.0,1.0
2009-11-25,12.93,13.0,12.93,12.97,5000,7.71202455248569,7.75377565215112,7.71202455248569,7.73588232372308,8383.01273031638,0.0,1.0
2009-11-27,12.5,12.76,12.5,12.74,8600,7.45555351168377,7.61062902472679,7.45555351168377,7.59870013910809,14418.7818961442,0.0,1.0
2009-11-30,12.74,12.74,12.5,12.51,77500,7.59870013910809,7.59870013910809,7.45555351168377,7.46151795449311,129936.697319904,0.0,1.0
2009-12-01,12.75,12.99,12.697,12.84,7400,7.60466458191744,7.74781120934177,7.5730530350279,7.65834456720156,12406.8588408682,0.0,1.0
2009-12-02,12.82,12.98,12.7501,12.85,10800,7.64641568158287,7.74184676653242,7.60472422634554,7.66430901001091,18107.3074974834,0.0,1.0
2009-12-03,12.72,12.97,12.56,12.87,9100,7.5867712534894,7.73588232372308,7.49134016853985,7.67623789562961,15257.0831691758,0.0,1.0
2009-12-04,13.07,13.1,12.75,12.85,11300,7.79552675181655,7.81342008024459,7.60466458191744,7.66430901001091,18945.608770515,0.0,1.0
2009-12-07,13.23,13.23,12.88,13.03,16100,7.8909578367661,7.8909578367661,7.68220233843895,7.77166898057916,26993.3009916187,0.0,1.0
2009-12-08,13.1,13.34,13.03,13.16,11300,7.81342008024459,7.95656670766892,7.77166898057916,7.84920673710067,18945.608770515,0.0,1.0
2009-12-09,13.07,13.18,12.8,12.8,9200,7.79552675181655,7.86113562271936,7.63448679596418,7.63448679596418,15424.7434237821,0.0,1.0
2009-12-10,12.93,13.23,12.61,13.1399,15900,7.71202455248569,7.8909578367661,7.52116238258658,7.83721820705388,26657.9804824061,0.0,1.0
2009-12-11,13.7,13.79,12.99,12.99,7400,8.17128664880541,8.22496663408953,7.74781120934177,7.74781120934177,12406.8588408682,0.0,1.0
2009-12-14,13.99,14.02,13.3515,13.3515,11100,8.34425549027647,8.36214881870451,7.96342581689966,7.96342581689966,18610.2882613024,0.0,1.0
2009-12-15,13.83,14.15,13.72,13.99,19100,8.24882440532692,8.43968657522602,8.1832155344241,8.34425549027647,32023.1086298086,0.0,1.0
2009-12-16,13.45,13.7,13.16,13.52,44900,8.02217557857173,8.17128664880541,7.84920673710067,8.06392667823716,75279.4543182411,0.0,1.0
2009-12-17,13.02,13.59,13.02,13.38,23700,7.76570453776981,8.10567777790259,7.76570453776981,7.9804244789063,39735.4803416996,0.0,1.0
2009-12-18,14.1,14.12,12.94,13.29,85600,8.40986436117929,8.42179324679798,7.71798899529503,7.92674449362218,143517.177943016,0.0,1.0
2009-12-21,14.1,14.2,13.8,14.07,12600,8.40986436117929,8.46950878927276,8.23093107689888,8.39197103275125,21125.1920803973,0.0,1.0
2009-12-22,13.78,14.13,13.59,14.1,11000,8.21900219128018,8.42775768960733,8.10567777790259,8.40986436117929,18442.628006696,0.0,1.0
2009-12-23,13.74,13.86,13.1,13.86,6500,8.1951444200428,8.26671773375496,7.81342008024459,8.26671773375496,10897.9165494113,0.0,1.0
2009-12-24,13.59,13.98,12.86,12.86,4600,8.10567777790259,8.33829104746713,7.67027345282026,7.67027345282026,7712.37171189107,0.0,1.0
2009-12-28,13.92,14.0,13.57,13.57,3800,8.30250439061104,8.35021993308582,8.0937488922839,8.0937488922839,6371.08967504045,0.0,1.0
2009-12-29,13.74,13.98,13.29,13.98,14400,8.1951444200428,8.33829104746713,7.92674449362218,8.33829104746713,24143.0766633112,0.0,1.0
2009-12-30,13.72,13.76,13.37,13.67,10100,8.1832155344241,8.20707330566149,7.97446003609696,8.15339332037737,16933.6857152391,0.0,1.0
2009-12-31,13.78,13.99,13.58,13.75,18600,8.21900219128018,8.34425549027647,8.09971333509324,8.20110886285214,31184.8073567769,0.0,1.0
2010-01-04,14.15,14.21,13.58,13.82,31600,8.43968657522602,8.47547323208211,8.09971333509324,8.24285996251757,52980.6404555995,0.0,1.0
2010-01-05,13.93,14.15,13.92,14.15,8900,8.30846883342039,8.43968657522602,8.30250439061104,8.43968657522602,14921.7626599632,0.0,1.0
2010-01-06,13.79,14.14,13.74,13.99,14600,8.22496663408953,8.43372213241668,8.1951444200428,8.34425549027647,24478.3971725238,0.0,1.0
2010-01-07,13.97,14.15,13.75,14.06,4600,8.33232660465778,8.43968657522602,8.20110886285214,8.3860065899419,7712.37171189107,0.0,1.0
2010-01-08,14.14,14.17,14.0,14.15,10000,8.43372213241668,8.45161546084472,8.35021993308582,8.43968657522602,16766.0254606328,0.0,1.0
2010-01-11,13.88,14.2,13.83,14.2,11900,8.27864661937365,8.46950878927276,8.24882440532692,8.46950878927276,19951.570298153,0.0,1.0
2010-01-12,14.01,14.15,13.77,13.77,9900,8.35618437589516,8.43968657522602,8.21303774847084,8.21303774847084,16598.3652060264,0.0,1.0
2010-01-13,14.02,14.2,14.0,14.15,10500,8.36214881870451,8.46950878927276,8.35021993308582,8.43968657522602,17604.3267336644,0.0,1.0
2010-01-14,14.09,14.25,14.09,14.105,10700,8.40389991836994,8.49933100331949,8.40389991836994,8.41284658258396,17939.6472428771,0.0,1.0
2010-01-15,13.94,14.2,13.87,14.2,17100,8.31443327622974,8.46950878927276,8.27268217656431,8.46950878927276,28669.903537682,0.0,1.0
2010-01-19,14.09,14.09,13.82,13.94,6700,8.40389991836994,8.40389991836994,8.24285996251757,8.31443327622974,11233.237058624,0.0,1.0
2010-01-20,13.91,14.15,13.86,13.99,4100,8.2965399478017,8.43968657522602,8.26671773375496,8.34425549027647,6874.07043885943,0.0,1.0
2010-01-21,13.58,13.94,13.58,13.83,13800,8.09971333509324,8.31443327622974,8.09971333509324,8.24882440532692,23137.1151356732,0.0,1.0
2010-01-22,13.55,13.8,13.46,13.61,10300,8.0818200066652,8.23093107689888,8.02814002138108,8.11760666352128,17269.0062244517,0.0,1.0
2010-01-25,14.13,14.15,13.65,13.73,17900,8.42775768960733,8.43968657522602,8.14146443475867,8.18917997723345,30011.1855745326,0.0,1.0
2010-01-26,13.95,14.15,13.93,14.07,12800,8.32039771903908,8.43968657522602,8.30846883342039,8.39197103275125,21460.5125896099,0.0,1.0
2010-01-27,14.02,14.1,13.87,13.87,3300,8.36214881870451,8.40986436117929,8.27268217656431,8.27268217656431,5532.78840200881,0.0,1.0
2010-01-28,13.71,14.025,13.4,13.94,11900,8.17725109161475,8.36513104010919,7.992353364525,8.31443327622974,19951.570298153,0.0,1.0
2010-01-29,14.06,14.2,13.73,13.78,28700,8.3860065899419,8.46950878927276,8.18917997723345,8.21900219128018,48118.493072016,0.0,1.0
2010-02-01,14.02,14.13,13.9,14.06,102200,8.36214881870451,8.42775768960733,8.29057550499235,8.3860065899419,171348.780207667,0.0,1.0
2010-02-02,14.05,14.1,13.98,14.05,47800,8.38004214713255,8.40986436117929,8.33829104746713,8.38004214713255,80141.6017018246,0.0,1.0
2010-02-03,14.09,14.21,13.8,13.98,10400,8.40389991836994,8.47547323208211,8.23093107689888,8.33829104746713,17436.6664790581,0.0,1.0
2010-02-04,14.1,14.24,14.01,14.24,29100,8.40986436117929,8.49336656051015,8.35618437589516,8.49336656051015,48789.1340904413,0.0,1.0
2010-02-05,14.14,14.21,14.04,14.153,12500,8.43372213241668,8.47547323208211,8.37407770432321,8.44147590806883,20957.5318257909,0.0,1.0
2010-02-08,13.9,14.12,13.9,14.12,3800,8.29057550499235,8.42179324679798,8.29057550499235,8.42179324679798,6371.08967504045,0.0,1.0
2010-02-09,14.1,14.12,13.75,14.03,20100,8.40986436117929,8.42179324679798,8.20110886285214,8.36811326151386,33699.7111758718,0.0,1.0
2010-02-10,14.15,14.17,13.91,14.03,12200,8.43968657522602,8.45161546084472,8.2965399478017,8.36811326151386,20454.551061972,0.0,1.0
2010-02-11,14.2,14.2,14.001,14.08,36500,8.46950878927276,8.46950878927276,8.35081637736675,8.39793547556059,61195.9929313095,0.0,1.0
2010-02-12,14.07,14.14,14.01,14.1,8100,8.39197103275125,8.43372213241668,8.35618437589516,8.40986436117929,13580.4806231125,0.0,1.0
2010-02-16,14.21,14.21,14.14,14.2,12400,8.47547323208211,8.47547323208211,8.43372213241668,8.46950878927276,20789.8715711846,0.0,1.0
2010-02-17,14.29,14.33,14.04,14.21,13600,8.52318877455688,8.54704654579427,8.37407770432321,8.47547323208211,22801.7946264606,0.0,1.0
2010-02-18,14.36,14.36,14.14,14.14,8700,8.56493987422231,8.56493987422231,8.43372213241668,8.43372213241668,14586.4421507505,0.0,1.0
2010-02-19,14.56,14.56,14.36,14.36,10300,8.68422873040925,8.68422873040925,8.56493987422231,8.56493987422231,17269.0062244517,0.0,1.0
2010-02-22,14.78,14.78,14.49,14.61,10900,8.81544647221489,8.81544647221489,8.64247763074382,8.71405094445599,18274.9677520897,0.0,1.0
2010-02-23,14.64,14.77,14.5,14.5,8300,8.73194427288403,8.80948202940554,8.64844207355317,8.64844207355317,13915.8011323252,0.0,1.0
2010-02-24,14.88,14.9,14.56,14.63,8800,8.87509090030836,8.88701978592705,8.68422873040925,8.72597983007468,14754.1024053568,0.0,1.0
2010-02-25,14.88,14.91,14.68,14.78,28500,8.87509090030836,8.8929842287364,8.75580204412142,8.81544647221489,47783.1725628033,0.0,1.0
2010-02-26,14.79,14.9,14.71,14.89,10000,8.82141091502423,8.88701978592705,8.77369537254946,8.8810553431177,16766.0254606328,0.0,1.0
2010-03-01,14.85,14.96,14.65,14.91,10700,8.85719757188031,8.92280644278313,8.73790871569337,8.8929842287364,17939.6472428771,0.0,1.0
2010-03-02,14.85,14.87,14.51,14.79,18000,8.85719757188031,8.86912645749901,8.65440651636252,8.82141091502423,30178.845829139,0.0,1.0
2010-03-03,14.64,14.91,14.56,14.85,7600,8.73194427288403,8.8929842287364,8.68422873040925,8.85719757188031,12742.1793500809,0.0,1.0
2010-03-04,14.65,14.73,14.49,14.67,6600,8.73790871569337,8.78562425816815,8.64247763074382,8.74983760131207,11065.5768040176,0.0,1.0
2010-03-05,14.84,14.9499,14.65,14.65,20700,8.85123312907097,8.91678235554569,8.73790871569337,8.73790871569337,34705.6727035098,0.0,1.0
2010-03-08,14.77,14.85,14.67,14.85,3000,8.80948202940554,8.85719757188031,8.74983760131207,8.85719757188031,5029.80763818983,0.0,1.0
2010-03-09,14.69,14.89,14.54,14.89,6200,8.76176648693076,8.8810553431177,8.67229984479056,8.8810553431177,10394.9357855923,0.0,1.0
2010-03-10,14.73,14.74,14.65,14.65,4000,8.78562425816815,8.7915887009775,8.73790871569337,8.73790871569337,6706.4101842531,0.0,1.0
2010-03-11,14.6,14.74,14.5,14.64,11000,8.70808650164664,8.7915887009775,8.64844207355317,8.73194427288403,18442.628006696,0.0,1.0
2010-03-12,14.54,14.69,14.5,14.5,26500,8.67229984479056,8.76176648693076,8.64844207355317,8.64844207355317,44429.9674706768,0.0,1.0
2010-03-15,14.65,14.7,14.5865,14.7,19700,8.73790871569337,8.76773092974011,8.70003450385402,8.76773092974011,33029.0701574465,0.0,1.0
2010-03-16,15.06,15.24,14.61,14.7,42000,8.9824508708766,9.08981084144485,8.71405094445599,8.76773092974011,70417.3069346576,0.0,1.0
2010-03-17,14.82,15.31,14.76,15.02,4700,8.83930424345227,9.13156194111028,8.80351758659619,8.95859309963921,7880.0319664974,0.0,1.0
2010-03-18,14.74,14.89,14.74,14.85,3800,8.7915887009775,8.8810553431177,8.7915887009775,8.85719757188031,6371.08967504045,0.0,1.0
2010-03-19,14.81,14.99,14.73,14.83,19400,8.83333980064293,8.94069977121117,8.78562425816815,8.84526868626162,32526.0893936275,0.0,1.0
2010-03-22,14.77,14.86,14.54,14.54,15000,8.80948202940554,8.86316201468966,8.67229984479056,8.67229984479056,25149.0381909491,0.0,1.0
2010-03-23,14.94,15.05,14.76,14.76,4100,8.91087755716444,8.97648642806726,8.80351758659619,8.80351758659619,6874.07043885943,0.0,1.0
2010-03-24,14.85,15.22,14.845,14.95,12000,8.85719757188031,9.07788195582615,8.85421535047564,8.91684199997378,20119.2305527593,0.0,1.0
2010-03-25,14.88,15.08,14.81,15.0,8500,8.87509090030836,8.9943797564953,8.83333980064293,8.94666421402052,14251.1216415378,0.0,1.0
2010-03-26,14.91,15.01,14.75,14.871,8000,8.8929842287364,8.95262865682987,8.79755314378684,8.86972290177994,13412.8203685062,0.0,1.0
2010-03-29,14.88,15.02,14.79,14.85,3400,8.87509090030836,8.95859309963921,8.82141091502423,8.85719757188031,5700.44865661514,0.0,1.0
2010-03-30,14.84,14.94,14.75,14.94,4300,8.85123312907097,8.91087755716444,8.79755314378684,8.91087755716444,7209.39094807208,0.0,1.0
2010-03-31,15.09,15.36,14.7,14.76,35600,9.00034419930464,9.16138415515701,8.76773092974011,8.80351758659619,59687.0506398526,0.0,1.0
2010-04-01,14.9,15.3,14.75,15.1,11700,8.88701978592705,9.12559749830093,8.79755314378684,9.00630864211399,19616.2497889403,0.0,1.0
2010-04-05,14.82,14.97,14.79,14.8,15900,8.83930424345227,8.92877088559248,8.82141091502423,8.82737535783358,26657.9804824061,0.0,1.0
2010-04-06,15.42,15.65,14.76,14.81,8300,9.19717081201309,9.33435299662808,8.80351758659619,8.83333980064293,13915.8011323252,0.0,1.0
2010-04-07,15.16,15.36,14.86,15.36,12900,9.04209529897007,9.16138415515701,8.86316201468966,9.16138415515701,21628.1728442163,0.0,1.0
2010-04-08,15.41,15.68,14.87,15.14,33400,9.19120636920375,9.35224632505612,8.86912645749901,9.03016641335138,55998.5250385134,0.0,1.0
2010-04-09,15.24,15.66,15.01,15.01,27300,9.08981084144485,9.34031743943742,8.95262865682987,8.95262865682987,45771.2495075274,0.0,1.0
2010-04-12,15.24,15.59,15.2,15.28,7800,9.08981084144485,9.29856633977199,9.06595307020746,9.11366861268224,13077.4998592935,0.0,1.0
2010-04-13,15.45,15.5,15.07,15.15,17200,9.21506414044113,9.24488635448787,8.98841531368595,9.03613085616072,28837.5637922884,0.0,1.0
2010-04-14,15.37,15.5,14.9,15.5,6500,9.16734859796636,9.24488635448787,8.88701978592705,9.24488635448787,10897.9165494113,0.0,1.0
2010-04-15,15.58,15.64,15.05,15.17,16300,9.29260189696265,9.32838855381873,8.97648642806726,9.04805974177942,27328.6215008314,0.0,1.0
2010-04-16,15.45,15.88,15.31,15.58,15200,9.21506414044113,9.47153518124306,9.13156194111028,9.29260189696265,25484.3587001618,0.0,1.0
2010-04-19,15.45,15.6,15.36,15.36,8300,9.21506414044113,9.30453078258134,9.16138415515701,9.16138415515701,13915.8011323252,0.0,1.0
2010-04-20,15.62,15.64,15.21,15.5,7400,9.31645966820003,9.32838855381873,9.07191751301681,9.24488635448787,12406.8588408682,0.0,1.0
2010-04-21,15.43,15.5,15.21,15.21,4600,9.20313525482244,9.24488635448787,9.07191751301681,9.07191751301681,7712.37171189107,0.0,1.0
2010-04-22,15.54,15.54,15.32,15.32,21700,9.26874412572526,9.26874412572526,9.13752638391962,9.13752638391962,36382.2752495731,0.0,1.0
2010-04-23,15.66,15.66,15.48,15.48,2400,9.34031743943742,9.34031743943742,9.23295746886918,9.23295746886918,4023.84611055186,0.0,1.0
2010-04-26,15.88,15.99,15.6,15.6,4200,9.47153518124306,9.53714405214587,9.30453078258134,9.30453078258134,7041.73069346576,0.0,1.0
2010-04-27,15.48,16.0,15.48,15.79,8000,9.23295746886918,9.54310849495522,9.23295746886918,9.41785519595893,13412.8203685062,0.0,1.0
2010-04-28,15.3,15.58,15.3,15.58,4100,9.12559749830093,9.29260189696265,9.12559749830093,9.29260189696265,6874.07043885943,0.0,1.0
2010-04-29,15.48,15.64,15.13,15.42,10100,9.23295746886918,9.32838855381873,9.02420197054203,9.19717081201309,16933.6857152391,0.0,1.0
2010-04-30,15.31,15.39,15.25,15.26,12100,9.13156194111028,9.17927748358505,9.0957752842542,9.10173972706354,20286.8908073656,0.0,1.0
2010-05-03,15.35,15.4,15.2301,15.31,5900,9.15541971234767,9.1852419263944,9.08390604306359,9.13156194111028,9891.95502177332,0.0,1.0
2010-05-04,15.05,15.15,14.75,14.76,18000,8.97648642806726,9.03613085616072,8.79755314378684,8.80351758659619,30178.845829139,0.0,1.0
2010-05-05,15.01,15.2375,14.91,15.01,10200,8.95262865682987,9.08831973074251,8.8929842287364,8.95262865682987,17101.3459698454,0.0,1.0
2010-05-06,14.79,15.25,14.75,15.0,9700,8.82141091502423,9.0957752842542,8.79755314378684,8.94666421402052,16263.0446968138,0.0,1.0
2010-05-07,14.81,14.99,14.75,14.82,31400,8.83333980064293,8.94069977121117,8.79755314378684,8.83930424345227,52645.3199463868,0.0,1.0
2010-05-10,15.36,15.5,14.95,15.12,18800,9.16138415515701,9.24488635448787,8.91684199997378,9.01823752773268,31520.1278659896,0.0,1.0
2010-05-11,15.5,15.5,15.02,15.29,5500,9.24488635448787,9.24488635448787,8.95859309963921,9.11963305549158,9221.31400334802,0.0,1.0
2010-05-12,15.5,15.54,15.14,15.48,17100,9.24488635448787,9.26874412572526,9.03016641335138,9.23295746886918,28669.903537682,0.0,1.0
2010-05-13,15.44,15.47,15.13,15.4,10200,9.20909969763179,9.22699302605983,9.02420197054203,9.1852419263944,17101.3459698454,0.0,1.0
2010-05-14,15.05,15.2,14.94,15.01,6500,8.97648642806726,9.06595307020746,8.91087755716444,8.95262865682987,10897.9165494113,0.0,1.0
2010-05-17,15.37,15.44,14.86,15.14,7400,9.16734859796636,9.20909969763179,8.86316201468966,9.03016641335138,12406.8588408682,0.0,1.0
2010-05-18,15.09,15.49,15.03,15.48,27300,9.00034419930464,9.23892191167852,8.96455754244856,9.23295746886918,45771.2495075274,0.0,1.0
2010-05-19,15.05,15.32,14.85,15.11,7900,8.97648642806726,9.13752638391962,8.85719757188031,9.01227308492334,13245.1601138999,0.0,1.0
2010-05-20,14.75,14.9,14.75,14.87,19200,8.79755314378684,8.88701978592705,8.79755314378684,8.86912645749901,32190.7688844149,0.0,1.0
2010-05-21,14.775,14.92,14.67,14.67,20500,8.81246425081021,8.89894867154574,8.74983760131207,8.74983760131207,34370.3521942972,0.0,1.0
2010-05-24,14.75,14.97,14.75,14.97,27000,8.79755314378684,8.92877088559248,8.79755314378684,8.92877088559248,45268.2687437085,0.0,1.0
2010-05-25,14.77,14.8,14.65,14.65,65800,8.80948202940554,8.82737535783358,8.73790871569337,8.73790871569337,110320.447530964,0.0,1.0
2010-05-26,15.21,15.43,14.73,14.75,70600,9.07191751301681,9.20313525482244,8.78562425816815,8.79755314378684,118368.139752067,0.0,1.0
2010-05-27,15.25,15.34,14.75,15.34,13600,9.0957752842542,9.14945526953832,8.79755314378684,9.14945526953832,22801.7946264605,0.0,1.0
2010-05-28,14.97,15.11,14.66,14.66,16600,8.92877088559248,9.01227308492334,8.74387315850272,8.74387315850272,27831.6022646504,0.0,1.0
2010-06-01,14.47,14.85,14.47,14.85,13000,8.63054874512513,8.85719757188031,8.63054874512513,8.85719757188031,21795.8330988226,0.0,1.0
2010-06-02,15.22,15.22,14.75,14.75,12900,9.07788195582615,9.07788195582615,8.79755314378684,8.79755314378684,21628.1728442163,0.0,1.0
2010-06-03,14.97,15.3,14.92,15.09,5800,8.92877088559248,9.12559749830093,8.89894867154574,9.00034419930464,9724.294767167,0.0,1.0
2010-06-04,14.03,14.97,13.82,14.8,22900,8.36811326151386,8.92877088559248,8.24285996251757,8.82737535783358,38394.198304849,0.0,1.0
2010-06-07,14.01,14.81,14.0,14.81,9300,8.35618437589516,8.83333980064293,8.35021993308582,8.83333980064293,15592.4036783885,0.0,1.0
2010-06-08,14.01,14.09,14.0,14.01,6900,8.35618437589516,8.40389991836994,8.35021993308582,8.35618437589516,11568.5575678366,0.0,1.0
2010-06-09,13.74,14.27,13.61,14.14,10200,8.1951444200428,8.51125988893819,8.11760666352128,8.43372213241668,17101.3459698454,0.0,1.0
2010-06-10,13.97,14.05,13.73,13.92,30900,8.33232660465778,8.38004214713255,8.18917997723345,8.30250439061104,51807.0186733552,0.0,1.0
2010-06-11,14.37,14.54,14.06,14.31,6800,8.57090431703166,8.67229984479056,8.3860065899419,8.53511766017558,11400.8973132303,0.0,1.0
2010-06-14,14.59,14.85,14.45,14.49,9900,8.70212205883729,8.85719757188031,8.61861985950643,8.64247763074382,16598.3652060264,0.0,1.0
2010-06-15,15.08,15.11,14.39,14.63,21300,8.9943797564953,9.01227308492334,8.58283320265035,8.72597983007468,35711.6342311478,0.0,1.0
2010-06-16,14.95,15.09,14.71,14.97,17400,8.91684199997378,9.00034419930464,8.77369537254946,8.92877088559248,29172.884301501,0.0,1.0
2010-06-17,14.88,15.02,14.75,15.02,3700,8.87509090030836,8.95859309963921,8.79755314378684,8.95859309963921,6203.42942043412,0.0,1.0
2010-06-18,15.06,15.06,14.76,14.97,30500,8.9824508708766,8.9824508708766,8.80351758659619,8.92877088559248,51136.3776549299,0.0,1.0
2010-06-21,14.8,15.0,14.78,15.0,6100,8.82737535783358,8.94666421402052,8.81544647221489,8.94666421402052,10227.275530986,0.0,1.0
2010-06-22,14.6,15.0,14.6,14.88,11100,8.70808650164664,8.94666421402052,8.70808650164664,8.87509090030836,18610.2882613024,0.0,1.0
2010-06-23,14.49,14.79,14.42,14.53,11800,8.64247763074382,8.82141091502423,8.60072653107839,8.66633540198121,19783.9100435467,0.0,1.0
2010-06-24,14.54,14.71,14.2,14.39,11500,8.67229984479056,8.77369537254946,8.46950878927276,8.58283320265035,19280.9292797277,0.0,1.0
2010-06-25,16.46,16.46,14.38,14.63,468900,9.81747286418518,9.81747286418518,8.57686875984101,8.72597983007468,786158.93384907,0.0,1.0
2010-06-28,15.26,15.75,15.01,15.75,42100,9.10173972706354,9.39399742472155,8.95262865682987,9.39399742472155,70584.9671892639,0.0,1.0
2010-06-29,14.97,15.33,14.86,15.11,18000,8.92877088559248,9.14349082672897,8.86316201468966,9.01227308492334,30178.845829139,0.0,1.0
2010-06-30,14.97,15.21,14.74,14.96,20600,8.92877088559248,9.07191751301681,8.7915887009775,8.92280644278313,34538.0124489035,0.0,1.0
2010-07-01,14.89,14.97,14.62,14.93,9000,8.8810553431177,8.92877088559248,8.72001538726533,8.90491311435509,15089.4229145695,0.0,1.0
2010-07-02,15.0,15.23,14.95,15.01,11300,8.94666421402052,9.0838463986355,8.91684199997378,8.95262865682987,18945.608770515,0.0,1.0
2010-07-06,14.75,15.23,14.61,15.11,15300,8.79755314378684,9.0838463986355,8.71405094445599,9.01227308492334,25652.0189547681,0.0,1.0
2010-07-07,14.94,14.99,14.79,14.79,22400,8.91087755716444,8.94069977121117,8.82141091502423,8.82141091502423,37555.8970318174,0.0,1.0
2010-07-08,14.95,15.09,14.6,15.09,20000,8.91684199997378,9.00034419930464,8.70808650164664,9.00034419930464,33532.0509212655,0.0,1.0
2010-07-09,15.11,15.16,14.52,14.65,31100,9.01227308492334,9.04209529897007,8.66037095917186,8.73790871569337,52142.3391825679,0.0,1.0
2010-07-12,14.98,15.0999,14.8,15.0999,11700,8.93473532840183,9.0062489976859,8.82737535783358,9.0062489976859,19616.2497889403,0.0,1.0
2010-07-13,15.21,15.25,14.94,15.18,24500,9.07191751301681,9.0957752842542,8.91087755716444,9.05402418458877,41076.7623785503,0.0,1.0
2010-07-14,14.92,15.12,14.85,15.12,10600,8.89894867154574,9.01823752773268,8.85719757188031,9.01823752773268,17771.9869882707,0.0,1.0
2010-07-15,14.55,15.0,14.55,14.89,9700,8.67826428759991,8.94666421402052,8.67826428759991,8.8810553431177,16263.0446968138,0.0,1.0
2010-07-16,13.85,14.51,13.85,14.5,22500,8.26075329094561,8.65440651636252,8.26075329094561,8.64844207355317,37723.5572864237,0.0,1.0
2010-07-19,13.63,13.98,13.55,13.98,8600,8.12953554913998,8.33829104746713,8.0818200066652,8.33829104746713,14418.7818961442,0.0,1.0
2010-07-20,13.48,13.62,13.11,13.47,18000,8.04006890699977,8.12357110633063,7.81938452305393,8.03410446419043,30178.845829139,0.0,1.0
2010-07-21,13.2,13.59,13.15,13.51,7700,7.87306450833806,8.10567777790259,7.84324229429132,8.05796223542781,12909.8396046872,0.0,1.0
2010-07-22,13.98,13.98,13.16,13.38,24500,8.33829104746713,8.33829104746713,7.84920673710067,7.9804244789063,41076.7623785502,0.0,1.0
2010-07-23,14.67,14.82,13.8,13.89,28000,8.74983760131207,8.83930424345227,8.23093107689888,8.284611062183,46944.8712897717,0.0,1.0
2010-07-26,15.08,15.16,14.34,14.74,33300,8.9943797564953,9.04209529897007,8.55301098860362,8.7915887009775,55830.8647839071,0.0,1.0
2010-07-27,14.86,15.25,14.83,15.19,18600,8.86316201468966,9.0957752842542,8.84526868626162,9.05998862739811,31184.8073567769,0.0,1.0
2010-07-28,14.73,14.9,14.51,14.76,10900,8.78562425816815,8.88701978592705,8.65440651636252,8.80351758659619,18274.9677520897,0.0,1.0
2010-07-29,14.69,14.9,14.5,14.74,21000,8.76176648693076,8.88701978592705,8.64844207355317,8.7915887009775,35208.6534673288,0.0,1.0
2010-07-30,14.85,14.95,14.04,14.49,16500,8.85719757188031,8.91684199997378,8.37407770432321,8.64247763074382,27663.9420100441,0.0,1.0
2010-08-02,15.52,15.7,15.0,15.05,34600,9.25681524010656,9.36417521067481,8.94666421402052,8.97648642806726,58010.4480937894,0.0,1.0
2010-08-03,15.48,15.65,15.29,15.42,33300,9.23295746886918,9.33435299662808,9.11963305549158,9.19717081201309,55830.8647839071,0.0,1.0
2010-08-04,15.36,15.47,14.96,15.47,12900,9.16138415515701,9.22699302605983,8.92280644278313,9.22699302605983,21628.1728442163,0.0,1.0
2010-08-05,15.28,15.4,15.25,15.25,6100,9.11366861268224,9.1852419263944,9.0957752842542,9.0957752842542,10227.275530986,0.0,1.0
2010-08-06,15.24,15.24,14.73,15.16,17600,9.08981084144485,9.08981084144485,8.78562425816815,9.04209529897007,29508.2048107137,0.0,1.0
2010-08-09,15.46,15.5,15.01,15.1,22100,9.22102858325048,9.24488635448787,8.95262865682987,9.00630864211399,37052.9162679984,0.0,1.0
2010-08-10,15.16,15.44,15.0,15.3,18400,9.04209529897007,9.20909969763179,8.94666421402052,9.12559749830093,30849.4868475643,0.0,1.0
2010-08-11,14.0,15.36,13.74,14.98,21900,8.35021993308582,9.16138415515701,8.1951444200428,8.93473532840183,36717.5957587857,0.0,1.0
2010-08-12,13.87,14.0,13.71,13.87,11800,8.27268217656431,8.35021993308582,8.17725109161475,8.27268217656431,19783.9100435466,0.0,1.0
2010-08-13,13.55,14.15,13.55,13.81,20900,8.0818200066652,8.43968657522602,8.0818200066652,8.23689551970823,35040.9932127225,0.0,1.0
2010-08-16,13.5,13.97,13.4,13.47,17300,8.05199779261847,8.33232660465778,7.992353364525,8.03410446419043,29005.2240468947,0.0,1.0
2010-08-17,13.62,13.7,13.32,13.59,20100,8.12357110633063,8.17128664880541,7.94463782205022,8.10567777790259,33699.7111758719,0.0,1.0
2010-08-18,13.55,13.63,13.51,13.63,4500,8.0818200066652,8.12953554913998,8.05796223542781,8.12953554913998,7544.71145728474,0.0,1.0
2010-08-19,13.1,13.48,13.06,13.47,17400,7.81342008024459,8.04006890699977,7.7895623090072,8.03410446419043,29172.884301501,0.0,1.0
2010-08-20,12.9,13.27,12.85,13.04,20100,7.69413122405765,7.91481560800349,7.66430901001091,7.7776334233885,33699.7111758718,0.0,1.0
2010-08-23,12.59,13.0,12.58,13.0,16200,7.50923349696789,7.75377565215112,7.50326905415854,7.75377565215112,27160.9612462251,0.0,1.0
2010-08-24,12.5,12.63,12.5,12.56,13400,7.45555351168377,7.53309126820528,7.45555351168377,7.49134016853985,22466.4741172479,0.0,1.0
2010-08-25,12.74,12.74,12.32,12.51,9300,7.59870013910809,7.59870013910809,7.34819354111552,7.46151795449311,15592.4036783885,0.0,1.0
2010-08-26,12.6,12.6,12.5001,12.5801,6400,7.51519793977724,7.51519793977724,7.45561315611186,7.50332869858664,10730.256294805,0.0,1.0
2010-08-27,12.97,13.07,12.77,12.77,14500,7.73588232372308,7.79552675181655,7.61659346753614,7.61659346753614,24310.7369179175,0.0,1.0
2010-08-30,12.57,13.11,12.57,12.9,11400,7.4973046113492,7.81938452305393,7.4973046113492,7.69413122405765,19113.2690251213,0.0,1.0
2010-08-31,12.6475,12.78,12.58,12.59,9800,7.54352904312164,7.62255791034548,7.50326905415854,7.50923349696789,16430.7049514201,0.0,1.0
2010-09-01,13.25,13.25,12.86,12.86,17800,7.90288672238479,7.90288672238479,7.67027345282026,7.67027345282026,29843.5253199263,0.0,1.0
2010-09-02,13.18,13.26,13.08,13.12,6900,7.86113562271936,7.90885116519414,7.80149119462589,7.82534896586328,11568.5575678366,0.0,1.0
2010-09-03,13.42,13.42,13.17,13.25,14200,8.00428225014369,8.00428225014369,7.85517117991002,7.90288672238479,23807.7561540985,0.0,1.0
2010-09-07,13.25,13.39,13.25,13.39,15900,7.90288672238479,7.98638892171565,7.90288672238479,7.98638892171565,26657.9804824061,0.0,1.0
2010-09-08,13.45,13.51,13.28,13.32,7100,8.02217557857173,8.05796223542781,7.92078005081283,7.94463782205022,11903.8780770493,0.0,1.0
2010-09-09,13.25,13.5,13.235,13.5,17500,7.90288672238479,8.05199779261847,7.89394005817077,8.05199779261847,29340.5445561073,0.0,1.0
2010-09-10,13.29,13.34,13.2,13.34,7600,7.92674449362218,7.95656670766892,7.87306450833806,7.95656670766892,12742.1793500809,0.0,1.0
2010-09-13,13.49,13.5,13.25,13.4,15700,8.04603334980912,8.05199779261847,7.90288672238479,7.992353364525,26322.6599731934,0.0,1.0
2010-09-14,13.36,13.45,13.25,13.45,7500,7.96849559328761,8.02217557857173,7.90288672238479,8.02217557857173,12574.5190954746,0.0,1.0
2010-09-15,13.28,13.43,13.25,13.35,15300,7.92078005081283,8.01024669295304,7.90288672238479,7.96253115047826,25652.0189547681,0.0,1.0
2010-09-16,13.06,13.27,13.045,13.25,8100,7.7895623090072,7.91481560800349,7.78061564479318,7.90288672238479,13580.4806231125,0.0,1.0
2010-09-17,13.39,13.39,13.0,13.25,28200,7.98638892171565,7.98638892171565,7.75377565215112,7.90288672238479,47280.1917989844,0.0,1.0
2010-09-20,13.97,13.99,13.08,13.37,19100,8.33232660465778,8.34425549027647,7.80149119462589,7.97446003609696,32023.1086298086,0.0,1.0
2010-09-21,14.2,14.37,13.76,13.92,10400,8.46950878927276,8.57090431703166,8.20707330566149,8.30250439061104,17436.6664790581,0.0,1.0
2010-09-22,13.6,14.19,13.45,14.12,7600,8.11164222071194,8.46354434646341,8.02217557857173,8.42179324679798,12742.1793500809,0.0,1.0
2010-09-23,13.41,13.75,13.36,13.49,8200,7.99831780733434,8.20110886285214,7.96849559328761,8.04603334980912,13748.1408777189,0.0,1.0
2010-09-24,14.25,14.41,13.58,13.58,18200,8.49933100331949,8.59476208826905,8.09971333509324,8.09971333509324,30514.1663383516,0.0,1.0
2010-09-27,14.28,14.32,14.041,14.29,15100,8.51722433174753,8.54108210298492,8.37467414860414,8.52318877455688,25316.6984455555,0.0,1.0
2010-09-28,14.15,14.5,14.06,14.31,9600,8.43968657522602,8.64844207355317,8.3860065899419,8.53511766017558,16095.3844422075,0.0,1.0
2010-09-29,14.01,14.11,13.67,14.07,18800,8.35618437589516,8.41582880398864,8.15339332037737,8.39197103275125,31520.1278659896,0.0,1.0
2010-09-30,14.0,14.16,13.96,14.16,9600,8.35021993308582,8.44565101803537,8.32636216184843,8.44565101803537,16095.3844422074,0.0,1.0
2010-10-01,14.0,14.15,13.99,14.1,4700,8.35021993308582,8.43968657522602,8.34425549027647,8.40986436117929,7880.0319664974,0.0,1.0
2010-10-04,13.67,14.005,13.41,13.71,11800,8.15339332037737,8.35320215449049,7.99831780733434,8.17725109161475,19783.9100435466,0.0,1.0
2010-10-05,14.0,14.04,13.68,13.83,15700,8.35021993308582,8.37407770432321,8.15935776318671,8.24882440532692,26322.6599731934,0.0,1.0
2010-10-06,14.13,14.21,13.473,14.01,8200,8.42775768960733,8.47547323208211,8.03589379703323,8.35618437589516,13748.1408777189,0.0,1.0
2010-10-07,14.07,14.488,13.61,14.25,20000,8.39197103275125,8.64128474218195,8.11760666352128,8.49933100331949,33532.0509212655,0.0,1.0
2010-10-08,14.69,14.77,13.71,14.04,12800,8.76176648693076,8.80948202940554,8.17725109161475,8.37407770432321,21460.5125896099,0.0,1.0
2010-10-11,14.25,14.39,14.25,14.38,900,8.49933100331949,8.58283320265035,8.49933100331949,8.57686875984101,1508.94229145695,0.0,1.0
2010-10-12,14.3,14.3,13.82,14.18,3800,8.52915321736623,8.52915321736623,8.24285996251757,8.45757990365406,6371.08967504045,0.0,1.0
2010-10-13,14.94,14.97,14.26,14.28,15600,8.91087755716444,8.92877088559248,8.50529544612884,8.51722433174753,26154.9997185871,0.0,1.0
2010-10-14,14.98,14.98,13.99,13.99,8700,8.93473532840183,8.93473532840183,8.34425549027647,8.34425549027647,14586.4421507505,0.0,1.0
2010-10-15,14.95,15.0,14.715,15.0,25100,8.91684199997378,8.94666421402052,8.77667759395413,8.94666421402052,42082.7239061882,0.0,1.0
2010-10-18,14.99,15.08,14.54,14.54,20300,8.94069977121117,8.9943797564953,8.67229984479056,8.67229984479056,34035.0316850845,0.0,1.0
2010-10-19,14.26,14.74,14.2,14.74,6500,8.50529544612884,8.7915887009775,8.46950878927276,8.7915887009775,10897.9165494113,0.0,1.0
2010-10-20,14.56,14.77,14.37,14.37,5700,8.68422873040925,8.80948202940554,8.57090431703166,8.57090431703166,9556.63451256067,0.0,1.0
2010-10-21,14.3,14.66,14.2,14.66,9100,8.52915321736623,8.74387315850272,8.46950878927276,8.74387315850272,15257.0831691758,0.0,1.0
2010-10-22,14.3,14.31,14.06,14.31,6000,8.52915321736623,8.53511766017558,8.3860065899419,8.53511766017558,10059.6152763797,0.0,1.0
2010-10-25,14.38,14.38,14.255,14.255,2300,8.57686875984101,8.57686875984101,8.50231322472417,8.50231322472417,3856.18585594553,0.0,1.0
2010-10-26,14.43,14.46,14.18,14.27,15200,8.60669097388774,8.62458430231578,8.45757990365406,8.51125988893819,25484.3587001618,0.0,1.0
2010-10-27,13.92,14.301,13.81,14.3,8400,8.30250439061104,8.52974966164716,8.23689551970823,8.52915321736623,14083.4613869315,0.0,1.0
2010-10-28,13.73,14.08,13.65,14.08,5200,8.18917997723345,8.39793547556059,8.14146443475867,8.39793547556059,8718.33323952903,0.0,1.0
2010-10-29,13.51,13.77,13.51,13.65,14100,8.05796223542781,8.21303774847084,8.05796223542781,8.14146443475867,23640.0958994922,0.0,1.0
2010-11-01,13.52,14.5,13.5,14.5,3700,8.06392667823716,8.64844207355317,8.05199779261847,8.64844207355317,6203.42942043412,0.0,1.0
2010-11-02,14.0,14.0,13.44,13.76,11000,8.35021993308582,8.35021993308582,8.01621113576238,8.20707330566149,18442.628006696,0.0,1.0
2010-11-03,13.97,14.09,13.8301,13.98,15300,8.33232660465778,8.40389991836994,8.24888404975501,8.33829104746713,25652.0189547681,0.0,1.0
2010-11-04,15.15,15.19,14.17,14.2,32100,9.03613085616072,9.05998862739811,8.45161546084472,8.46950878927276,53818.9417286312,0.0,1.0
2010-11-05,14.99,15.1,14.79,15.1,15600,8.94069977121117,9.00630864211399,8.82141091502423,9.00630864211399,26154.9997185871,0.0,1.0
2010-11-08,14.97,14.99,14.71,14.99,20900,8.92877088559248,8.94069977121117,8.77369537254946,8.94069977121117,35040.9932127225,0.0,1.0
2010-11-09,14.84,14.97,14.78,14.9,8200,8.85123312907097,8.92877088559248,8.81544647221489,8.88701978592705,13748.1408777189,0.0,1.0
2010-11-10,15.2,15.24,14.79,14.88,7500,9.06595307020746,9.08981084144485,8.82141091502423,8.87509090030836,12574.5190954746,0.0,1.0
2010-11-11,15.33,15.37,14.88,15.01,9800,9.14349082672897,9.16734859796636,8.87509090030836,8.95262865682987,16430.7049514201,0.0,1.0
2010-11-12,15.19,15.4,15.061,15.18,4400,9.05998862739811,9.1852419263944,8.98304731515754,9.05402418458877,7377.05120267842,0.0,1.0
2010-11-15,15.4,15.489,15.215,15.39,11100,9.1852419263944,9.23832546739759,9.07489973442148,9.17927748358505,18610.2882613024,0.0,1.0
2010-11-16,14.85,15.474,14.78,15.22,15500,8.85719757188031,9.22937880318357,8.81544647221489,9.07788195582615,25987.3394639808,0.0,1.0
2010-11-17,15.06,15.36,14.8575,15.36,2500,8.9824508708766,9.16138415515701,8.86167090398732,9.16138415515701,4191.50636515819,0.0,1.0
2010-11-18,14.97,15.2,14.94,15.17,10600,8.92877088559248,9.06595307020746,8.91087755716444,9.04805974177942,17771.9869882707,0.0,1.0
2010-11-19,15.0,15.15,14.83,15.04,11800,8.94666421402052,9.03613085616072,8.84526868626162,8.97052198525791,19783.9100435467,0.0,1.0
2010-11-22,14.65,14.69,14.25,14.61,14700,8.73790871569337,8.76176648693076,8.49933100331949,8.71405094445599,24646.0574271302,0.0,1.0
2010-11-23,14.38,14.45,14.3,14.45,4900,8.57686875984101,8.61861985950643,8.52915321736623,8.61861985950643,8215.35247571005,0.0,1.0
2010-11-24,14.68,14.87,14.3501,14.87,7700,8.75580204412142,8.86912645749901,8.55903507584106,8.86912645749901,12909.8396046872,0.0,1.0
2010-11-26,14.04,14.19,13.63,13.63,11100,8.37407770432321,8.46354434646341,8.12953554913998,8.12953554913998,18610.2882613024,0.0,1.0
2010-11-29,14.07,14.29,13.83,14.0,9600,8.39197103275125,8.52318877455688,8.24882440532692,8.35021993308582,16095.3844422074,0.0,1.0
2010-11-30,13.72,14.11,13.6901,13.9,5500,8.1832155344241,8.41582880398864,8.16538185042415,8.29057550499235,9221.31400334802,0.0,1.0
2010-12-01,13.94,14.17,13.741,14.04,22200,8.31443327622974,8.45161546084472,8.19574086432373,8.37407770432321,37220.5765226047,0.0,1.0
2010-12-02,14.22,14.27,14.09,14.27,11900,8.48143767489145,8.51125988893819,8.40389991836994,8.51125988893819,19951.570298153,0.0,1.0
2010-12-03,14.18,14.22,13.78,14.13,14900,8.45757990365406,8.48143767489145,8.21900219128018,8.42775768960733,24981.3779363428,0.0,1.0
2010-12-06,14.21,14.25,14.05,14.07,17100,8.47547323208211,8.49933100331949,8.38004214713255,8.39197103275125,28669.903537682,0.0,1.0
2010-12-07,14.6,14.66,14.35,14.35,23200,8.70808650164664,8.74387315850272,8.55897543141296,8.55897543141296,38897.179068668,0.0,1.0
2010-12-08,14.43,14.67,14.2303,14.54,14600,8.60669097388774,8.74983760131207,8.48758105098508,8.67229984479056,24478.3971725238,0.0,1.0
2010-12-09,13.73,14.04,13.36,14.04,79000,8.18917997723345,8.37407770432321,7.96849559328761,8.37407770432321,132451.601138999,0.0,1.0
2010-12-10,13.34,13.56,13.3,13.5,614700,7.95656670766892,8.08778444947455,7.93270893643153,8.05199779261847,1030607.58506509,0.0,1.0
2010-12-13,13.29,13.62,13.25,13.55,227600,7.92674449362218,8.12357110633063,7.90288672238479,8.0818200066652,381594.739484002,0.0,1.0
2010-12-14,13.3,13.37,13.23,13.37,117300,7.93270893643153,7.97446003609696,7.8909578367661,7.97446003609696,196665.478653222,0.0,1.0
2010-12-15,13.37,13.46,13.23,13.25,116100,7.97446003609696,8.02814002138108,7.8909578367661,7.90288672238479,194653.555597946,0.0,1.0
2010-12-16,13.47,13.5,13.25,13.36,56500,8.03410446419043,8.05199779261847,7.90288672238479,7.96849559328761,94728.0438525751,0.0,1.0
2010-12-17,13.65,13.75,13.44,13.44,66300,8.14146443475867,8.20110886285214,8.01621113576238,8.01621113576238,111158.748803995,0.0,1.0
2010-12-20,13.57,13.74,13.57,13.74,19600,8.0937488922839,8.1951444200428,8.0937488922839,8.1951444200428,32861.4099028402,0.0,1.0
2010-12-21,13.64,13.7,13.43,13.61,39800,8.13549999194933,8.17128664880541,8.01024669295304,8.11760666352128,66728.7813333184,0.0,1.0
2010-12-22,13.68,13.72,13.61,13.62,26500,8.15935776318671,8.1832155344241,8.11760666352128,8.12357110633063,44429.9674706768,0.0,1.0
2010-12-23,13.56,13.75,13.4298,13.7,44100,8.08778444947455,8.20110886285214,8.01012740409685,8.17128664880541,73938.1722813905,0.0,1.0
2010-12-27,13.98,13.98,13.5199,13.56,36800,8.33829104746713,8.33829104746713,8.06386703380907,8.08778444947455,61698.9736951285,0.0,1.0
2010-12-28,13.96,14.1,13.9,14.1,110800,8.32636216184843,8.40986436117929,8.29057550499235,8.40986436117929,185767.562103811,0.0,1.0
2010-12-29,13.95,14.05,13.85,13.92,62600,8.32039771903908,8.38004214713255,8.26075329094561,8.30250439061104,104955.319383561,0.0,1.0
2010-12-30,13.95,14.06,13.77,13.97,79800,8.32039771903908,8.3860065899419,8.21303774847084,8.33232660465778,133792.883175849,0.0,1.0
2010-12-31,13.92,14.0,13.84,13.84,94700,8.30250439061104,8.35021993308582,8.25478884813627,8.25478884813627,158774.261112192,0.0,1.0
2011-01-03,13.96,14.12,13.89,13.9,250200,8.32636216184843,8.42179324679798,8.284611062183,8.29057550499235,419485.957025032,0.0,1.0
2011-01-04,13.72,14.03,13.62,14.03,36600,8.1832155344241,8.36811326151386,8.12357110633063,8.36811326151386,61363.6531859159,0.0,1.0
2011-01-05,13.9,13.97,13.54,13.66,110600,8.29057550499235,8.33232660465778,8.07585556385586,8.14742887756802,185432.241594598,0.0,1.0
2011-01-06,13.94,13.94,13.76,13.76,13300,8.31443327622974,8.31443327622974,8.20707330566149,8.20707330566149,22298.8138626416,0.0,1.0
2011-01-07,13.79,14.0,13.67,13.95,52500,8.22496663408953,8.35021993308582,8.15339332037737,8.32039771903908,88021.633668322,0.0,1.0
2011-01-10,13.96,14.1,13.67,13.76,25900,8.32636216184843,8.40986436117929,8.15339332037737,8.20707330566149,43424.0059430389,0.0,1.0
2011-01-11,14.15,14.19,13.9,13.99,29800,8.43968657522602,8.46354434646341,8.29057550499235,8.34425549027647,49962.7558726856,0.0,1.0
2011-01-12,14.4,14.41,14.17,14.22,19700,8.5887976454597,8.59476208826905,8.45161546084472,8.48143767489145,33029.0701574465,0.0,1.0
2011-01-13,14.4,14.46,14.22,14.37,21500,8.5887976454597,8.62458430231578,8.48143767489145,8.57090431703166,36046.9547403604,0.0,1.0
2011-01-14,14.43,14.47,14.23,14.33,13000,8.60669097388774,8.63054874512513,8.4874021177008,8.54704654579427,21795.8330988226,0.0,1.0
2011-01-18,14.48,14.51,14.0,14.28,34100,8.63651318793448,8.65440651636252,8.35021993308582,8.51722433174753,57172.1468207577,0.0,1.0
2011-01-19,13.97,14.42,13.92,14.42,37900,8.33232660465778,8.60072653107839,8.30250439061104,8.60072653107839,63543.2364957981,0.0,1.0
2011-01-20,13.94,14.11,13.85,13.85,15800,8.31443327622974,8.41582880398864,8.26075329094561,8.26075329094561,26490.3202277997,0.0,1.0
2011-01-21,14.13,14.23,13.92,14.04,40600,8.42775768960733,8.4874021177008,8.30250439061104,8.37407770432321,68070.063370169,0.0,1.0
2011-01-24,14.49,14.5,14.11,14.18,23500,8.64247763074382,8.64844207355317,8.41582880398864,8.45757990365406,39400.159832487,0.0,1.0
2011-01-25,14.49,14.49,14.17,14.35,22100,8.64247763074382,8.64247763074382,8.45161546084472,8.55897543141296,37052.9162679984,0.0,1.0
2011-01-26,14.77,14.85,14.38,14.47,50700,8.80948202940554,8.85719757188031,8.57686875984101,8.63054874512513,85003.7490854081,0.0,1.0
2011-01-27,14.8,15.12,14.42,14.69,26700,8.82737535783358,9.01823752773268,8.60072653107839,8.76176648693076,44765.2879798895,0.0,1.0
2011-01-28,14.76,14.99,14.53,14.74,71400,8.80351758659619,8.94069977121117,8.66633540198121,8.7915887009775,119709.421788918,0.0,1.0
2011-01-31,14.25,14.85,14.09,14.75,317300,8.49933100331949,8.85719757188031,8.40389991836994,8.79755314378684,531985.987865878,0.0,1.0
2011-02-01,14.32,14.35,14.02,14.35,54200,8.54108210298492,8.55897543141296,8.36214881870451,8.55897543141296,90871.8579966296,0.0,1.0
2011-02-02,14.53,14.65,14.2,14.25,35600,8.66633540198121,8.73790871569337,8.46950878927276,8.49933100331949,59687.0506398526,0.0,1.0
2011-02-03,14.72,14.74,14.47,14.48,36900,8.7796598153588,8.7915887009775,8.63054874512513,8.63651318793448,61866.6339497349,0.0,1.0
2011-02-04,14.3,14.68,14.27,14.68,19700,8.52915321736623,8.75580204412142,8.51125988893819,8.75580204412142,33029.0701574465,0.0,1.0
2011-02-07,14.46,14.58,14.25,14.26,23700,8.62458430231578,8.69615761602794,8.49933100331949,8.50529544612884,39735.4803416996,0.0,1.0
2011-02-08,14.51,14.53,14.36,14.48,26700,8.65440651636252,8.66633540198121,8.56493987422231,8.63651318793448,44765.2879798894,0.0,1.0
2011-02-09,14.57,14.63,14.41,14.5,19700,8.6901931732186,8.72597983007468,8.59476208826905,8.64844207355317,33029.0701574465,0.0,1.0
2011-02-10,14.3,14.57,14.23,14.51,12600,8.52915321736623,8.6901931732186,8.4874021177008,8.65440651636252,21125.1920803973,0.0,1.0
2011-02-11,14.47,14.49,14.21,14.25,20600,8.63054874512513,8.64247763074382,8.47547323208211,8.49933100331949,34538.0124489035,0.0,1.0
2011-02-14,14.49,14.52,14.21,14.41,27800,8.64247763074382,8.66037095917186,8.47547323208211,8.59476208826905,46609.5507805591,0.0,1.0
2011-02-15,14.57,14.61,14.43,14.43,38000,8.6901931732186,8.71405094445599,8.60669097388774,8.60669097388774,63710.8967504045,0.0,1.0
2011-02-16,14.76,14.77,14.5,14.55,30900,8.80351758659619,8.80948202940554,8.64844207355317,8.67826428759991,51807.0186733552,0.0,1.0
2011-02-17,14.85,14.86,14.54,14.67,13300,8.85719757188031,8.86316201468966,8.67229984479056,8.74983760131207,22298.8138626416,0.0,1.0
2011-02-18,14.85,14.88,14.76,14.86,31400,8.85719757188031,8.87509090030836,8.80351758659619,8.86316201468966,52645.3199463869,0.0,1.0
2011-02-22,14.7,14.81,14.63,14.63,27100,8.76773092974011,8.83333980064293,8.72597983007468,8.72597983007468,45435.9289983148,0.0,1.0
2011-02-23,14.75,14.8,14.57,14.67,28900,8.79755314378684,8.82737535783358,8.6901931732186,8.74983760131207,48453.8135812287,0.0,1.0
2011-02-24,14.87,14.87,14.56,14.71,25200,8.86912645749901,8.86912645749901,8.68422873040925,8.77369537254946,42250.3841607945,0.0,1.0
2011-02-25,15.0,15.0,14.66,14.86,23400,8.94666421402052,8.94666421402052,8.74387315850272,8.86316201468966,39232.4995778806,0.0,1.0
2011-02-28,14.96,15.0,14.66,15.0,40300,8.92280644278313,8.94666421402052,8.74387315850272,8.94666421402052,67567.08260635,0.0,1.0
2011-03-01,14.91,14.98,14.65,14.92,30300,8.8929842287364,8.93473532840183,8.73790871569337,8.89894867154574,50801.0571457172,0.0,1.0
2011-03-02,14.73,14.87,14.46,14.87,13400,8.78562425816815,8.86912645749901,8.62458430231578,8.86912645749901,22466.4741172479,0.0,1.0
2011-03-03,14.89,14.95,14.76,14.83,39700,8.8810553431177,8.91684199997378,8.80351758659619,8.84526868626162,66561.1210787121,0.0,1.0
2011-03-04,14.86,14.93,14.67,14.92,14800,8.86316201468966,8.90491311435509,8.74983760131207,8.89894867154574,24813.7176817365,0.0,1.0
2011-03-07,14.33,14.9,14.32,14.9,32200,8.54704654579427,8.88701978592705,8.54108210298492,8.88701978592705,53986.6019832375,0.0,1.0
2011-03-08,14.77,14.78,14.31,14.31,14500,8.80948202940554,8.81544647221489,8.53511766017558,8.53511766017558,24310.7369179175,0.0,1.0
2011-03-09,14.66,14.76,14.57,14.7,10200,8.74387315850272,8.80351758659619,8.6901931732186,8.76773092974011,17101.3459698454,0.0,1.0
2011-03-10,14.14,14.47,14.0,14.46,33800,8.43372213241668,8.63054874512513,8.35021993308582,8.62458430231578,56669.1660569387,0.0,1.0
2011-03-11,13.92,14.09,13.91,14.02,49800,8.30250439061104,8.40389991836994,8.2965399478017,8.36214881870451,83494.8067939512,0.0,1.0
2011-03-14,13.99,14.04,13.8,13.8,15200,8.34425549027647,8.37407770432321,8.23093107689888,8.23093107689888,25484.3587001618,0.0,1.0
2011-03-15,13.86,13.92,13.64,13.64,61400,8.26671773375496,8.30250439061104,8.13549999194933,8.13549999194933,102943.396328285,0.0,1.0
2011-03-16,13.69,13.84,13.5,13.84,31500,8.16532220599606,8.25478884813627,8.05199779261847,8.25478884813627,52812.9802009932,0.0,1.0
2011-03-17,13.82,13.89,13.75,13.89,12000,8.24285996251757,8.284611062183,8.20110886285214,8.284611062183,20119.2305527593,0.0,1.0
2011-03-18,14.11,14.13,13.91,13.91,35400,8.41582880398864,8.42775768960733,8.2965399478017,8.2965399478017,59351.7301306399,0.0,1.0
2011-03-21,14.34,14.35,14.0701,14.26,13700,8.55301098860362,8.55897543141296,8.39203067717934,8.50529544612884,22969.4548810669,0.0,1.0
2011-03-22,14.27,14.33,14.17,14.3,10300,8.51125988893819,8.54704654579427,8.45161546084472,8.52915321736623,17269.0062244517,0.0,1.0
2011-03-23,14.3,14.35,14.07,14.195,9000,8.52915321736623,8.55897543141296,8.39197103275125,8.46652656786808,15089.4229145695,0.0,1.0
2011-03-24,14.32,14.39,14.21,14.38,11800,8.54108210298492,8.58283320265035,8.47547323208211,8.57686875984101,19783.9100435467,0.0,1.0
2011-03-25,14.43,14.6,14.28,14.37,18800,8.60669097388774,8.70808650164664,8.51722433174753,8.57090431703166,31520.1278659896,0.0,1.0
2011-03-28,14.34,14.5,14.34,14.43,16100,8.55301098860362,8.64844207355317,8.55301098860362,8.60669097388774,26993.3009916187,0.0,1.0
2011-03-29,14.44,14.46,14.08,14.27,29100,8.61265541669709,8.62458430231578,8.39793547556059,8.51125988893819,48789.1340904413,0.0,1.0
2011-03-30,14.34,14.44,14.231,14.44,33400,8.55301098860362,8.61265541669709,8.48799856198174,8.61265541669709,55998.5250385134,0.0,1.0
2011-03-31,14.17,14.47,14.06,14.47,44200,8.45161546084472,8.63054874512513,8.3860065899419,8.63054874512513,74105.8325359968,0.0,1.0
2011-04-01,14.18,14.24,14.1,14.21,22600,8.45757990365406,8.49336656051015,8.40986436117929,8.47547323208211,37891.21754103,0.0,1.0
2011-04-04,14.28,14.34,14.17,14.24,20200,8.51722433174753,8.55301098860362,8.45161546084472,8.49336656051015,33867.3714304782,0.0,1.0
2011-04-05,14.51,14.6,14.39,14.51,57400,8.65440651636252,8.70808650164664,8.58283320265035,8.65440651636252,96236.986144032,0.0,1.0
2011-04-06,14.76,14.8,14.41,14.55,80600,8.80351758659619,8.82737535783358,8.59476208826905,8.67826428759991,135134.1652127,0.0,1.0
2011-04-07,14.62,14.8,14.55,14.72,32500,8.72001538726533,8.82737535783358,8.67826428759991,8.7796598153588,54489.5827470565,0.0,1.0
2011-04-08,14.54,14.71,14.52,14.71,22900,8.67229984479056,8.77369537254946,8.66037095917186,8.77369537254946,38394.198304849,0.0,1.0
2011-04-11,14.58,14.67,14.51,14.55,39900,8.69615761602794,8.74983760131207,8.65440651636252,8.67826428759991,66896.4415879248,0.0,1.0
2011-04-12,14.43,14.55,14.41,14.47,21400,8.60669097388774,8.67826428759991,8.59476208826905,8.63054874512513,35879.2944857541,0.0,1.0
2011-04-13,14.37,14.5,14.35,14.5,34500,8.57090431703166,8.64844207355317,8.55897543141296,8.64844207355317,57842.787839183,0.0,1.0
2011-04-14,14.44,14.45,14.3,14.31,15900,8.61265541669709,8.61861985950643,8.52915321736623,8.53511766017558,26657.9804824061,0.0,1.0
2011-04-15,14.6,14.6,14.4,14.41,29700,8.70808650164664,8.70808650164664,8.5887976454597,8.59476208826905,49795.0956180793,0.0,1.0
2011-04-18,14.41,14.514,14.4,14.42,13200,8.59476208826905,8.65679229348626,8.5887976454597,8.60072653107839,22131.1536080352,0.0,1.0
2011-04-19,14.46,14.57,14.4,14.47,12700,8.62458430231578,8.6901931732186,8.5887976454597,8.63054874512513,21292.8523350036,0.0,1.0
2011-04-20,14.6,14.62,14.54,14.61,17400,8.70808650164664,8.72001538726533,8.67229984479056,8.71405094445599,29172.884301501,0.0,1.0
2011-04-21,14.51,14.65,14.38,14.65,7000,8.65440651636252,8.73790871569337,8.57686875984101,8.73790871569337,11736.2178224429,0.0,1.0
2011-04-25,14.44,14.54,14.4,14.47,12000,8.61265541669709,8.67229984479056,8.5887976454597,8.63054874512513,20119.2305527593,0.0,1.0
2011-04-26,14.83,14.84,14.5,14.52,13100,8.84526868626162,8.85123312907097,8.64844207355317,8.66037095917186,21963.4933534289,0.0,1.0
2011-04-27,14.75,14.855,14.72,14.78,11000,8.79755314378684,8.86017979328499,8.7796598153588,8.81544647221489,18442.628006696,0.0,1.0
2011-04-28,14.75,14.75,14.59,14.66,6800,8.79755314378684,8.79755314378684,8.70212205883729,8.74387315850272,11400.8973132303,0.0,1.0
2011-04-29,14.74,14.77,14.7,14.76,21000,8.7915887009775,8.80948202940554,8.76773092974011,8.80351758659619,35208.6534673288,0.0,1.0
2011-05-02,14.14,14.755,14.14,14.75,14000,8.43372213241668,8.80053536519152,8.43372213241668,8.79755314378684,23472.4356448859,0.0,1.0
2011-05-03,13.9,14.44,13.66,13.84,24000,8.29057550499235,8.61265541669709,8.14742887756802,8.25478884813627,40238.4611055186,0.0,1.0
2011-05-04,13.85,14.01,13.83,13.92,26800,8.26075329094561,8.35618437589516,8.24882440532692,8.30250439061104,44932.9482344958,0.0,1.0
2011-05-05,13.85,13.93,13.83,13.85,41400,8.26075329094561,8.30846883342039,8.24882440532692,8.26075329094561,69411.3454070196,0.0,1.0
2011-05-06,13.69,13.99,13.66,13.99,36000,8.16532220599606,8.34425549027647,8.14742887756802,8.34425549027647,60357.6916582779,0.0,1.0
2011-05-09,13.49,13.8,13.46,13.66,9900,8.04603334980912,8.23093107689888,8.02814002138108,8.14742887756802,16598.3652060264,0.0,1.0
2011-05-10,13.94,13.95,13.56,13.56,9000,8.31443327622974,8.32039771903908,8.08778444947455,8.08778444947455,15089.4229145695,0.0,1.0
2011-05-11,13.33,13.91,13.3,13.88,49400,7.96849559328761,8.31521183065496,7.95056199480309,8.29727823217045,82638.1833673472,0.03,1.0
2011-05-12,13.36,13.4,13.24,13.27,15400,7.98642919177213,8.01034065641815,7.91469479783405,7.93262839631857,25761.7008877965,0.0,1.0
2011-05-13,13.04,13.35,13.01,13.35,10000,7.79513747460393,7.98045132561062,7.77720387611941,7.98045132561062,16728.3771998679,0.0,1.0
2011-05-16,12.93,13.12,12.88,13.04,32700,7.72938094682737,7.84296040389598,7.69949161601984,7.79513747460393,54701.7934435679,0.0,1.0
2011-05-17,13.03,13.1,12.91,12.91,10400,7.78915960844243,7.83100467157297,7.71742521450435,7.71742521450435,17397.5122878626,0.0,1.0
2011-05-18,13.12,13.32,13.06,13.32,19800,7.84296040389598,7.9625177271261,7.80709320692694,7.9625177271261,33122.1868557384,0.0,1.0
2011-05-19,13.05,13.21,13.05,13.21,10700,7.80111534076544,7.89676119934954,7.80111534076544,7.89676119934954,17899.3636038586,0.0,1.0
2011-05-20,12.83,13.14,12.83,13.04,26100,7.6696022852123,7.85491613621899,7.6696022852123,7.79513747460393,43661.0644916552,0.0,1.0
2011-05-23,12.64,12.83,12.62,12.81,18500,7.55602282814369,7.6696022852123,7.54406709582068,7.65764655288929,30947.4978197556,0.0,1.0
2011-05-24,12.57,12.72,12.55,12.72,43800,7.51417776501315,7.60384575743574,7.50222203269013,7.60384575743574,73270.2921354212,0.0,1.0
2011-05-25,12.72,12.72,12.53,12.53,10200,7.60384575743574,7.60384575743574,7.49026630036712,7.49026630036712,17062.9447438652,0.0,1.0
2011-05-26,12.94,12.95,12.7,12.7,105300,7.73535881298887,7.74133667915038,7.59189002511273,7.59189002511273,176149.811914609,0.0,1.0
2011-05-27,13.32,13.36,12.96,12.96,9600,7.9625177271261,7.98642919177213,7.74731454531188,7.74731454531188,16059.2421118732,0.0,1.0
2011-05-31,13.54,13.54,13.38,13.44,28600,8.09403078267924,8.09403078267924,7.99838492409514,8.03425212106418,47843.1587916221,0.0,1.0
2011-06-01,12.85,13.73,12.82,13.52,29000,7.68155801753532,8.20761023974785,7.6636244190508,8.08207505035622,48512.2938796168,0.0,1.0
2011-06-02,12.85,13.03,12.85,12.92,10600,7.68155801753532,7.78915960844243,7.68155801753532,7.72340308066586,17732.0798318599,0.0,1.0
2011-06-03,12.76,12.88,12.69,12.69,33000,7.62775722208176,7.69949161601984,7.58591215895122,7.58591215895122,55203.644759564,0.0,1.0
2011-06-06,12.55,12.8,12.53,12.74,22000,7.50222203269013,7.65166868672779,7.49026630036712,7.61580148975875,36802.4298397093,0.0,1.0
2011-06-07,12.88,13.07,12.55,12.68,31100,7.69949161601984,7.81307107308845,7.50222203269013,7.57993429278971,52025.253091589,0.0,1.0
2011-06-08,12.94,13.0,12.8,12.8,13000,7.73535881298887,7.77122600995791,7.65166868672779,7.65166868672779,21746.8903598282,0.0,1.0
2011-06-09,13.03,13.05,12.8,12.81,15500,7.78915960844243,7.80111534076544,7.65166868672779,7.65764655288929,25928.9846597952,0.0,1.0
2011-06-10,12.61,12.96,12.61,12.96,17600,7.53808922965917,7.74731454531188,7.53808922965917,7.74731454531188,29441.9438717674,0.0,1.0
2011-06-13,12.67,12.82,12.61,12.7,13900,7.57395642662821,7.6636244190508,7.53808922965917,7.59189002511273,23252.4443078163,0.0,1.0
2011-06-14,13.23,13.23,12.77,12.82,17300,7.90871693167255,7.90871693167255,7.63373508824327,7.6636244190508,28940.0925557714,0.0,1.0
2011-06-15,12.89,13.19,12.73,13.08,15400,7.70546948218134,7.88480546702652,7.60982362359724,7.81904893924996,25761.7008877965,0.0,1.0
2011-06-16,12.92,13.22,12.88,12.88,115900,7.72340308066586,7.90273906551104,7.69949161601984,7.69949161601984,193881.891746469,0.0,1.0
2011-06-17,13.06,13.47,12.94,13.05,55000,7.80709320692694,8.05218571954869,7.73535881298887,7.80111534076544,92006.0745992733,0.0,1.0
2011-06-20,13.05,13.1,12.9199,12.9199,18700,7.80111534076544,7.83100467157297,7.72334330200424,7.72334330200424,31282.0653637529,0.0,1.0
2011-06-21,13.18,13.2,13.05,13.1,23100,7.87882760086502,7.89078333318803,7.80111534076544,7.83100467157297,38642.5513316948,0.0,1.0
2011-06-22,12.99,13.17,12.97,13.11,7900,7.7652481437964,7.87284973470351,7.75329241147339,7.83698253773447,13215.4179878956,0.0,1.0
2011-06-23,12.81,13.08,12.76,12.85,15900,7.65764655288929,7.81904893924996,7.62775722208176,7.68155801753532,26598.1197477899,0.0,1.0
2011-06-24,12.89,13.0,12.7,12.8,264600,7.70546948218134,7.77122600995791,7.59189002511273,7.65166868672779,442632.860708504,0.0,1.0
2011-06-27,13.0,13.17,12.82,12.82,42300,7.77122600995791,7.87284973470351,7.6636244190508,7.6636244190508,70761.0355554411,0.0,1.0
2011-06-28,12.99,13.08,12.86,13.08,26700,7.7652481437964,7.81904893924996,7.68753588369682,7.81904893924996,44664.7671236472,0.0,1.0
2011-06-29,12.93,13.0483,12.89,13.0,74300,7.72938094682737,7.80009910351798,7.70546948218134,7.77122600995791,124291.842595018,0.0,1.0
2011-06-30,12.93,12.99,12.87,12.99,19000,7.72938094682737,7.7652481437964,7.69351374985833,7.7652481437964,31783.9166797489,0.0,1.0
2011-07-01,12.93,13.0,12.815,12.93,26400,7.72938094682737,7.77122600995791,7.66063548597005,7.72938094682737,44162.9158076511,0.0,1.0
2011-07-05,12.98,12.99,12.9,12.9,14800,7.7592702776349,7.7652481437964,7.71144734834285,7.71144734834285,24757.9982558044,0.0,1.0
2011-07-06,12.97,13.0,12.91,12.91,26500,7.75329241147339,7.77122600995791,7.71742521450435,7.71742521450435,44330.1995796499,0.0,1.0
2011-07-07,13.0,13.13,12.99,13.04,52300,7.77122600995791,7.84893827005749,7.7652481437964,7.79513747460393,87489.4127553089,0.0,1.0
2011-07-08,12.99,12.99,12.83,12.83,10200,7.7652481437964,7.7652481437964,7.6696022852123,7.6696022852123,17062.9447438652,0.0,1.0
2011-07-11,12.85,12.98,12.78,12.81,22700,7.68155801753532,7.7592702776349,7.63971295440477,7.65764655288929,37973.4162437,0.0,1.0
2011-07-12,12.84,13.04,12.81,12.85,31500,7.67558015137381,7.79513747460393,7.65764655288929,7.68155801753532,52694.3881795838,0.0,1.0
2011-07-13,12.99,13.05,12.84,12.84,14800,7.7652481437964,7.80111534076544,7.67558015137381,7.67558015137381,24757.9982558044,0.0,1.0
2011-07-14,12.83,13.0899,12.77,13.01,21400,7.6696022852123,7.82496702674985,7.63373508824327,7.77720387611941,35798.7272077173,0.0,1.0
2011-07-15,12.89,12.98,12.84,12.84,32900,7.70546948218134,7.7592702776349,7.67558015137381,7.67558015137381,55036.3609875653,0.0,1.0
2011-07-18,12.74,12.96,12.69,12.82,16200,7.61580148975875,7.74731454531188,7.58591215895122,7.6636244190508,27099.9710637859,0.0,1.0
2011-07-19,12.99,13.03,12.71,12.85,21200,7.7652481437964,7.78915960844243,7.59786789127423,7.68155801753532,35464.1596637199,0.0,1.0
2011-07-20,12.9,12.98,12.87,12.98,10700,7.71144734834285,7.7592702776349,7.69351374985833,7.7592702776349,17899.3636038586,0.0,1.0
2011-07-21,12.95,12.98,12.89,12.98,19200,7.74133667915038,7.7592702776349,7.70546948218134,7.7592702776349,32118.4842237463,0.0,1.0
2011-07-22,12.85,12.95,12.83,12.95,12600,7.68155801753532,7.74133667915038,7.6696022852123,7.74133667915038,21077.7552718335,0.0,1.0
2011-07-25,12.78,12.9,12.71,12.73,15500,7.63971295440477,7.71144734834285,7.59786789127423,7.60982362359724,25928.9846597952,0.0,1.0
2011-07-26,12.74,12.8,12.73,12.8,12200,7.61580148975875,7.65166868672779,7.60982362359724,7.65166868672779,20408.6201838388,0.0,1.0
2011-07-27,12.78,12.87,12.55,12.71,40500,7.63971295440477,7.69351374985833,7.50222203269013,7.59786789127423,67749.9276594649,0.0,1.0
2011-07-28,12.98,12.98,12.7,12.78,54400,7.7592702776349,7.7592702776349,7.59189002511273,7.63971295440477,91002.3719672812,0.0,1.0
2011-07-29,13.03,13.03,12.81,12.96,20800,7.78915960844243,7.78915960844243,7.65764655288929,7.74731454531188,34795.0245757251,0.0,1.0
2011-08-01,13.02,13.15,12.85,13.12,32000,7.78318174228092,7.8608940023805,7.68155801753532,7.84296040389598,53530.8070395772,0.0,1.0
2011-08-02,12.5,13.07,12.48,13.01,23000,7.4723327018826,7.81307107308845,7.46037696955959,7.77720387611941,38475.2675596961,0.0,1.0
2011-08-03,13.0,13.0,12.51,12.53,16700,7.77122600995791,7.77122600995791,7.47831056804411,7.49026630036712,27936.3899237793,0.0,1.0
2011-08-04,12.57,12.95,12.56,12.85,36900,7.51417776501315,7.74133667915038,7.50819989885164,7.68155801753532,61727.7118675124,0.0,1.0
2011-08-05,12.55,12.73,12.35,12.73,29400,7.50222203269013,7.60982362359724,7.38266470946001,7.60982362359724,49181.4289676116,0.0,1.0
2011-08-08,11.97,12.7,11.97,12.28,71600,7.15550579532278,7.59189002511273,7.15550579532278,7.34081964632947,119775.180751054,0.0,1.0
2011-08-09,12.58,12.58,11.55,12.21,81200,7.52015563117465,7.52015563117465,6.90443541653953,7.29897458319893,135834.422862927,0.0,1.0
2011-08-10,11.61,12.28,11.55,12.28,64700,6.97019194431609,7.37243385669265,6.93417028052118,7.37243385669265,107768.481270096,0.05,1.0
2011-08-11,12.32,12.44,11.64,11.66,34400,7.39644829922259,7.46849162681242,6.98820277621355,7.00020999747852,57298.8524836366,0.0,1.0
2011-08-12,11.85,12.46,11.64,12.39,18000,7.11427859949575,7.48049884807739,6.98820277621355,7.43847357364999,29981.9576949261,0.0,1.0
2011-08-15,11.98,12.24,11.74,12.08,33200,7.19232553771807,7.3484194141627,7.04823888253841,7.25236164404293,55300.0553039749,0.0,1.0
2011-08-16,11.5,11.99,11.36,11.88,27100,6.90415222735875,7.19832914835056,6.82010167850395,7.13228943139321,45139.5029740277,0.0,1.0
2011-08-17,11.43,11.86,11.41,11.65,12900,6.86212695293135,7.12028221012824,6.85011973166638,6.99420638684604,21487.0696813637,0.0,1.0
2011-08-18,10.84,11.31,10.75,11.19,50200,6.50791392561468,6.79008362534152,6.45388142992231,6.71804029775169,83616.3486825162,0.0,1.0
2011-08-19,10.61,11.04,10.53,10.76,24500,6.36983088106751,6.6279861382644,6.32180199600762,6.45988504055479,40808.7757514272,0.0,1.0
2011-08-22,10.61,10.92,10.52,10.92,11900,6.36983088106751,6.55594281067457,6.31579838537513,6.55594281067457,19821.4053649789,0.0,1.0
2011-08-23,11.48,11.65,10.52,10.64,46600,6.89214500609378,6.99420638684604,6.31579838537513,6.38784171296496,77619.9571435309,0.0,1.0
2011-08-24,11.99,12.09,11.41,11.41,39600,7.19832914835056,7.25836525467542,6.85011973166638,6.85011973166638,65960.3069288375,0.0,1.0
2011-08-25,11.53,12.22,11.48,12.0,30000,6.92216305925621,7.33641219289773,6.89214500609378,7.20433275898304,49969.9294915435,0.0,1.0
2011-08-26,11.64,11.77,11.5,11.5,17500,6.98820277621355,7.06624971443587,6.90415222735875,6.90415222735875,29149.1255367337,0.0,1.0
2011-08-29,11.99,12.0,11.71,11.72,27800,7.19832914835056,7.20433275898304,7.03022805064095,7.03623166127344,46305.467995497,0.0,1.0
2011-08-30,11.99,12.09,11.8,11.91,21100,7.19832914835056,7.25836525467542,7.08426054633333,7.15030026329067,35145.5170757189,0.0,1.0
2011-08-31,11.67,12.01,11.55,12.0,27600,7.00621360811101,7.21033636961553,6.93417028052118,7.20433275898304,45972.33513222,0.0,1.0
2011-09-01,11.24,11.89,11.22,11.69,30700,6.74805835091412,7.1382930420257,6.73605112964914,7.01822082937598,51135.8945130129,0.0,1.0
2011-09-02,11.74,11.9,11.03,11.03,66200,7.04823888253841,7.14429665265818,6.62198252763191,6.62198252763191,110266.977744673,0.0,1.0
2011-09-06,11.37,11.51,11.25,11.39,59400,6.82610528913643,6.91015583799123,6.7540619615466,6.8381125104014,98940.4603932562,0.0,1.0
2011-09-07,11.64,11.72,11.4,11.52,65800,6.98820277621355,7.03623166127344,6.84411612103389,6.91615944862372,109600.712018119,0.0,1.0
2011-09-08,11.36,11.65,11.35,11.56,30100,6.82010167850395,6.99420638684604,6.81409806787146,6.94017389115366,50136.495923182,0.0,1.0
2011-09-09,11.03,11.29,11.0,11.29,34900,6.62198252763191,6.77807640407655,6.60397169573446,6.77807640407655,58131.684641829,0.0,1.0
2011-09-12,11.06,11.23,10.9,11.15,17700,6.63999335952937,6.74205474028163,6.5439355894096,6.69402585522174,29482.2584000107,0.0,1.0
2011-09-13,11.16,11.21,11.02,11.14,28600,6.70002946585423,6.73004751901666,6.61597891699943,6.68802224458926,47637.9994486048,0.0,1.0
2011-09-14,11.74,11.83,11.12,11.28,51000,7.04823888253841,7.10227137823078,6.67601502332429,6.77207279344406,84948.880135624,0.0,1.0
2011-09-15,11.77,11.82,11.63,11.68,11200,7.06624971443587,7.0962677675983,6.98219916558107,7.01221721874349,18655.4403435096,0.0,1.0
2011-09-16,12.05,12.09,11.75,11.86,54600,7.23435081214547,7.25836525467542,7.0542424931709,7.12028221012824,90945.2716746093,0.0,1.0
2011-09-19,11.52,11.79,11.35,11.79,16300,6.91615944862372,7.07825693570084,6.81409806787146,7.07825693570084,27150.328357072,0.0,1.0
2011-09-20,11.24,11.68,11.22,11.57,21200,6.74805835091412,7.01221721874349,6.73605112964914,6.94617750178615,35312.0835073574,0.0,1.0
2011-09-21,10.56,11.27,10.55,11.27,26500,6.33981282790508,6.76606918281157,6.33380921727259,6.76606918281157,44140.1043841968,0.0,1.0
2011-09-22,10.32,10.5,10.205,10.38,68000,6.19572617272542,6.30379116411016,6.12668465045183,6.23174783652033,113265.173514165,0.0,1.0
2011-09-23,10.86,11.0,10.35,10.35,40600,6.51992114687965,6.60397169573446,6.21373700462287,6.21373700462287,67625.9712452223,0.0,1.0
2011-09-26,11.24,11.25,10.83,10.98,10500,6.74805835091412,6.7540619615466,6.5019103149822,6.59196447446948,17489.4753220402,0.0,1.0
2011-09-27,11.64,11.81,10.96,11.38,34800,6.98820277621355,7.09026415696581,6.57995725320451,6.83210889976892,57965.1182101905,0.0,1.0
2011-09-28,11.04,11.77,11.03,11.71,20400,6.6279861382644,7.06624971443587,6.62198252763191,7.03022805064095,33979.5520542496,0.0,1.0
2011-09-29,11.11,11.34,10.82,11.34,14600,6.6700114126918,6.80809445723898,6.49590670434971,6.80809445723898,24318.6990192179,0.0,1.0
2011-09-30,11.04,11.23,10.82,10.9,31100,6.6279861382644,6.74205474028163,6.49590670434971,6.5439355894096,51802.1602395668,0.0,1.0
2011-10-03,10.41,11.26,10.4,10.91,45800,6.24975866841779,6.76006557217909,6.2437550577853,6.54993920004208,76287.4256904231,0.0,1.0
2011-10-04,11.99,12.0,10.24,10.39,73800,7.19832914835056,7.20433275898304,6.14769728766553,6.23775144715282,122926.026549197,0.0,1.0
2011-10-05,11.62,11.82,11.37,11.76,38500,6.97619555494858,7.0962677675983,6.82610528913643,7.06024610380338,64128.0761808142,0.0,1.0
2011-10-06,11.84,11.88,11.37,11.54,31700,7.10827498886327,7.13228943139321,6.82610528913643,6.92816666988869,52801.5588293977,0.0,1.0
2011-10-07,11.5,11.87,11.41,11.87,34300,6.90415222735875,7.12628582076073,6.85011973166638,7.12628582076073,57132.2860519981,0.0,1.0
2011-10-10,12.03,12.16,11.52,11.6,51000,7.2223435908805,7.30039052910282,6.91615944862372,6.96418833368361,84948.880135624,0.0,1.0
2011-10-11,12.32,12.35,11.96,11.99,25000,7.39644829922259,7.41445913112005,7.1803183164531,7.19832914835056,41641.6079096196,0.0,1.0
2011-10-12,12.9,12.95,11.71,12.36,66600,7.74465771590677,7.7746757690692,7.03022805064095,7.42046274175253,110933.243471227,0.0,1.0
2011-10-13,12.84,13.04,12.63,12.72,28800,7.70863605211186,7.82870826476157,7.58256022882965,7.63659272452202,47971.1323118818,0.0,1.0
2011-10-14,12.94,13.02,12.73,13.02,33000,7.76867215843671,7.8167010434966,7.64259633515451,7.8167010434966,54966.9224406979,0.0,1.0
2011-10-17,12.25,12.85,12.14,12.77,29100,7.35442302479519,7.71463966274434,7.28838330783784,7.66661077768445,48470.8316067972,0.0,1.0
2011-10-18,12.75,12.91,11.99,12.31,47400,7.65460355641948,7.75066132653926,7.19832914835056,7.3904446885901,78952.4885966388,0.0,1.0
2011-10-19,12.13,12.79,12.05,12.78,25300,7.28237969720536,7.67861799894943,7.23435081214547,7.67261438831694,42141.307204535,0.0,1.0
2011-10-20,11.98,12.15,11.85,12.11,10400,7.19232553771807,7.29438691847033,7.11427859949575,7.27037247594039,17322.9088904018,0.0,1.0
2011-10-21,12.51,12.53,11.99,12.26,32200,7.51051690123982,7.52252412250479,7.19832914835056,7.36042663542767,53634.3909875901,0.0,1.0
2011-10-24,12.51,12.66,12.11,12.46,37900,7.51051690123982,7.60057106072711,7.27037247594039,7.48049884807739,63128.6775909834,0.0,1.0
2011-10-25,12.07,12.34,12.02,12.34,24800,7.24635803341044,7.40845552048756,7.21633998024801,7.40845552048756,41308.4750463427,0.0,1.0
2011-10-26,12.43,12.46,12.03,12.33,29800,7.46248801617993,7.48049884807739,7.2223435908805,7.40245190985508,49636.7966282666,0.0,1.0
2011-10-27,13.46,13.57,12.55,12.84,97300,8.08085991132598,8.14689962828332,7.53453134376977,7.70863605211186,162069.13798424,0.0,1.0
2011-10-28,13.29,13.47,12.63,13.42,35800,7.97879853057372,8.08686352195847,7.58256022882965,8.05684546879604,59630.7825265753,0.0,1.0
2011-10-31,12.61,13.27,12.43,13.04,28100,7.57055300756468,7.96679130930875,7.46248801617993,7.82870826476157,46805.1672904125,0.0,1.0
2011-11-01,11.53,12.32,11.34,12.15,51400,6.92216305925621,7.39644829922259,6.80809445723898,7.29438691847033,85615.1458621779,0.0,1.0
2011-11-02,12.08,12.17,11.58,11.79,45700,7.25236164404293,7.3063941397353,6.95218111241864,7.07825693570084,76120.8592587847,0.0,1.0
2011-11-03,11.97,12.03,11.76,11.9,54300,7.18632192708558,7.2223435908805,7.06024610380338,7.14429665265818,90445.5723796939,0.0,1.0
2011-11-04,11.89,11.905,11.72,11.8,17200,7.1382930420257,7.14729845797443,7.03623166127344,7.08426054633333,28649.4262418183,0.0,1.0
2011-11-07,11.9,11.94,11.69,11.86,31200,7.14429665265818,7.16831109518813,7.01822082937598,7.12028221012824,51968.7266712053,0.0,1.0
2011-11-08,12.0,12.09,11.69,11.89,45400,7.23435081214547,7.28860844323656,7.04746341616505,7.1680359297008,75307.3792171312,0.05,1.0
2011-11-09,11.16,11.92,11.06,11.67,48900,6.72794625529529,7.18612180673117,6.66765999852741,7.03540616481147,81113.0141788043,0.0,1.0
2011-11-10,11.26,11.38,11.11,11.38,34000,6.78823251206317,6.86057602018462,6.69780312691135,6.86057602018462,56397.5967705388,0.0,1.0
2011-11-11,11.8,11.8,11.24,11.42,24100,7.11377829860971,7.11377829860971,6.77617526070959,6.88469052289177,39975.9435932349,0.0,1.0
2011-11-14,11.46,11.78,11.31,11.73,25200,6.90880502559893,7.10172104725614,6.81837564044711,7.0715779188722,41800.5717240464,0.0,1.0
2011-11-15,11.81,11.85,11.35,11.35,28500,7.1198069242865,7.14392142699365,6.84249014315426,6.84249014315426,47274.456116481,0.0,1.0
2011-11-16,11.7,12.07,11.62,11.65,22000,7.05349204184183,7.27655119188299,7.00526303642753,7.0233489134579,36492.562616231,0.0,1.0
2011-11-17,11.79,11.98,11.75,11.76,48400,7.10774967293293,7.2222935607919,7.08363517022577,7.08966379590256,80283.6377557081,0.0,1.0
2011-11-18,11.94,11.99,11.76,11.76,44800,7.19817905808474,7.22832218646868,7.08966379590256,7.08966379590256,74312.1275094158,0.0,1.0
2011-11-21,11.89,12.0694,11.69,11.69,66400,7.1680359297008,7.27618947434238,7.04746341616505,7.04746341616505,110141.18898717,0.0,1.0
2011-11-22,11.95,12.09,11.79,11.86,26200,7.20420768376153,7.28860844323656,7.10774967293293,7.14995005267044,43459.3245702387,0.0,1.0
2011-11-23,11.52,12.03,11.48,11.68,76600,7.09569242157935,7.40982463815969,7.07105460067109,7.1942437052124,124361.647542156,0.25,1.0
2011-11-25,11.35,11.81,11.35,11.55,27300,6.99098168271924,7.27431662316425,6.99098168271924,7.11417078726055,44322.1015391758,0.0,1.0
2011-11-28,11.63,11.84,11.46,11.72,100900,7.16344642907707,7.29279498884544,7.05873569021696,7.21888152612066,163813.188472631,0.0,1.0
2011-11-29,11.6,11.9,11.58,11.61,27600,7.14496806339587,7.32975172020784,7.13264915294174,7.15112751862294,44809.1576000459,0.0,1.0
2011-11-30,12.34,12.43,11.58,12.1,110300,7.60076775019871,7.6562028472423,7.13264915294174,7.45294082474914,179074.278379893,0.0,1.0
2011-12-01,12.11,12.31,12.1,12.22,49800,7.45910027997621,7.58228938451752,7.45294082474914,7.52685428747393,80851.3061044305,0.0,1.0
2011-12-02,12.14,12.47,12.05,12.32,23100,7.47757864565741,7.68084066815056,7.42214354861382,7.58844883974458,37503.3166869949,0.0,1.0
2011-12-05,12.36,12.41,12.21,12.41,41200,7.61308666065284,7.64388393678817,7.52069483224686,7.64388393678817,66889.0323594888,0.0,1.0
2011-12-06,12.58,12.67,12.24,12.35,21400,7.74859467564828,7.80402977269187,7.53917319792806,7.60692720542578,34743.3323420645,0.0,1.0
2011-12-07,12.69,12.79,12.31,12.49,16000,7.816348683146,7.87794323541666,7.58228938451752,7.69315957860469,25976.3232464034,0.0,1.0
2011-12-08,11.97,12.56,11.77,12.55,29500,7.37286790679729,7.73627576519415,7.24967880225598,7.73011630996709,47893.8459855563,0.0,1.0
2011-12-09,12.68,12.785,11.97,12.0,31600,7.81018922791894,7.87486350780312,7.37286790679729,7.39134627247849,51303.2384116467,0.0,1.0
2011-12-12,12.66,12.69,12.331,12.49,24700,7.79787031746481,7.816348683146,7.59522424049435,7.69315957860469,40100.9490116352,0.0,1.0
2011-12-13,12.26,12.81,12.19,12.7,29200,7.55149210838219,7.89026214587079,7.50837592179273,7.82250813837307,47406.7899246862,0.0,1.0
2011-12-14,12.75,12.75,12.11,12.14,38600,7.8533054145084,7.8533054145084,7.45910027997621,7.47757864565741,62667.8798319481,0.0,1.0
2011-12-15,13.0,13.07,12.6,12.8,23400,8.00729179518503,8.05040798177449,7.76091358610241,7.88410269064372,37990.372747865,0.0,1.0
2011-12-16,13.15,13.17,12.9,13.0,118500,8.09968362359101,8.11200253404514,7.94569724291438,8.00729179518503,192387.144043675,0.0,1.0
2011-12-19,12.74,13.44,12.685,13.27,24300,7.84714595928133,8.27830782517591,7.81326895553247,8.1735970863158,39451.5409304751,0.0,1.0
2011-12-20,13.0,13.07,12.85,13.05,73500,8.00729179518503,8.05040798177449,7.91489996677905,8.03808907132036,119328.734913166,0.0,1.0
2011-12-21,13.21,13.3,12.8299,12.94,14400,8.13664035495341,8.19207545199699,7.90251946177265,7.97033506382264,23378.690921763,0.0,1.0
2011-12-22,13.14,13.27,13.051,13.21,21800,8.09352416836395,8.1735970863158,8.03870501684306,8.13664035495341,35392.7404232246,0.0,1.0
2011-12-23,12.97,13.21,12.86,13.21,6800,7.98881342950383,8.13664035495341,7.92105942200611,8.13664035495341,11039.9373797214,0.0,1.0
2011-12-27,13.01,13.03,12.74,12.93,8200,8.0134512504121,8.02577016086623,7.84714595928133,7.96417560859557,13312.8656637817,0.0,1.0
2011-12-28,12.32,12.95,12.27,12.95,24400,7.58844883974458,7.9764945190497,7.55765156360926,7.9764945190497,39613.8929507652,0.0,1.0
2011-12-29,12.67,12.67,12.14,12.41,10800,7.80402977269187,7.80402977269187,7.47757864565741,7.64388393678817,17534.0181913223,0.0,1.0
2011-12-30,12.56,12.73,12.25,12.6,64700,7.73627576519415,7.84098650405427,7.54533265315512,7.76091358610241,105041.757127644,0.0,1.0
2012-01-03,13.4,13.4,12.74,12.74,26100,8.25367000426765,8.25367000426765,7.84714595928133,7.84714595928133,42373.8772956955,0.0,1.0
2012-01-04,13.12,13.3799,13.08,13.26,13800,8.08120525790982,8.24128949926124,8.05656743700155,8.16743763108873,22404.5788000229,0.0,1.0
2012-01-05,13.25,13.3,12.97,13.02,10200,8.16127817586167,8.19207545199699,7.98881342950383,8.01961070563916,16559.9060695821,0.0,1.0
2012-01-06,13.01,13.3,12.95,13.27,19700,8.0134512504121,8.19207545199699,7.9764945190497,8.1735970863158,31983.3479971342,0.0,1.0
2012-01-09,13.04,13.18,12.8,13.11,18400,8.03192961609329,8.11816198927221,7.88410269064372,8.07504580268275,29872.7717333639,0.0,1.0
2012-01-10,13.17,13.2,12.86,13.09,20200,8.11200253404514,8.13048089972634,7.92105942200611,8.06272689222862,32795.1080985843,0.0,1.0
2012-01-11,13.27,13.28,12.9,13.09,12600,8.1735970863158,8.17975654154286,7.94569724291438,8.06272689222862,20456.3545565427,0.0,1.0
2012-01-12,13.16,13.33,12.95,13.33,10000,8.10584307881808,8.21055381767819,7.9764945190497,8.21055381767819,16235.2020290021,0.0,1.0
2012-01-13,12.79,12.89,12.34,12.89,14400,7.87794323541666,7.93953778768731,7.60076775019871,7.93953778768731,23378.690921763,0.0,1.0
2012-01-17,12.77,13.0,12.51,12.87,17400,7.86562432496253,8.00729179518503,7.70547848905882,7.92721887723318,28249.2515304637,0.0,1.0
2012-01-18,13.16,13.19,12.71,12.71,7600,8.10584307881808,8.12432144449927,7.82866759360013,7.82866759360013,12338.7535420416,0.0,1.0
2012-01-19,13.33,13.4,13.19,13.19,7700,8.21055381767819,8.25367000426765,8.12432144449927,8.12432144449927,12501.1055623316,0.0,1.0
2012-01-20,13.62,13.64,13.25,13.34,29700,8.38917801926308,8.40149692971722,8.16127817586167,8.21671327290525,48218.5500261363,0.0,1.0
2012-01-23,13.56,13.69,13.5,13.57,5200,8.35222128790069,8.43229420585254,8.3152645565383,8.35838074312776,8442.3050550811,0.0,1.0
2012-01-24,13.75,13.85,13.37,13.42,13800,8.46925093721494,8.53084548948559,8.23519163858645,8.26598891472178,22404.5788000229,0.0,1.0
2012-01-25,13.98,14.18,13.77,13.77,21500,8.61091840743744,8.73410751197875,8.48156984766907,8.48156984766907,34905.6843623546,0.0,1.0
2012-01-26,13.98,14.04,13.89,13.89,17200,8.61091840743744,8.64787513879983,8.55548331039385,8.55548331039385,27924.5474898836,0.0,1.0
2012-01-27,14.24,14.3,13.9,13.9,11600,8.77106424334114,8.80802097470353,8.56164276562092,8.56164276562092,18832.8343536425,0.0,1.0
2012-01-30,14.07,14.4799,14.05,14.06,11800,8.66635350448103,8.91882957423844,8.6540345940269,8.66019404925396,19157.5383942225,0.0,1.0
2012-01-31,14.0,14.52,13.8,14.2,24300,8.62323731789157,8.94352898969897,8.50004821335026,8.74642642243288,39451.5409304751,0.0,1.0
2012-02-01,14.06,14.22,12.95,13.79,50400,8.66019404925396,8.75874533288701,7.9764945190497,8.4938887581232,81825.4182261707,0.0,1.0
2012-02-02,14.23,14.45,13.515,13.82,24600,8.76490478811407,8.90041280310951,8.3245037393789,8.51236712380439,39938.5969913452,0.0,1.0
2012-02-03,14.4,14.56,14.23,14.52,45500,8.86961552697419,8.96816681060723,8.76490478811407,8.94352898969897,73870.1692319596,0.0,1.0
2012-02-06,14.39,14.41,14.05,14.34,11200,8.86345607174712,8.87577498220125,8.6540345940269,8.8326587956118,18183.4262724824,0.0,1.0
2012-02-07,14.45,14.5,14.38,14.38,12500,8.90041280310951,8.93121007924484,8.85729661652006,8.85729661652006,20294.0025362527,0.0,1.0
2012-02-08,14.29,14.38,14.12,14.38,11600,8.83881825083886,8.89448610546276,8.7336678587715,8.89448610546276,18754.0907953694,0.06,1.0
2012-02-09,14.2,14.34,13.98,13.98,9600,8.78315039621496,8.86974483674103,8.64707341824544,8.64707341824544,15520.6268651333,0.0,1.0
2012-02-10,13.98,14.33,13.87,14.01,12900,8.64707341824544,8.86355951956059,8.57903492926067,8.66562936978674,20855.8423500228,0.0,1.0
2012-02-13,14.34,14.34,13.93,14.19,11700,8.86974483674103,8.86974483674103,8.61614683234327,8.77696507903453,18915.7639918812,0.0,1.0
2012-02-14,14.06,14.19,13.88,14.19,7800,8.6965559556889,8.77696507903453,8.58522024644111,8.77696507903453,12610.5093279208,0.0,1.0
2012-02-15,13.66,14.18,13.6,14.18,15400,8.44914326847158,8.7707797618541,8.41203136538898,8.7707797618541,24897.672262818,0.0,1.0
2012-02-16,14.23,14.24,13.56,13.6,14900,8.80170634775626,8.8078916649367,8.38729009666725,8.41203136538898,24089.306280259,0.0,1.0
2012-02-17,14.31,14.34,14.0301,14.25,22600,8.85118888519973,8.86974483674103,8.6780618573194,8.81407698211713,36538.1424116679,0.0,1.0
2012-02-21,13.94,14.3,13.93,14.3,5300,8.6223321495237,8.84500356801929,8.61614683234327,8.84500356801929,8568.67941512567,0.0,1.0
2012-02-22,13.85,14.02,13.7,13.95,14100,8.56666429489981,8.67181468696717,8.47388453719331,8.62851746670414,22795.9207081645,0.0,1.0
2012-02-23,14.08,14.1,13.71,13.96,20000,8.70892659004977,8.72129722441063,8.48006985437374,8.63470278388457,32334.639302361,0.0,1.0
2012-02-24,13.8,14.07,13.77,14.04,11400,8.53573770899764,8.70274127286933,8.51718175745634,8.68418532132803,18430.7444023458,0.0,1.0
2012-02-27,13.97,14.1399,13.64,13.71,7100,8.640888101065,8.74597663996056,8.43677263411071,8.48006985437374,11478.7969523382,0.0,1.0
2012-02-28,13.9,14.0999,13.79,13.94,11600,8.59759088080197,8.72123537123883,8.52955239181721,8.6223321495237,18754.0907953694,0.0,1.0
2012-02-29,13.4,13.97,13.3,13.97,14200,8.28832502178032,8.640888101065,8.22647184997599,8.640888101065,22957.5939046763,0.0,1.0
2012-03-01,13.3,13.5899,13.3,13.42,31900,8.22647184997599,8.40578419503674,8.22647184997599,8.30069565614118,51573.7496872658,0.0,1.0
2012-03-02,12.62,13.445,12.51,13.3,37000,7.80587028170654,8.31615894909227,7.73783179272177,8.22647184997599,59819.0827093678,0.0,1.0
2012-03-05,12.81,12.84,12.51,12.61,6100,7.92339130813477,7.94194725967607,7.73783179272177,7.7996849645261,9862.0649872201,0.0,1.0
2012-03-06,12.47,12.8,12.43,12.76,26700,7.71309052400004,7.91720599095433,7.68834925527831,7.8924647222326,43166.743468652,0.0,1.0
2012-03-07,12.77,12.78,12.49,12.49,14800,7.89865003941303,7.90483535659347,7.72546115836091,7.72546115836091,23927.6330837472,0.0,1.0
2012-03-08,12.85,12.85,12.56,12.81,13800,7.9481325768565,7.9481325768565,7.76875837862394,7.92339130813477,22310.9011186291,0.0,1.0
2012-03-09,13.17,13.2,12.7801,12.81,19600,8.14606272663036,8.16461867817166,7.90489720976527,7.92339130813477,31687.9465163138,0.0,1.0
2012-03-12,13.42,13.5,13.13,13.2,13000,8.30069565614118,8.35017819358465,8.12132145790862,8.16461867817166,21017.5155465347,0.0,1.0
2012-03-13,13.98,14.01,13.27,13.47,41100,8.64707341824544,8.66562936978674,8.20791589843469,8.33162224204335,66447.6837663518,0.0,1.0
2012-03-14,13.88,13.92,13.33,13.86,21800,8.58522024644111,8.60996151516284,8.24502780151729,8.57284961208024,35244.7568395735,0.0,1.0
2012-03-15,13.94,13.98,13.83,13.93,6200,8.6223321495237,8.64707341824544,8.55429366053894,8.61614683234327,10023.7381837319,0.0,1.0
2012-03-16,13.67,14.02,13.57,13.92,57000,8.45532858565201,8.67181468696717,8.39347541384768,8.60996151516284,92153.7220117289,0.0,1.0
2012-03-19,13.94,14.0,13.64,13.72,12000,8.6223321495237,8.6594440526063,8.43677263411071,8.48625517155418,19400.7835814166,0.0,1.0
2012-03-20,13.79,13.88,13.58,13.77,11700,8.52955239181721,8.58522024644111,8.39966073102811,8.51718175745634,18915.7639918812,0.0,1.0
2012-03-21,13.67,13.84,13.63,13.84,6200,8.45532858565201,8.56047897771937,8.43058731693028,8.56047897771937,10023.7381837319,0.0,1.0
2012-03-22,13.44,13.65,13.26,13.47,8000,8.31306629050205,8.44295795129115,8.20173058125425,8.33162224204335,12933.8557209444,0.0,1.0
2012-03-23,13.95,13.98,13.69,13.69,14700,8.62851746670414,8.64707341824544,8.46769922001288,8.46769922001288,23765.9598872353,0.0,1.0
2012-03-26,13.95,14.1,13.88,14.07,33700,8.62851746670414,8.72129722441063,8.58522024644111,8.70274127286933,54483.8672244783,0.0,1.0
2012-03-27,13.8,13.95,13.67,13.93,10200,8.53573770899764,8.62851746670414,8.45532858565201,8.61614683234327,16490.6660442041,0.0,1.0
2012-03-28,13.79,13.94,13.62,13.85,11800,8.52955239181721,8.6223321495237,8.42440199974985,8.56666429489981,19077.437188393,0.0,1.0
2012-03-29,13.83,13.87,13.55,13.66,9400,8.55429366053894,8.57903492926067,8.38110477948681,8.44914326847158,15197.2804721097,0.0,1.0
2012-03-30,13.6,13.95,13.56,13.95,25000,8.41203136538898,8.62851746670414,8.38729009666725,8.62851746670414,40418.2991279512,0.0,1.0
2012-04-02,14.19,14.19,13.54,13.54,26100,8.77696507903453,8.77696507903453,8.37491946230638,8.37491946230638,42196.7042895811,0.0,1.0
2012-04-03,13.86,14.19,13.8,14.13,21900,8.57284961208024,8.77696507903453,8.53573770899764,8.73985317595193,35406.4300360853,0.0,1.0
2012-04-04,13.5,13.69,13.44,13.66,17500,8.35017819358465,8.46769922001288,8.31306629050205,8.44914326847158,28292.8093895659,0.0,1.0
2012-04-05,13.5,13.7499,13.42,13.42,7600,8.35017819358465,8.50474926992367,8.30069565614118,8.30069565614118,12287.1629348972,0.0,1.0
2012-04-09,13.01,13.34,12.89,13.2,24200,8.04709765174343,8.25121311869772,7.97287384557823,8.16461867817166,39124.9135558568,0.0,1.0
2012-04-10,12.57,13.04,12.43,13.01,42100,7.77494369580437,8.06565360328473,7.68834925527831,8.04709765174343,68064.4157314699,0.0,1.0
2012-04-11,12.84,12.92,12.68,12.73,18800,7.94194725967607,7.99142979711953,7.84298218478914,7.8739087706913,30394.5609442193,0.0,1.0
2012-04-12,12.93,13.02,12.78,12.78,18300,7.99761511429996,8.05328296892386,7.90483535659347,7.90483535659347,29586.1949616603,0.0,1.0
2012-04-13,12.44,12.84,12.37,12.84,20300,7.69453457245874,7.94194725967607,7.65123735219571,7.94194725967607,32819.6588918964,0.0,1.0
2012-04-16,12.78,12.81,12.4,12.47,10400,7.90483535659347,7.92339130813477,7.66979330373701,7.71309052400004,16814.0124372277,0.0,1.0
2012-04-17,13.33,13.45,12.84,12.84,15200,8.24502780151729,8.31925160768248,7.94194725967607,7.94194725967607,24574.3258697944,0.0,1.0
2012-04-18,13.21,13.475,13.11,13.23,11900,8.17080399535209,8.33471490063357,8.10895082354776,8.18317462971296,19239.1103849048,0.0,1.0
2012-04-19,12.7,13.21,12.7,13.21,12500,7.85535281915,8.17080399535209,7.85535281915,8.17080399535209,20209.1495639756,0.0,1.0
2012-04-20,13.17,13.2,12.935,13.04,26100,8.14606272663036,8.16461867817166,8.00070777289018,8.06565360328473,42196.7042895811,0.0,1.0
2012-04-23,12.52,12.89,12.5,12.89,37400,7.74401710990221,7.97287384557823,7.73164647554134,7.97287384557823,60465.7754954151,0.0,1.0
2012-04-24,12.72,12.83,12.56,12.56,7900,7.86772345351087,7.93576194249563,7.76875837862394,7.76875837862394,12772.1825244326,0.0,1.0
2012-04-25,12.98,13.04,12.77,12.88,10500,8.02854170020213,8.06565360328473,7.89865003941303,7.9666885283978,16975.6856337395,0.0,1.0
2012-04-26,12.92,12.94,12.68,12.91,11600,7.99142979711953,8.0038004314804,7.84298218478914,7.9852444799391,18754.0907953694,0.0,1.0
2012-04-27,13.29,13.3,12.79,12.79,35600,8.22028653279555,8.22647184997599,7.9110206737739,7.9110206737739,57555.6579582026,0.0,1.0
2012-04-30,13.1,13.23,13.04,13.23,16000,8.10276550636732,8.18317462971296,8.06565360328473,8.18317462971296,25867.7114418888,0.0,1.0
2012-05-01,13.19,13.31,13.0,13.11,153000,8.15843336099122,8.23265716715642,8.04091233456299,8.10895082354776,247359.990663062,0.0,1.0
2012-05-02,13.19,13.19,13.0,13.0,22174,8.15843336099122,8.15843336099122,8.04091233456299,8.04091233456299,35849.4145945277,0.0,1.0
2012-05-03,13.12,13.2,13.0,13.13,8853,8.11513614072819,8.16461867817166,8.04091233456299,8.12132145790862,14312.9280871901,0.0,1.0
2012-05-04,12.69,13.198,12.66,13.06,85000,7.84916750196957,8.16338161473557,7.83061155042827,8.07802423764559,137422.217035034,0.0,1.0
2012-05-07,13.06,13.29,12.75,12.75,102000,8.07802423764559,8.22028653279555,7.88627940505217,7.88627940505217,164906.660442041,0.0,1.0
2012-05-08,13.53,13.57,12.92,12.92,21600,8.41821668256941,8.44310424112838,8.03868141454522,8.03868141454522,34716.1413182821,0.08,1.0
2012-05-09,13.77,13.85,13.4,13.4,28000,8.56754203392319,8.61731715104112,8.33733211725278,8.33733211725278,45002.405412588,0.0,1.0
2012-05-10,13.89,13.9,13.71,13.81,6300,8.64220470960008,8.64842659923982,8.53021069608475,8.59242959248216,10125.5412178323,0.0,1.0
2012-05-11,13.7,13.864,13.6,13.72,13500,8.52398880644501,8.62602779653676,8.4617699100476,8.53643258572449,21697.5883239263,0.0,1.0
2012-05-14,13.75,13.75,13.45,13.49,22900,8.55509825464371,8.55509825464371,8.36844156545148,8.39332912401045,36805.538712438,0.0,1.0
2012-05-15,13.78,13.98,13.59,13.69,20000,8.57376392356293,8.69820171635775,8.45554802040786,8.51776691680526,32144.5752947057,0.0,1.0
2012-05-16,13.79,13.86,13.7,13.8,12500,8.57998581320267,8.62353904068086,8.52398880644501,8.58620770284242,20090.3595591911,0.0,1.0
2012-05-17,13.78,14.0687,13.51,13.74,35600,8.57376392356293,8.75338987746225,8.40577290328993,8.54887636500397,57217.3440245761,0.0,1.0
2012-05-18,13.53,13.7,13.4,13.7,33700,8.41821668256941,8.52398880644501,8.33733211725278,8.52398880644501,54163.6093715791,0.0,1.0
2012-05-21,13.64,13.72,13.55,13.55,21300,8.48665746860656,8.53643258572449,8.43066046184889,8.43066046184889,34233.9726888616,0.0,1.0
2012-05-22,13.78,13.9,13.6,13.69,29000,8.57376392356293,8.64842659923982,8.4617699100476,8.51776691680526,46609.6341773233,0.0,1.0
2012-05-23,13.65,13.72,13.5,13.58,48000,8.4928793582463,8.53643258572449,8.39955101365019,8.44932613076812,77146.9807072937,0.0,1.0
2012-05-24,13.91,13.92,13.55,13.71,18600,8.65464848887956,8.66087037851931,8.43066046184889,8.53021069608475,29894.4550240763,0.0,1.0
2012-05-25,13.43,14.07,13.27,13.94,43600,8.355997786172,8.75419872311542,8.25644755193615,8.67331415779879,70075.1741424584,0.0,1.0
2012-05-29,13.79,13.87,13.49,13.54,16000,8.57998581320267,8.6297609303206,8.39332912401045,8.42443857220915,25715.6602357646,0.0,1.0
2012-05-30,13.64,13.81,13.55,13.6,62500,8.48665746860656,8.59242959248216,8.43066046184889,8.4617699100476,100451.797795955,0.0,1.0
2012-05-31,13.85,13.98,13.65,13.655,11900,8.61731715104112,8.69820171635775,8.4928793582463,8.49599030306617,19126.0223003499,0.0,1.0
2012-06-01,13.53,13.83,13.5,13.52,25500,8.41821668256941,8.60487337176164,8.39955101365019,8.41199479292967,40984.3335007498,0.0,1.0
2012-06-04,13.59,13.68,13.55,13.62,88000,8.45554802040786,8.51154502716552,8.43066046184889,8.47421368932708,141436.131296705,0.0,1.0
2012-06-05,13.57,13.77,13.5,13.51,24800,8.44310424112838,8.56754203392319,8.39955101365019,8.40577290328993,39859.273365435,0.0,1.0
2012-06-06,14.07,14.17,13.66,13.7,33500,8.75419872311542,8.81641761951283,8.49910124788604,8.52398880644501,53842.163618632,0.0,1.0
2012-06-07,13.78,14.21,13.64,14.21,47600,8.57376392356293,8.84130517807179,8.48665746860656,8.84130517807179,76504.0892013996,0.0,1.0
2012-06-08,14.02,14.06,13.69,13.71,24500,8.72308927491672,8.74797683347568,8.51776691680526,8.53021069608475,39377.1047360144,0.0,1.0
2012-06-11,13.72,14.2,13.61,14.1,31900,8.53643258572449,8.83508328843205,8.46799179968734,8.77286439203464,51270.5975950556,0.0,1.0
2012-06-12,13.8,13.85,13.43,13.77,20800,8.58620770284242,8.61731715104112,8.355997786172,8.56754203392319,33430.3583064939,0.0,1.0
2012-06-13,13.53,13.75,13.42,13.75,24100,8.41821668256941,8.55509825464371,8.34977589653226,8.55509825464371,38734.2132301204,0.0,1.0
2012-06-14,13.68,13.75,13.44,13.585,22600,8.51154502716552,8.55509825464371,8.36221967581174,8.45243707558799,36323.3700830174,0.0,1.0
2012-06-15,13.98,14.09,13.52,13.63,56000,8.69820171635775,8.7666425023949,8.41199479292967,8.48043557896682,90004.810825176,0.0,1.0
2012-06-18,14.08,14.29,13.9,13.91,31100,8.76042061275516,8.89108029518972,8.64842659923982,8.65464848887956,49984.8145832673,0.0,1.0
2012-06-19,14.12,14.2,13.76,14.15,49600,8.78530817131412,8.83508328843205,8.56132014428345,8.80397384023335,79718.5467308701,0.0,1.0
2012-06-20,14.19,14.205,13.9,14.06,28100,8.82886139879231,8.83819423325192,8.64842659923982,8.74797683347568,45163.1282890615,0.0,1.0
2012-06-21,13.59,14.16,13.52,14.16,25800,8.45554802040786,8.81019572987309,8.41199479292967,8.81019572987309,41466.5021301703,0.0,1.0
2012-06-22,14.19,14.1971,13.54,13.62,174700,8.82886139879231,8.83327894043653,8.42443857220915,8.47421368932708,280782.865199254,0.0,1.0
2012-06-25,13.89,14.17,13.75,13.92,33300,8.64220470960008,8.81641761951283,8.55509825464371,8.66087037851931,53520.717865685,0.0,1.0
2012-06-26,14.21,14.24,13.79,14.1,51600,8.84130517807179,8.85997084699101,8.57998581320267,8.77286439203464,82933.0042603407,0.0,1.0
2012-06-27,14.37,14.39,14.23,14.23,23200,8.94085541230764,8.95329919158713,8.85374895735127,8.85374895735127,37287.7073418586,0.0,1.0
2012-06-28,14.43,14.43,14.2,14.26,12400,8.97818675014609,8.97818675014609,8.83508328843205,8.8724146262705,19929.6366827175,0.0,1.0
2012-06-29,14.65,14.65,14.37,14.48,33700,9.11506832222039,9.11506832222039,8.94085541230764,9.0092961983448,54163.6093715791,0.0,1.0
2012-07-02,14.86,14.87,14.5,14.65,91300,9.24572800465495,9.25194989429469,9.02173997762428,9.11506832222039,146739.986220331,0.0,1.0
2012-07-03,14.93,14.97,14.77,14.92,16800,9.28928123213313,9.3141687906921,9.18973099789728,9.28305934249339,27001.4432475528,0.0,1.0
2012-07-05,14.76,14.84,14.57,14.74,16000,9.18350910825754,9.23328422537547,9.06529320510246,9.17106532897806,25715.6602357645,0.0,1.0
2012-07-06,14.57,14.7,14.31,14.38,15000,9.18973099789728,9.27172585237406,9.02574128894372,9.06989236443122,23781.9801308664,0.2,1.0
2012-07-09,14.75,14.79,14.59,14.67,46800,9.30326233486512,9.32849152085798,9.20234559089371,9.25280396287942,74199.7780083032,0.0,1.0
2012-07-10,14.84,14.88,14.7,14.79,16700,9.36002800334905,9.3852571893419,9.27172585237406,9.32849152085798,26477.2712123646,0.0,1.0
2012-07-11,14.99,15.17,14.79,14.79,31400,9.45463745082225,9.5681687877901,9.32849152085798,9.32849152085798,49783.6117406136,0.0,1.0
2012-07-12,15.35,15.5,14.84,14.9,22300,9.68170012475794,9.77630957223115,9.36002800334905,9.39787178233833,35355.877127888,0.0,1.0
2012-07-13,15.45,15.56,15.278,15.37,29500,9.74477308974008,9.81415335122043,9.63628758997081,9.69431471775437,46771.2275907039,0.0,1.0
2012-07-16,15.37,15.4,15.22,15.35,6100,9.69431471775437,9.71323660724901,9.59970527028117,9.68170012475794,9671.33858655233,0.0,1.0
2012-07-17,15.5,15.57,15.19,15.4,26400,9.77630957223115,9.82046064771864,9.58078338078652,9.71323660724901,41856.2850303248,0.0,1.0
2012-07-18,15.17,15.5,15.09,15.48,13100,9.5681687877901,9.77630957223115,9.51771041580439,9.76369497923472,20769.5959809566,0.0,1.0
2012-07-19,15.14,15.215,15.11,15.19,5400,9.54924689829546,9.59655162203206,9.53032500880082,9.58078338078652,8561.5128471119,0.0,1.0
2012-07-20,14.99,15.15,14.79,15.0,39400,9.45463745082225,9.55555419479367,9.32849152085798,9.46094474732047,62467.3344770757,0.0,1.0
2012-07-23,15.12,15.2,14.69,14.69,48800,9.53663230529903,9.58709067728474,9.26541855587584,9.26541855587584,77370.7086924186,0.0,1.0
2012-07-24,14.7,15.14,14.63,14.92,14000,9.27172585237406,9.54924689829546,9.22757477688656,9.41048637533476,22196.5147888086,0.0,1.0
2012-07-25,14.89,15.0,14.84,14.89,14600,9.39156448584012,9.46094474732047,9.36002800334905,9.39156448584012,23147.7939940433,0.0,1.0
2012-07-26,14.16,14.85,13.69,14.52,29900,8.93113184147052,9.36633529984726,8.63468890605448,9.15819451540621,47405.413727527,0.0,1.0
2012-07-27,14.57,14.63,14.01,14.19,23100,9.18973099789728,9.22757477688656,8.83652239399732,8.95005373096516,36624.2494015342,0.0,1.0
2012-07-30,14.08,14.6,13.85,14.6,12300,8.88067346948481,9.20865288739192,8.7356056500259,9.20865288739192,19501.2237073104,0.0,1.0
2012-07-31,13.85,14.1004,13.84,14.02,45900,8.7356056500259,8.89354035434117,8.72929835352768,8.84282969049553,72772.8592004511,0.0,1.0
2012-08-01,13.52,14.08,13.52,13.89,40300,8.52746486558485,8.88067346948481,8.52746486558485,8.76083483601875,63894.2532849277,0.0,1.0
2012-08-02,13.47,13.57,13.47,13.57,12300,8.49592838309378,8.55900134807592,8.49592838309378,8.55900134807592,19501.2237073104,0.0,1.0
2012-08-03,13.7,14.83,13.44,13.54,31900,8.64099620255269,9.35372070685083,8.47700649359914,8.54007945858127,50576.3444116425,0.0,1.0
2012-08-06,14.15,14.23,13.54,13.78,10600,8.92482454497231,8.97528291695802,8.54007945858127,8.6914545745384,16805.9326258122,0.0,1.0
2012-08-07,14.26,14.3,14.07,14.22,14200,8.99420480645266,9.01943399244551,8.8743661729866,8.9689756204598,22513.6078572202,0.0,1.0
2012-08-08,13.92,14.32,13.82,14.14,20900,8.77975672551339,9.03204858544194,8.71668376053126,8.91851724847409,33136.2256490072,0.0,1.0
2012-08-09,14.46,14.62,13.95,13.95,19200,9.12035073641693,9.22126748038835,8.79867861500803,8.79867861500803,30440.934567509,0.0,1.0
2012-08-10,14.12,14.49,14.11,14.49,8600,8.95636102746337,9.1910532073615,8.95001799557424,9.1910532073615,13558.1850293491,0.08,1.0
2012-08-13,14.04,14.04,13.89,13.92,4800,8.90561677235027,8.90561677235027,8.81047129401319,8.82950038968061,7567.35908614836,0.0,1.0
2012-08-14,13.7,14.11,13.64,14.11,24900,8.68995368811956,8.95001799557424,8.65189549678473,8.95001799557424,39255.6752593946,0.0,1.0
2012-08-15,13.64,13.7899,13.59,13.64,14500,8.65189549678473,8.74697754480292,8.62018033733904,8.65189549678473,22859.7305727398,0.0,1.0
2012-08-16,13.95,13.95,13.55,13.65,10000,8.84852948534802,8.84852948534802,8.59480820978249,8.65823852867387,15765.3314294757,0.0,1.0
2012-08-17,14.325,14.325,13.81,13.81,11800,9.08639318119071,9.08639318119071,8.75972703890009,8.75972703890009,18603.0910867814,0.0,1.0
2012-08-20,14.45,14.58,14.26,14.26,29500,9.16568107980494,9.24814049436374,9.04516347391131,9.04516347391131,46507.7277169534,0.0,1.0
2012-08-21,14.2,14.59,14.2,14.51,16100,9.00710528257648,9.25448352625288,9.00710528257648,9.20373927113977,25382.1836014559,0.0,1.0
2012-08-22,13.99,14.26,13.88,14.2599,27900,8.87390161290458,9.04516347391131,8.80412826212405,9.04510004359242,43985.2746882373,0.0,1.0
2012-08-23,13.71,14.02,13.7,13.93,12500,8.6962967200087,8.89293070857199,8.68995368811956,8.83584342156975,19706.6642868447,0.0,1.0
2012-08-24,13.9,13.92,13.61,13.64,8300,8.81681432590233,8.82950038968061,8.63286640111732,8.65189549678473,13085.2250864649,0.0,1.0
2012-08-27,13.81,13.98,13.63,13.81,9000,8.75972703890009,8.86755858101544,8.6455524648956,8.75972703890009,14188.7982865282,0.0,1.0
2012-08-28,13.99,14.0,13.65,13.72,19100,8.87390161290458,8.88024464479371,8.65823852867387,8.70263975189784,30111.7830302987,0.0,1.0
2012-08-29,14.1,14.11,13.74,13.74,9900,8.9436749636851,8.95001799557424,8.71532581567612,8.71532581567612,15607.678115181,0.0,1.0
2012-08-30,13.9,14.1,13.9,14.09,4200,8.81681432590233,8.9436749636851,8.81681432590233,8.93733193179596,6621.43920037981,0.0,1.0
2012-08-31,13.99,14.1,13.91,14.03,10200,8.87390161290458,8.9436749636851,8.82315735779147,8.89927374046113,16080.6380580652,0.0,1.0
2012-09-04,14.0,14.105,13.93,14.05,16100,8.88024464479371,8.94684647962967,8.83584342156975,8.91195980423941,25382.183601456,0.0,1.0
2012-09-05,13.87,14.09,13.77,14.04,31600,8.79778523023491,8.93733193179596,8.73435491134353,8.90561677235027,49818.4473171434,0.0,1.0
2012-09-06,14.1,14.21,13.82,13.95,39200,8.9436749636851,9.01344831446562,8.76607007078922,8.84852948534802,61800.0992035449,0.0,1.0
2012-09-07,14.03,14.15,14.02,14.15,21300,8.89927374046113,8.97539012313079,8.89293070857199,8.97539012313079,33580.1559447833,0.0,1.0
2012-09-10,14.04,14.14,13.92,14.04,15100,8.90561677235027,8.96904709124165,8.82950038968061,8.90561677235027,23805.6504585084,0.0,1.0
2012-09-11,14.14,14.15,13.99,14.01,17600,8.96904709124165,8.97539012313079,8.87390161290458,8.88658767668285,27746.9833158773,0.0,1.0
2012-09-12,14.2,14.21,14.0,14.13,17500,9.00710528257648,9.01344831446562,8.88024464479371,8.96270405935251,27589.3300015826,0.0,1.0
2012-09-13,14.38,14.59,14.07,14.2,54400,9.12127985658097,9.25448352625288,8.92464586801768,9.00710528257648,85763.4029763481,0.0,1.0
2012-09-14,14.25,14.51,14.23,14.46,36400,9.03882044202217,9.20373927113977,9.0261343782439,9.17202411169408,57385.8064032917,0.0,1.0
2012-09-17,14.22,14.32,13.86,14.26,16500,9.01979134635476,9.08322166524614,8.79144219834578,9.04516347391131,26012.796858635,0.0,1.0
2012-09-18,14.23,14.35,14.15,14.24,21900,9.0261343782439,9.10225076091356,8.97539012313079,9.03247741013304,34526.0758305519,0.0,1.0
2012-09-19,14.25,14.32,14.085,14.185,21900,9.03882044202217,9.08322166524614,8.93416041585139,8.99759073474278,34526.0758305519,0.0,1.0
2012-09-20,14.1,14.29,14.07,14.2,18300,8.9436749636851,9.06419256957873,8.92464586801768,9.00710528257648,28850.5565159406,0.0,1.0
2012-09-21,14.5,14.68,14.21,14.44,77000,9.19739623925063,9.31157081325512,9.01344831446562,9.1593380479158,121393.052006963,0.0,1.0
2012-09-24,14.93,15.12,14.45,14.49,52500,9.47014661048358,9.59066421637721,9.16568107980494,9.1910532073615,82767.9900047477,0.0,1.0
2012-09-25,14.73,15.56,14.3,15.0,46200,9.34328597270082,9.8697576194993,9.07053560146787,9.51454783370755,72835.8312041779,0.0,1.0
2012-09-26,14.99,15.06,14.81,14.81,21300,9.50820480181841,9.55260602504238,9.39403022781392,9.39403022781392,33580.1559447833,0.0,1.0
2012-09-27,15.03,15.04,14.8,14.9,13600,9.53357692937497,9.5399199612641,9.38768719592479,9.45111751481617,21440.850744087,0.0,1.0
2012-09-28,15.03,15.2,14.76,14.99,35500,9.53357692937497,9.64140847149032,9.36231506836823,9.50820480181841,55966.9265746389,0.0,1.0
2012-10-01,15.14,15.2,14.96,14.96,26300,9.60335028015549,9.64140847149032,9.489175706151,9.489175706151,41462.8216595212,0.0,1.0
2012-10-02,15.1,15.23,15.03,15.22,29800,9.57797815259894,9.66043756715773,9.53357692937497,9.6540945352686,46980.6876598377,0.0,1.0
2012-10-03,14.99,15.13,14.95,15.08,15900,9.50820480181841,9.59700724826635,9.48283267426186,9.56529208882066,25066.8769728664,0.0,1.0
2012-10-04,15.05,15.05,14.91,14.95,17700,9.54626299315324,9.54626299315324,9.45746054670531,9.48283267426186,27904.6366301721,0.0,1.0
2012-10-05,14.83,15.15,14.83,15.07,17100,9.4067162915922,9.60969331204463,9.4067162915922,9.55894905693152,26958.7167444035,0.0,1.0
2012-10-08,14.52,14.86,14.47,14.85,15000,9.21008230302891,9.42574538725961,9.17836714358322,9.41940235537048,23647.9971442136,0.0,1.0
2012-10-09,14.26,14.67,14.15,14.6,24000,9.04516347391131,9.30522778136599,8.97539012313079,9.26082655814202,37836.7954307418,0.0,1.0
2012-10-10,14.47,14.48,14.25,14.33,13300,9.17836714358322,9.18471017547236,9.03882044202217,9.08956469713528,20967.8908012027,0.0,1.0
2012-10-11,14.62,14.679,14.49,14.63,22200,9.27351262192029,9.31093651006621,9.1910532073615,9.27985565380943,34999.0357734362,0.0,1.0
2012-10-12,14.3,14.89,14.28,14.61,27700,9.07053560146787,9.44477448292703,9.05784953768959,9.26716959003116,43669.9680596478,0.0,1.0
2012-10-15,14.42,14.52,14.31,14.4,24100,9.14665198413753,9.21008230302891,9.076878633357,9.13396592035925,37994.4487450365,0.0,1.0
2012-10-16,14.4,14.7,14.37,14.56,24900,9.13396592035925,9.3242568770334,9.11493682469183,9.23545443058546,39255.6752593946,0.0,1.0
2012-10-17,14.56,14.62,14.36,14.39,11700,9.23545443058546,9.27351262192029,9.1085937928027,9.12762288847011,18445.4377724866,0.0,1.0
2012-10-18,13.99,14.58,13.99,14.56,19300,8.87390161290458,9.24814049436374,8.87390161290458,9.23545443058546,30427.0896588882,0.0,1.0
2012-10-19,13.9,14.13,13.75,13.99,46300,8.81681432590233,8.96270405935251,8.72166884756526,8.87390161290458,72993.4845184727,0.0,1.0
2012-10-22,13.93,14.1,13.78,13.91,23000,8.83584342156975,8.9436749636851,8.74069794323267,8.82315735779147,36260.2622877942,0.0,1.0
2012-10-23,13.91,14.04,13.76,13.82,27600,8.82315735779147,8.90561677235027,8.72801187945439,8.76607007078922,43512.314745353,0.0,1.0
2012-10-24,13.91,14.008,13.82,13.9,7900,8.82315735779147,8.88531907030502,8.76607007078922,8.81681432590233,12454.6118292858,0.0,1.0
2012-10-25,14.12,14.16,13.93,13.97,14000,8.95636102746337,8.98173315501993,8.83584342156975,8.8612155491263,22071.464001266,0.0,1.0
2012-10-26,14.01,14.14,13.89,14.08,15700,8.88658767668285,8.96904709124165,8.81047129401319,8.93098889990682,24751.5703442769,0.0,1.0
2012-10-31,13.83,14.0,13.67,13.96,15700,8.77241310267836,8.88024464479371,8.67092459245215,8.85487251723716,24751.5703442769,0.0,1.0
2012-11-01,13.98,14.18,13.84,13.88,46300,8.86755858101544,8.99441921879821,8.7787561345675,8.80412826212405,72993.4845184727,0.0,1.0
2012-11-02,14.06,14.08,13.83,14.0,43400,8.91830283612854,8.93098889990682,8.77241310267836,8.88024464479371,68421.5384039248,0.0,1.0
2012-11-05,14.06,14.26,14.02,14.08,26200,8.91830283612854,9.04516347391131,8.89293070857199,8.93098889990682,41305.1683452265,0.0,1.0
2012-11-06,14.2,14.27,14.04,14.07,52900,9.00710528257648,9.05150650580045,8.90561677235027,8.92464586801768,83398.6032619267,0.0,1.0
2012-11-07,13.85,14.1,13.79,13.99,35700,8.83584342156975,8.99533518008184,8.79756539952685,8.92515880633652,55959.0042975386,0.08,1.0
2012-11-08,13.95,14.055,13.84,13.84,41300,8.89964012497458,8.96662666354966,8.82946375122926,8.82946375122926,64736.8873246035,0.0,1.0
2012-11-09,13.94,14.05,13.87,13.87,14200,8.8932604546341,8.96343682837942,8.84860276225071,8.84860276225071,22258.2033900574,0.0,1.0
2012-11-12,14.01,14.089,13.95,13.95,16100,8.93791814701748,8.98831754270731,8.89964012497458,8.89964012497458,25236.4137028116,0.0,1.0
2012-11-13,13.96,14.09,13.9,13.93,33700,8.90601979531507,8.98895550974135,8.86774177327217,8.88688078429362,52824.0460735869,0.0,1.0
2012-11-14,13.81,14.13,13.75,14.01,29500,8.81032474020781,9.01447419110329,8.77204671816491,8.93791814701748,46240.6338032882,0.0,1.0
2012-11-15,13.76,14.0,13.74,13.84,37300,8.77842638850539,8.931538476677,8.76566704782443,8.82946375122926,58466.9708767001,0.0,1.0
2012-11-16,13.87,13.92,13.7,13.75,37500,8.84860276225071,8.88050111395313,8.74014836646249,8.77204671816491,58780.4666990952,0.0,1.0
2012-11-19,14.0,14.0,13.93,13.98,19600,8.931538476677,8.931538476677,8.88688078429362,8.91877913599603,30722.5905947271,0.0,1.0
2012-11-20,13.98,14.0,13.95,14.0,22000,8.91877913599603,8.931538476677,8.89964012497458,8.931538476677,34484.5404634692,0.0,1.0
2012-11-21,14.0,14.0,13.91,13.91,12200,9.12292858689151,9.12292858689151,9.06428118883292,9.06428118883292,18722.0582045789,0.3,1.0
2012-11-23,13.96,14.23,13.79,14.0,22300,9.09686307664325,9.27280527081901,8.98608465808814,9.12292858689151,34221.4670460746,0.0,1.0
2012-11-26,14.0,14.05,13.9,13.96,16400,9.12292858689151,9.15551047470184,9.05776481127086,9.09686307664325,25167.3569307455,0.0,1.0
2012-11-27,13.5,14.04,13.5,14.0304,39000,8.79710970878824,9.14899409713977,8.79710970878824,9.14273837468019,59849.2024572606,0.0,1.0
2012-11-28,13.99,14.01,13.5,13.5,28500,9.11641220932944,9.12944496445357,8.79710970878824,8.79710970878824,43735.9556418443,0.0,1.0
2012-11-29,14.15,14.15,13.95,14.04,23000,9.22067425032249,9.22067425032249,9.09034669908118,9.14899409713977,35295.6835004357,0.0,1.0
2012-11-30,13.93,14.15,13.87,14.15,13800,9.07731394395705,9.22067425032249,9.03821567858466,9.22067425032249,21177.4101002614,0.0,1.0
2012-12-03,14.17,14.21,13.66,14.06,21400,9.23370700544662,9.25977251569488,8.90137174978129,9.1620268522639,32840.3316047532,0.0,1.0
2012-12-04,14.17,14.2,14.02,14.14,18400,9.23370700544662,9.25325613813282,9.13596134201564,9.21415787276042,28236.5468003486,0.0,1.0
2012-12-05,14.22,14.46,13.97,14.19,27900,9.26628889325695,9.42268195474652,9.10337945420531,9.24673976057075,42815.1986809633,0.0,1.0
2012-12-06,14.23,14.25,14.04,14.25,19000,9.27280527081901,9.28583802594314,9.14899409713977,9.28583802594314,29157.3037612295,0.0,1.0
2012-12-07,14.17,14.38,14.09,14.26,39000,9.23370700544662,9.37055093424999,9.1815759849501,9.29235440350521,59849.2024572606,0.0,1.0
2012-12-10,14.2,14.24,13.61,14.24,30400,9.25325613813282,9.27932164838108,8.86878986197096,9.27932164838108,46651.6860179672,0.0,1.0
2012-12-11,14.17,14.265,13.89,13.89,45800,9.23370700544662,9.29561259228624,9.05124843370879,9.05124843370879,70284.4480139111,0.0,1.0
2012-12-12,14.13,14.17,14.03,14.15,12600,9.20764149519836,9.23370700544662,9.14247771957771,9.22067425032249,19335.8961784996,0.0,1.0
2012-12-13,13.96,14.15,13.92,14.15,13300,9.09686307664325,9.22067425032249,9.07079756639499,9.22067425032249,20410.1126328607,0.0,1.0
2012-12-14,13.74,13.97,13.66,13.97,30100,8.95350277027781,9.10337945420531,8.90137174978129,9.10337945420531,46191.3075375268,0.0,1.0
2012-12-17,14.2,14.2,13.8,13.84,19800,9.25325613813282,9.25325613813282,8.9926010356502,9.01866654589846,30384.9797090707,0.0,1.0
2012-12-18,14.34,14.48,13.924,14.24,45400,9.34448542400173,9.43571470987065,9.07340411741981,9.27932164838108,69670.6100399905,0.0,1.0
2012-12-19,14.37,14.4,13.95,14.37,16800,9.36403455668793,9.38358368937412,9.09034669908118,9.36403455668793,25781.1949046661,0.0,1.0
2012-12-20,14.26,14.6,14.16,14.32,37300,9.29235440350521,9.51391124061543,9.22719062788456,9.3314526688776,57240.3910680979,0.0,1.0
2012-12-21,14.32,14.4,14.158,14.37,87900,9.3314526688776,9.38358368937412,9.22588735237214,9.36403455668793,134890.894769057,0.0,1.0
2012-12-24,14.26,14.3,14.17,14.29,8500,9.29235440350521,9.31841991375347,9.23370700544662,9.3119035361914,13044.0569458132,0.0,1.0
2012-12-26,14.15,14.34,13.98,14.03,7000,9.22067425032249,9.34448542400173,9.10989583176738,9.14247771957771,10742.1645436109,0.0,1.0
2012-12-27,14.24,14.32,13.86,14.19,7600,9.27932164838108,9.3314526688776,9.03169930102259,9.24673976057075,11662.9215044918,0.0,1.0
2012-12-28,14.18,14.28,13.85,14.21,7800,9.24022338300868,9.30538715862934,9.02518292346053,9.25977251569488,11969.8404914521,0.0,1.0
2012-12-31,14.69,14.75,14.21,14.28,20000,9.57255863867402,9.61165690404641,9.25977251569488,9.30538715862934,30691.8986960311,0.0,1.0
2013-01-02,15.22,15.4,14.8847,15.0,79400,9.91792664946348,10.0352214455807,9.69943250980743,9.77456634309805,121846.837823243,0.0,1.0
2013-01-03,14.81,15.28,14.72,15.28,62700,9.6507551694188,9.95702491483588,9.59210777136022,9.95702491483588,96219.1024120574,0.0,1.0
2013-01-04,14.69,15.0,14.41,14.91,94700,9.57255863867402,9.77456634309805,9.39010006693619,9.71591894503946,145326.140325707,0.0,1.0
2013-01-07,14.43,14.75,14.43,14.56,12000,9.40313282206032,9.61165690404641,9.40313282206032,9.48784573036717,18415.1392176186,0.0,1.0
2013-01-08,14.76,14.78,14.38,14.38,9400,9.61817328160848,9.63120603673261,9.37055093424999,9.37055093424999,14425.1923871346,0.0,1.0
2013-01-09,14.49,14.94,14.46,14.82,10900,9.44223108743271,9.73546807772565,9.42268195474652,9.65727154698087,16727.0847893369,0.0,1.0
2013-01-10,14.5,14.58,14.47,14.58,2100,9.44874746499478,9.5008784854913,9.42919833230858,9.5008784854913,3222.64936308326,0.0,1.0
2013-01-11,14.61,14.74,14.43,14.56,7300,9.5204276181775,9.60514052648435,9.40313282206032,9.48784573036717,11202.5430240513,0.0,1.0
2013-01-14,14.74,14.77,14.2773,14.2773,8800,9.60514052648435,9.62468965917054,9.30362773668758,9.30362773668758,13504.4354262537,0.0,1.0
2013-01-15,14.51,14.71,14.42,14.71,13300,9.45526384255684,9.58559139379815,9.39661644449825,9.58559139379815,20410.1126328607,0.0,1.0
2013-01-16,14.4,14.57,14.36,14.57,3600,9.38358368937412,9.49436210792923,9.35751817912586,9.49436210792923,5524.54176528559,0.0,1.0
2013-01-17,14.56,14.57,14.37,14.49,11500,9.48784573036717,9.49436210792923,9.36403455668793,9.44223108743271,17647.8417502179,0.0,1.0
2013-01-18,14.59,14.6,14.45,14.51,13600,9.50739486305337,9.51391124061543,9.41616557718445,9.45526384255684,20870.4911133011,0.0,1.0
2013-01-22,14.53,14.567,14.34,14.53,11100,9.46829659768097,9.49240719466061,9.34448542400173,9.46829659768097,17034.0037762972,0.0,1.0
2013-01-23,14.42,14.59,14.41,14.56,4600,9.39661644449825,9.50739486305337,9.39010006693619,9.48784573036717,7059.13670008715,0.0,1.0
2013-01-24,14.46,14.52,14.27,14.43,6600,9.42268195474652,9.46178022011891,9.29887078106727,9.40313282206032,10128.3265696902,0.0,1.0
2013-01-25,14.4,14.6,14.31,14.55,13700,9.38358368937412,9.51391124061543,9.32493629131554,9.4813293528051,21023.9506067813,0.0,1.0
2013-01-28,14.6,14.69,14.5,14.57,10500,9.51391124061543,9.57255863867402,9.44874746499478,9.49436210792923,16113.2468154163,0.0,1.0
2013-01-29,14.71,15.25,14.55,14.55,24500,9.58559139379815,9.93747578214968,9.4813293528051,9.4813293528051,37597.575902638,0.0,1.0
2013-01-30,14.39,14.86,14.29,14.65,5500,9.37706731181206,9.68333705722913,9.3119035361914,9.54649312842576,8440.27214140854,0.0,1.0
2013-01-31,14.13,14.5,14.02,14.345,19000,9.20764149519836,9.44874746499478,9.13596134201564,9.34774361278276,29157.3037612295,0.0,1.0
2013-02-01,14.47,14.535,14.01,14.15,117900,9.42919833230858,9.47155478646201,9.12944496445357,9.22067425032249,180928.742813103,0.0,1.0
2013-02-04,14.18,14.46,14.14,14.41,12600,9.24022338300868,9.42268195474652,9.21415787276042,9.39010006693619,19335.8961784996,0.0,1.0
2013-02-05,14.4,14.45,14.28,14.28,5000,9.38358368937412,9.41616557718445,9.30538715862934,9.30538715862934,7672.97467400777,0.0,1.0
2013-02-06,14.26,14.335,14.09,14.3,12000,9.34448542400173,9.39363243710132,9.23308552764266,9.37069716432151,18312.4048286779,0.08,1.0
2013-02-07,14.21,14.33,14.1435,14.1435,2300,9.31172074860201,9.39035596956135,9.26814373032037,9.26814373032037,3509.87759216327,0.0,1.0
2013-02-08,14.09,14.406,14.04,14.27,9900,9.23308552764266,9.44015827616893,9.20032085224294,9.35103835908168,15107.7339836593,0.0,1.0
2013-02-11,14.24,14.24,14.0,14.05,5700,9.33137955384184,9.33137955384184,9.17410911192316,9.20687378732289,8698.39229362203,0.0,1.0
2013-02-12,14.42,14.44,14.115,14.27,9600,9.44933238528085,9.46243825544074,9.24946786534253,9.35103835908168,14649.9238629424,0.0,1.0
2013-02-13,14.27,14.63,14.21,14.58,19900,9.35103835908168,9.5869440219597,9.31172074860201,9.55417934655997,30368.0713408909,0.0,1.0
2013-02-14,14.46,14.48,14.25,14.25,16300,9.47554412560063,9.48864999576053,9.33793248892179,9.33793248892179,24874.3498922876,0.0,1.0
2013-02-15,14.57,14.65,14.49,14.59,24300,9.54762641148003,9.60004989211959,9.49520293084047,9.56073228163992,37082.6197780728,0.0,1.0
2013-02-19,14.4,14.63,14.32,14.57,12300,9.43622651512096,9.5869440219597,9.3838030344814,9.54762641148003,18770.2149493949,0.0,1.0
2013-02-20,14.17,14.41,14.17,14.38,24700,9.28550900828223,9.44277945020091,9.28550900828223,9.42312064496107,37693.0332723621,0.0,1.0
2013-02-21,14.22,14.37,14.19,14.19,4800,9.31827368368195,9.41656770988113,9.29861487844212,9.29861487844212,7324.96193147118,0.0,1.0
2013-02-22,14.35,14.4,14.18,14.27,11400,9.40346183972124,9.43622651512096,9.29206194336217,9.35103835908168,17396.784587244,0.0,1.0
2013-02-25,14.05,14.43,14.05,14.43,15000,9.20687378732289,9.4558853203608,9.20687378732289,9.4558853203608,22890.5060358474,0.0,1.0
2013-02-26,14.31,14.364,14.1,14.1,10000,9.37725009940146,9.41263594883316,9.23963846272261,9.23963846272261,15260.3373572316,0.0,1.0
2013-02-27,14.11,14.65,14.02,14.268,33400,9.24619139780255,9.60004989211959,9.18721498208305,9.34972777206569,50969.5267731536,0.0,1.0
2013-02-28,13.85,14.12,13.75,14.07,26900,9.07581508572398,9.2527443328825,9.01028573492453,9.21997965748277,41050.3074909531,0.0,1.0
2013-03-01,13.99,14.19,13.7099,13.73,16600,9.16755617684321,9.29861487844212,8.98400846525395,8.99717986476464,25332.1600130045,0.0,1.0
2013-03-04,14.03,14.05,13.86,13.86,14000,9.19376791716299,9.20687378732289,9.08236802080393,9.08236802080393,21364.4723001243,0.0,1.0
2013-03-05,14.22,14.3,13.99,14.13,18300,9.31827368368195,9.37069716432151,9.16755617684321,9.25929726796245,27926.4173637339,0.0,1.0
2013-03-06,14.3,14.3,14.0,14.22,20400,9.37069716432151,9.37069716432151,9.17410911192316,9.31827368368195,31131.0882087525,0.0,1.0
2013-03-07,14.33,14.33,14.061,14.23,13600,9.39035596956135,9.39035596956135,9.21408201591082,9.3248266187619,20754.058805835,0.0,1.0
2013-03-08,14.2,14.3,14.081,14.3,20100,9.30516781352206,9.37069716432151,9.22718788607071,9.37069716432151,30673.2780880356,0.0,1.0
2013-03-11,13.84,14.17,13.775,14.14,9700,9.06926215064404,9.28550900828223,9.02666807262439,9.26585020304239,14802.5272365147,0.0,1.0
2013-03-12,14.28,14.3,13.85,13.85,16300,9.35759129416162,9.37069716432151,9.07581508572398,9.07581508572398,24874.3498922875,0.0,1.0
2013-03-13,14.46,14.5,14.33,14.33,53100,9.47554412560063,9.50175586592042,9.39035596956135,9.39035596956135,81032.3913669,0.0,1.0
2013-03-14,14.6,14.63,14.44,14.5,38900,9.56728521671987,9.5869440219597,9.46243825544074,9.50175586592042,59362.712319631,0.0,1.0
2013-03-15,14.5,14.6,14.4,14.5,74000,9.50175586592042,9.56728521671987,9.43622651512096,9.50175586592042,112926.496443514,0.0,1.0
2013-03-18,14.42,14.55,14.37,14.37,8600,9.44933238528085,9.53452054132014,9.41656770988113,9.41656770988113,13123.8901272192,0.0,1.0
2013-03-19,14.52,14.75,14.48,14.75,17400,9.5148617360803,9.66557924291904,9.48864999576053,9.66557924291904,26552.987001583,0.0,1.0
2013-03-20,14.6,14.669,14.49,14.56,9700,9.56728521671987,9.61250046877149,9.49520293084047,9.54107347640009,14802.5272365147,0.0,1.0
2013-03-21,14.46,14.59,14.43,14.46,10400,9.47554412560063,9.56073228163992,9.4558853203608,9.47554412560063,15870.7508515209,0.0,1.0
2013-03-22,14.33,14.47,14.24,14.47,4600,9.39035596956135,9.48209706068058,9.33137955384184,9.48209706068058,7019.75518432654,0.0,1.0
2013-03-25,14.47,14.48,14.32,14.42,6800,9.48209706068058,9.48864999576053,9.3838030344814,9.44933238528085,10377.0294029175,0.0,1.0
2013-03-26,14.5,14.58,14.29,14.58,3300,9.50175586592042,9.55417934655997,9.36414422924157,9.55417934655997,5035.91132788643,0.0,1.0
2013-03-27,14.49,14.58,14.36,14.36,4900,9.49520293084047,9.55417934655997,9.41001477480118,9.41001477480118,7477.56530504349,0.0,1.0
2013-03-28,14.5,14.79,14.5,14.58,65900,9.50175586592042,9.69179098323882,9.50175586592042,9.55417934655997,100565.623184156,0.0,1.0
2013-04-01,14.04,14.5,14.04,14.5,19900,9.20032085224294,9.50175586592042,9.20032085224294,9.50175586592042,30368.0713408909,0.0,1.0
2013-04-02,14.0,14.24,13.95,14.16,61400,9.17410911192316,9.33137955384184,9.14134443652343,9.27895607320228,93698.4713734021,0.0,1.0
2013-04-03,14.0,14.16,13.9,13.96,70200,9.17410911192316,9.27895607320228,9.10857976112371,9.14789737160338,107127.568247766,0.0,1.0
2013-04-04,14.25,14.29,13.98,13.98,10100,9.33793248892179,9.36414422924157,9.16100324176327,9.16100324176327,15412.9407308039,0.0,1.0
2013-04-05,14.28,14.38,13.97,13.97,12700,9.35759129416162,9.42312064496107,9.15445030668332,9.15445030668332,19380.6284436842,0.0,1.0
2013-04-08,14.45,14.45,14.35,14.37,8000,9.46899119052069,9.46899119052069,9.40346183972124,9.41656770988113,12208.2698857853,0.0,1.0
2013-04-09,14.04,14.43,14.03,14.32,6900,9.20032085224294,9.4558853203608,9.19376791716299,9.3838030344814,10529.6327764898,0.0,1.0
2013-04-10,14.4,14.43,14.04,14.14,13100,9.43622651512096,9.4558853203608,9.20032085224294,9.26585020304239,19991.0419379734,0.0,1.0
2013-04-11,14.27,14.41,14.17,14.32,8000,9.35103835908168,9.44277945020091,9.28550900828223,9.3838030344814,12208.2698857853,0.0,1.0
2013-04-12,14.18,14.33,14.11,14.28,6300,9.29206194336217,9.39035596956135,9.24619139780255,9.35759129416162,9614.01253505592,0.0,1.0
2013-04-15,13.53,14.1399,13.52,14.09,63200,8.86612116316574,9.26578467369159,8.85956822808579,9.23308552764266,96445.3320977038,0.0,1.0
2013-04-16,13.91,13.93,13.76,13.78,26000,9.11513269620365,9.12823856636354,9.01683867000448,9.02994454016437,39676.8771288022,0.0,1.0
2013-04-17,13.6,13.93,13.49,13.76,33000,8.91199170872535,9.12823856636354,8.83990942284596,9.01683867000448,50359.1132788644,0.0,1.0
2013-04-18,13.55,13.77,13.55,13.61,10100,8.87922703332563,9.02339160508442,8.87922703332563,8.9185446438053,15412.9407308039,0.0,1.0
2013-04-19,13.94,14.05,13.57,13.57,23100,9.13479150144349,9.20687378732289,8.89233290348552,8.89233290348552,35251.379295205,0.0,1.0
2013-04-22,13.81,13.89,13.58,13.88,10600,9.0496033454042,9.10202682604376,8.89888583856546,9.09547389096382,16175.9575986655,0.0,1.0
2013-04-23,14.05,14.05,13.95,13.95,9600,9.20687378732289,9.20687378732289,9.14134443652343,9.14134443652343,14649.9238629424,0.0,1.0
2013-04-24,14.12,14.19,14.06,14.11,4100,9.2527443328825,9.29861487844212,9.21342672240283,9.24619139780255,6256.73831646496,0.0,1.0
2013-04-25,13.75,13.95,13.71,13.891,5500,9.01028573492453,9.14134443652343,8.98407399460475,9.10268211955176,8393.18554647739,0.0,1.0
2013-04-26,13.56,13.85,13.55,13.74,25600,8.88577996840557,9.07581508572398,8.87922703332563,9.00373279984459,39066.463634513,0.0,1.0
2013-04-29,13.83,13.94,13.55,13.58,11400,9.06270921556409,9.13479150144349,8.87922703332563,8.89888583856546,17396.7845872441,0.0,1.0
2013-04-30,13.95,14.0,13.87,13.88,7900,9.14134443652343,9.17410911192316,9.08892095588387,9.09547389096382,12055.666512213,0.0,1.0
2013-05-01,13.25,13.86,13.25,13.86,51800,8.68263898092728,9.08236802080393,8.68263898092728,9.08236802080393,79048.5475104598,0.0,1.0
2013-05-02,13.47,13.58,13.33,13.33,9100,8.82680355268607,8.89888583856546,8.73506246156684,8.73506246156684,13886.9069950808,0.0,1.0
2013-05-03,13.84,13.92,13.66,13.66,11500,9.06926215064404,9.1216856312836,8.95130931920503,8.95130931920503,17549.3879608164,0.0,1.0
2013-05-06,13.7,13.7,13.62,13.66,6600,8.97752105952481,8.97752105952481,8.92509757888524,8.95130931920503,10071.8226557729,0.0,1.0
2013-05-07,13.74,13.79,13.7,13.73,9400,9.00373279984459,9.03649747524431,8.97752105952481,8.99717986476464,14344.7171157977,0.0,1.0
2013-05-08,13.79,13.8299,13.61,13.66,14600,9.08892095588387,9.11521884900496,8.97028384405943,9.003238597344,22151.5844374973,0.08,1.0
2013-05-09,13.59,13.81,13.56,13.81,11600,8.9571019427456,9.1021028571977,8.93732909077486,9.1021028571977,17599.8890051348,0.0,1.0
2013-05-10,13.51,13.62,13.36,13.62,16000,8.90437433749029,8.97687479471634,8.80551007763659,8.97687479471634,24275.7089725997,0.0,1.0
2013-05-13,13.56,13.62,13.488,13.5,3800,8.93732909077486,8.97687479471634,8.88987424604508,8.89778338683338,5765.48088099244,0.0,1.0
2013-05-14,13.88,13.89,13.54,13.54,10700,9.1482395117961,9.15483046245301,8.92414718946103,8.92414718946103,16234.3803754261,0.0,1.0
2013-05-15,13.92,13.98,13.73,13.821,14700,9.17460331442375,9.21414901836523,9.04937525194239,9.10935290292031,22303.307618576,0.0,1.0
2013-05-16,14.01,14.09,13.99,14.01,6200,9.23392187033597,9.28664947559128,9.22073996902215,9.23392187033597,9406.83722688241,0.0,1.0
2013-05-17,14.07,14.1,13.99,14.03,22500,9.27346757427746,9.29324042624819,9.22073996902215,9.2471037716498,34137.7157427184,0.0,1.0
2013-05-20,14.16,14.18,13.99,13.99,7700,9.33278613018968,9.3459680315035,9.22073996902215,9.22073996902215,11682.6849430636,0.0,1.0
2013-05-21,13.99,14.0,13.9,14.0,15300,9.22073996902215,9.22733091967906,9.16142141310992,9.22733091967906,23213.6467050485,0.0,1.0
2013-05-22,13.69,14.05,13.62,13.96,10100,9.02301144931474,9.26028567296363,8.97687479471634,9.20096711705141,15324.0412889536,0.0,1.0
2013-05-23,13.9,13.95,13.62,13.62,7800,9.16142141310992,9.19437616639449,8.97687479471634,8.97687479471634,11834.4081241424,0.0,1.0
2013-05-24,14.06,14.1,13.86,13.86,5500,9.26687662362054,9.29324042624819,9.13505761048227,9.13505761048227,8344.77495933116,0.0,1.0
2013-05-28,14.32,14.47,14.14,14.25,24500,9.4382413407003,9.537105600554,9.31960422887585,9.3921046861019,37172.1793642933,0.0,1.0
2013-05-29,13.97,14.15,13.92,14.15,5800,9.20755806770832,9.32619517953276,9.17460331442375,9.32619517953276,8799.94450256741,0.0,1.0
2013-05-30,14.13,14.189,13.97,14.01,7900,9.31301327821894,9.35189988709473,9.20755806770832,9.23392187033597,11986.1313052211,0.0,1.0
2013-05-31,13.81,14.01,13.77,14.01,11800,9.1021028571977,9.23392187033597,9.07573905457005,9.23392187033597,17903.3353672923,0.0,1.0
2013-06-03,14.23,14.33,13.8,13.83,53300,9.37892278478807,9.44483229135721,9.09551190654079,9.11528475851153,80868.4555149729,0.0,1.0
2013-06-04,14.18,14.4243,13.94,14.4243,14900,9.3459680315035,9.50698495605191,9.18778521573758,9.50698495605191,22606.7539807335,0.0,1.0
2013-06-05,14.05,14.21,14.04,14.21,6600,9.26028567296363,9.36574088347425,9.25369472230671,9.36574088347425,10013.7299511974,0.0,1.0
2013-06-06,14.16,14.18,14.0,14.02,18400,9.33278613018968,9.3459680315035,9.22733091967906,9.24051282099289,27917.0653184897,0.0,1.0
2013-06-07,14.14,14.29,14.09,14.29,13200,9.31960422887585,9.41846848872955,9.28664947559128,9.41846848872955,20027.4599023948,0.0,1.0
2013-06-10,14.16,14.18,14.0,14.18,5700,9.33278613018968,9.3459680315035,9.22733091967906,9.3459680315035,8648.22132148866,0.0,1.0
2013-06-11,13.92,14.07,13.92,14.0,2400,9.17460331442375,9.27346757427746,9.17460331442375,9.22733091967906,3641.35634588996,0.0,1.0
2013-06-12,13.63,14.01,13.63,14.01,3620,8.98346574537326,9.23392187033597,8.98346574537326,9.23392187033597,5492.37915505069,0.0,1.0
2013-06-13,13.99,14.01,13.63,13.68,4816,9.22073996902215,9.23392187033597,8.98346574537326,9.01642049865782,7306.98840075252,0.0,1.0
2013-06-14,13.74,14.0,13.7,14.0,5900,9.05596620259931,9.22733091967906,9.02960239997165,9.22733091967906,8951.66768364615,0.0,1.0
2013-06-17,14.07,14.1,13.87,13.9,19400,9.27346757427746,9.29324042624819,9.14164856113918,9.16142141310992,29434.2971292772,0.0,1.0
2013-06-18,14.24,14.41,14.06,14.09,84700,9.38551373544499,9.49755989661252,9.26687662362054,9.28664947559128,128509.5343737,0.0,1.0
2013-06-19,14.01,14.26,13.88,14.26,14300,9.23392187033597,9.39869563675881,9.1482395117961,9.39869563675881,21696.414894261,0.0,1.0
2013-06-20,13.89,13.9899,13.655,13.79,31900,9.15483046245301,9.22067405951558,8.99994312201554,9.08892095588387,48399.6947641207,0.0,1.0
2013-06-21,14.1,14.1,13.78,13.94,60600,9.29324042624819,9.29324042624819,9.08233000522696,9.18778521573758,91944.2477337216,0.0,1.0
2013-06-24,14.17,14.22,13.94,13.94,33400,9.33937708084659,9.37233183413116,9.18778521573758,9.18778521573758,50675.542480302,0.0,1.0
2013-06-25,14.11,14.18,13.96,14.13,20600,9.29983137690511,9.3459680315035,9.20096711705141,9.31301327821894,31254.9753022222,0.0,1.0
2013-06-26,14.25,14.27,13.92,14.27,24600,9.3921046861019,9.40528658741573,9.17460331442375,9.40528658741573,37323.9025453721,0.0,1.0
2013-06-27,14.57,14.57,14.29,14.29,27700,9.60301510712314,9.60301510712314,9.41846848872955,9.41846848872955,42027.3211588133,0.0,1.0
2013-06-28,14.65,14.75,14.41,14.49,157000,9.65574271237844,9.72165221894758,9.49755989661252,9.55028750186783,238205.394293635,0.0,1.0
2013-07-01,14.75,14.85,14.59,14.6,49000,9.72165221894758,9.78756172551672,9.61619700843696,9.62278795909388,74344.3587285867,0.0,1.0
2013-07-02,14.87,14.955,14.48,14.75,33200,9.80074362683054,9.85676670741431,9.54369655121091,9.72165221894758,50372.0961181445,0.0,1.0
2013-07-03,14.93,15.07,14.75,14.8,112000,9.84028933077203,9.93256263996882,9.72165221894758,9.75460697223215,169929.962808198,0.0,1.0
2013-07-05,15.3,15.31,15.0,15.05,30000,10.0841545050778,10.0907454557347,9.88642598537042,9.91938073865499,45516.9543236247,0.0,1.0
2013-07-08,15.4,15.54,15.2,15.3,28700,10.150064011647,10.2423373208438,10.0182449985087,10.0841545050778,43544.5529696006,0.0,1.0
2013-07-09,15.42,15.64,15.24,15.4,34400,10.1632459129608,10.3082468274129,10.0446088011363,10.150064011647,52192.7742910894,0.0,1.0
2013-07-10,15.48,15.5,15.03,15.4,42100,10.2027916169023,10.2159735182161,9.90619883734116,10.150064011647,63875.4592341529,0.0,1.0
2013-07-11,15.7,15.8,15.47,15.57,43600,10.3477925313544,10.4137020379235,10.1962006662454,10.2621101728145,66151.3069503341,0.0,1.0
2013-07-12,15.78,15.84,15.62,15.63,18100,10.4005201366097,10.4400658405512,10.2950649260991,10.301655876756,27461.8957752534,0.0,1.0
2013-07-15,15.7,16.01,15.66,15.75,23400,10.3477925313544,10.5521120017187,10.3214287287267,10.3807472846389,35503.224372427,0.0,1.0
2013-07-16,15.71,15.775,15.6,15.7,25000,10.3543834820113,10.3972246612812,10.2818830247852,10.3477925313544,37930.7952696871,0.0,1.0
2013-07-17,15.63,15.83,15.43,15.83,31200,10.301655876756,10.4334748898943,10.1698368636177,10.4334748898943,47337.6324965694,0.0,1.0
2013-07-18,15.8,15.88,15.62,15.63,19400,10.4137020379235,10.4664296431788,10.2950649260991,10.301655876756,29434.2971292772,0.0,1.0
2013-07-19,15.78,15.825,15.6,15.78,26600,10.4005201366097,10.4301794145658,10.2818830247852,10.4005201366097,40358.366166947,0.0,1.0
2013-07-22,15.99,16.0,15.65,15.71,12800,10.5389301004049,10.5455210510618,10.3148377780698,10.3543834820113,19420.5671780797,0.0,1.0
2013-07-23,15.69,16.0,15.64,16.0,58400,10.3412015806975,10.5455210510618,10.3082468274129,10.5455210510618,88606.3377499887,0.0,1.0
2013-07-24,15.57,15.71,14.72,14.72,111900,10.2621101728145,10.3543834820113,9.70187936697684,9.70187936697684,169778.239627119,0.0,1.0
2013-07-25,16.08,16.53,15.49,15.49,41200,10.5982486563171,10.8948414358782,10.2093825675592,10.2093825675592,62509.9506044443,0.0,1.0
2013-07-26,16.02,16.19,15.91,15.91,216700,10.5587029523756,10.6707491135431,10.4862024951496,10.4862024951496,328784.133397648,0.0,1.0
2013-07-29,15.94,16.23,15.89,16.0,519500,10.5059753471203,10.6971129161708,10.4730205938357,10.5455210510618,788201.925704098,0.0,1.0
2013-07-30,15.95,16.13,15.901,16.06,9600,10.5125662977772,10.6312034096017,10.4802706395583,10.5850667550033,14565.4253835599,0.0,1.0
2013-07-31,15.89,16.12,15.89,16.01,12500,10.4730205938357,10.6246124589447,10.4730205938357,10.5521120017187,18965.3976348436,0.0,1.0
2013-08-01,15.91,16.07,15.75,16.04,39500,10.4862024951496,10.5916577056602,10.3807472846389,10.5718848536894,59930.6565261054,0.0,1.0
2013-08-02,15.74,15.83,15.64,15.66,27700,10.4927934458065,10.5527903587749,10.4261302091749,10.4394628565012,41552.1378793794,0.18,1.0
2013-08-05,15.8,15.88,15.56,15.63,39700,10.5327913877854,10.5861219770906,10.3727996198697,10.4194638855118,59553.0640365114,0.0,1.0
2013-08-06,15.77,15.92,15.7,15.79,74700,10.5127924167959,10.6127872717433,10.4661281511539,10.5261250641222,112055.765328147,0.0,1.0
2013-08-07,15.66,15.85,15.66,15.85,31600,10.4394628565012,10.5661230061012,10.4394628565012,10.5661230061012,47402.4388804475,0.0,1.0
2013-08-08,15.69,15.83,15.64,15.72,27300,10.4594618274907,10.5527903587749,10.4261302091749,10.4794607984802,40952.1070074751,0.0,1.0
2013-08-09,15.69,15.8,15.62,15.62,13900,10.4594618274907,10.5327913877854,10.4127975618486,10.4127975618486,20851.0727986778,0.0,1.0
2013-08-12,15.72,15.8397,15.56,15.56,20700,10.4794607984802,10.5592566927281,10.3727996198697,10.3727996198697,31051.5976210524,0.0,1.0
2013-08-13,15.7,15.92,15.56,15.69,21500,10.4661281511539,10.6127872717433,10.3727996198697,10.4594618274907,32251.6593648612,0.0,1.0
2013-08-14,15.71,15.9,15.67,15.69,9100,10.472794474817,10.599454624417,10.4461291801644,10.4594618274907,13650.702335825,0.0,1.0
2013-08-15,15.67,15.76,15.51,15.51,33800,10.4461291801644,10.5061260931328,10.3394680015539,10.3394680015539,50702.6086759215,0.0,1.0
2013-08-16,15.71,15.8,15.52,15.58,42400,10.472794474817,10.5327913877854,10.3461343252171,10.386132267196,63603.2724218661,0.0,1.0
2013-08-19,15.52,15.8,15.51,15.7,29400,10.3461343252171,10.5327913877854,10.3394680015539,10.4661281511539,44102.269084973,0.0,1.0
2013-08-20,15.64,15.725,15.51,15.53,29300,10.4261302091749,10.4827939603117,10.3394680015539,10.3528006488802,43952.2613669972,0.0,1.0
2013-08-21,15.705,15.8,15.54,15.54,29400,10.4694613129854,10.5327913877854,10.3594669725434,10.3594669725434,44102.2690849733,0.0,1.0
2013-08-22,16.0,16.06,15.74,15.74,13900,10.6661178610485,10.7061158030274,10.4927934458065,10.4927934458065,20851.0727986778,0.0,1.0
2013-08-23,16.02,16.18,15.884,16.0,26400,10.6794505083748,10.7861116869853,10.5887885065559,10.6661178610485,39602.0375456903,0.0,1.0
2013-08-26,16.02,16.35,15.72,16.08,17600,10.6794505083748,10.8994391892589,10.4794607984802,10.7194484503538,26401.3583637935,0.0,1.0
2013-08-27,15.57,15.9799,15.53,15.81,39700,10.3794659435328,10.6527185504856,10.3528006488802,10.5394577114486,59553.0640365116,0.0,1.0
2013-08-28,15.17,15.54,14.91,15.54,44800,10.1128129970066,10.3594669725434,9.93948858176458,10.3594669725434,67203.4576532926,0.0,1.0
2013-08-29,15.34,15.46,15.03,15.17,22500,10.2261404992803,10.3061363832381,10.0194844657224,10.1128129970066,33751.7365446222,0.0,1.0
2013-08-30,15.12,15.58,15.03,15.29,37200,10.0794813786908,10.386132267196,10.0194844657224,10.1928088809645,55802.8710871091,0.0,1.0
2013-09-03,15.15,15.24,15.08,15.24,27400,10.0994803496803,10.1594772626487,10.0528160840382,10.1594772626487,41102.1147254512,0.0,1.0
2013-09-04,15.03,15.15,14.86,15.12,16900,10.0194844657224,10.0994803496803,9.9061569634488,10.0794813786908,25351.3043379609,0.0,1.0
2013-09-05,15.15,15.19,15.02,15.021,45700,10.0994803496803,10.1261456443329,10.0128181420593,10.0134847744256,68553.5271150774,0.0,1.0
2013-09-06,15.16,15.39,15.05,15.26,8600,10.1061466733435,10.259472117596,10.0328171130488,10.172809909975,12900.6637459445,0.0,1.0
2013-09-09,15.8,15.87,15.01,15.25,15800,10.5327913877854,10.5794556534275,10.0061518183961,10.1661435863119,23701.2194402237,0.0,1.0
2013-09-10,15.72,16.0,15.53,15.87,11100,10.4794607984802,10.6661178610485,10.3528006488802,10.5794556534275,16650.856695347,0.0,1.0
2013-09-11,15.74,15.94,15.61,15.62,12600,10.4927934458065,10.6261199190696,10.4061312381855,10.4127975618486,18900.9724649885,0.0,1.0
2013-09-12,15.75,15.93,15.56,15.76,25700,10.4994597694696,10.6194535954064,10.3727996198697,10.5061260931328,38551.9835198576,0.0,1.0
2013-09-13,15.87,15.95,15.8,15.83,10800,10.5794556534275,10.6327862427327,10.5327913877854,10.5527903587749,16200.8335414187,0.0,1.0
2013-09-16,15.85,15.97,15.71,15.97,16600,10.5661230061012,10.646118890059,10.472794474817,10.646118890059,24901.2811840324,0.0,1.0
2013-09-17,15.99,16.0,15.691,15.78,11800,10.6594515373854,10.6661178610485,10.460128459857,10.5194587404591,17700.9107211796,0.0,1.0
2013-09-18,16.17,16.22,15.865,16.0,16800,10.7794453633222,10.8127769816379,10.5761224915959,10.6661178610485,25201.2966199846,0.0,1.0
2013-09-19,15.84,16.17,15.7,16.17,8700,10.559456682438,10.7794453633222,10.4661281511539,10.7794453633222,13050.6714639207,0.0,1.0
2013-09-20,15.81,15.969,15.7,15.85,70100,10.5394577114486,10.6454522576927,10.4661281511539,10.5661230061012,105155.410301245,0.0,1.0
2013-09-23,16.43,16.45,15.77,15.77,16100,10.9527697785642,10.9661024258905,10.5127924167959,10.5127924167959,24151.242594152,0.0,1.0
2013-09-24,16.45,16.9848,16.221,16.39,43900,10.9661024258905,11.322617415396,10.8134436140042,10.9261044839116,65853.3881915076,0.0,1.0
2013-09-25,16.2,16.5,16.18,16.39,11500,10.7994443343116,10.9994340442063,10.7861116869853,10.9261044839116,17250.8875672514,0.0,1.0
2013-09-26,16.08,16.37,15.91,16.19,10600,10.7194484503538,10.9127718365853,10.6061209480801,10.7927780106485,15900.8181054664,0.0,1.0
2013-09-27,15.92,16.0028,15.67,15.94,7500,10.6127872717433,10.6679844316742,10.4461291801644,10.6261199190696,11250.5788482074,0.0,1.0
2013-09-30,15.52,15.91,15.52,15.8,52100,10.3461343252171,10.6061209480801,10.3461343252171,10.5327913877854,78154.0210655474,0.0,1.0
2013-10-01,15.64,15.88,15.45,15.56,16200,10.4261302091749,10.5861219770906,10.299470059575,10.3727996198697,24301.2503121281,0.0,1.0
2013-10-02,15.12,15.67,15.06,15.6,25400,10.0794813786908,10.4461291801644,10.0394834367119,10.3994649145223,38101.9603659294,0.0,1.0
2013-10-03,15.1,15.2,15.05,15.12,24500,10.0661487313645,10.1328119679961,10.0328171130488,10.0794813786908,36751.8909041444,0.0,1.0
2013-10-04,15.12,15.26,15.05,15.06,25900,10.0794813786908,10.172809909975,10.0328171130488,10.0394834367119,38851.9989558099,0.0,1.0
2013-10-07,15.01,15.19,15.01,15.06,32600,10.0061518183961,10.1261456443329,10.0061518183961,10.0394834367119,48902.5160602085,0.0,1.0
2013-10-08,15.12,15.28,14.93,15.06,34100,10.0794813786908,10.1861425573013,9.95282122909089,10.0394834367119,51152.6318298501,0.0,1.0
2013-10-09,15.09,15.24,15.04,15.105,14400,10.0594824077014,10.1594772626487,10.0261507893856,10.0694818931961,21601.1113885582,0.0,1.0
2013-10-10,15.3,15.57,15.22,15.33,25300,10.1994752046276,10.3794659435328,10.1461446153224,10.2194741756171,37951.9526479533,0.0,1.0
2013-10-11,15.92,15.93,15.22,15.22,51400,10.6127872717433,10.6194535954064,10.1461446153224,10.1461446153224,77103.9670397148,0.0,1.0
2013-10-14,15.59,16.02,15.55,15.92,43000,10.3927985908591,10.6794505083748,10.3661332962065,10.6127872717433,64503.318729723,0.0,1.0
2013-10-15,15.65,15.77,15.36,15.59,34200,10.4327965328381,10.5127924167959,10.2394731466066,10.3927985908591,51302.6395478258,0.0,1.0
2013-10-16,15.8,15.93,15.32,15.71,24400,10.5327913877854,10.6194535954064,10.212807851954,10.472794474817,36601.8831861682,0.0,1.0
2013-10-17,15.82,15.86,15.57,15.69,15100,10.5461240351117,10.5727893297643,10.3794659435328,10.4594618274907,22651.165414391,0.0,1.0
2013-10-18,15.89,16.02,15.71,15.99,28700,10.5927883007538,10.6794505083748,10.472794474817,10.6594515373854,43052.2150591405,0.0,1.0
2013-10-21,15.85,15.99,15.69,15.86,16600,10.5661230061012,10.6594515373854,10.4594618274907,10.5727893297643,24901.2811840324,0.0,1.0
2013-10-22,15.85,16.02,15.73,15.85,18100,10.5661230061012,10.6794505083748,10.4861271221433,10.5661230061012,27151.3969536739,0.0,1.0
2013-10-23,15.89,16.02,15.71,15.71,11300,10.5927883007538,10.6794505083748,10.472794474817,10.472794474817,16950.8721312992,0.0,1.0
2013-10-24,16.28,16.8,15.89,16.0,288800,10.8527749236169,11.1994237541009,10.5927883007538,10.6661178610485,433222.289514973,0.0,1.0
2013-10-25,16.29,16.65,16.05,16.39,128700,10.85944124728,11.0994288991536,10.6994494793643,10.9261044839116,193059.93303524,0.0,1.0
2013-10-28,16.41,16.56,16.23,16.25,105600,10.9394371312379,11.0394319861852,10.8194433053011,10.8327759526274,158408.15018276,0.0,1.0
2013-10-29,16.33,16.62,16.32,16.51,115900,10.8861065419326,11.0794299281641,10.8794402182695,11.0061003678694,173858.9451343,0.0,1.0
2013-10-30,16.39,16.69,16.3,16.44,75100,10.9261044839116,11.1260941938062,10.8661075709432,10.9594361022273,112655.79620005,0.0,1.0
2013-10-31,16.13,16.41,16.13,16.4,55900,10.7527800686695,10.9394371312379,10.7527800686695,10.9327708075747,83854.3143486397,0.0,1.0
2013-11-01,16.23,16.32,15.9,16.02,136200,10.8727738946063,10.933066540972,10.6517008579323,10.7320910530865,203308.375712346,0.08,1.0
2013-11-04,16.16,16.4,16.031,16.28,65200,10.8258796140997,10.9866600044081,10.7394601543089,10.9062698092539,97325.3017360125,0.0,1.0
2013-11-05,16.12,16.22,16.08,16.116,10700,10.7990828823816,10.8660747116768,10.7722861506636,10.7964032092098,15972.0970640389,0.0,1.0
2013-11-06,16.25,16.3,16.17,16.27,13100,10.8861722604654,10.9196681751129,10.8325787970292,10.8995706263244,19554.6235083092,0.0,1.0
2013-11-07,16.26,16.39,16.16,16.32,45500,10.8928714433949,10.9799608214786,10.8258796140997,10.933066540972,67918.7305059595,0.0,1.0
2013-11-08,16.47,16.58,16.25,16.29,96800,11.0335542849147,11.1072452971394,10.8861722604654,10.9129689921834,144495.23325224,0.0,1.0
2013-11-11,16.35,16.5,16.27,16.5,30200,10.9531640897605,11.0536518337033,10.8995706263244,11.0536518337033,45080.124423736,0.0,1.0
2013-11-12,16.06,16.41,16.04,16.28,11400,10.7588877848045,10.9933591873376,10.7454894189455,10.9062698092539,17017.0006102844,0.0,1.0
2013-11-13,16.39,16.39,15.98,16.0,60800,10.9799608214786,10.9799608214786,10.7052943213684,10.7186926872274,90757.3365881834,0.0,1.0
2013-11-14,16.34,16.39,16.18,16.3,28600,10.946464906831,10.9799608214786,10.8392779799587,10.9196681751129,42691.773460889,0.0,1.0
2013-11-15,16.29,16.44,16.153,16.42,48600,10.9129689921834,11.0134567361262,10.821190186049,11.0000583702672,72546.1604964757,0.0,1.0
2013-11-18,16.36,16.4,16.12,16.34,32800,10.95986327269,10.9866600044081,10.7990828823816,10.946464906831,48961.1947383623,0.0,1.0
2013-11-19,16.31,16.48,16.25,16.39,12400,10.9263673580425,11.0402534678443,10.8861722604654,10.9799608214786,18509.7199620637,0.0,1.0
2013-11-20,16.33,16.35,16.17,16.26,36900,10.9397657239015,10.9531640897605,10.8325787970292,10.8928714433949,55081.3440806573,0.0,1.0
2013-11-21,16.41,16.5,16.1908,16.43,83700,10.9933591873376,11.0536518337033,10.8465130975226,11.0067575531967,124940.609743931,0.0,1.0
2013-11-22,16.67,16.7891,16.35,16.35,62300,11.1675379435051,11.2473252121956,10.9531640897605,10.9531640897605,92996.4156158523,0.0,1.0
2013-11-25,16.93,17.06,16.76,16.76,67800,11.3417166996725,11.4288060777562,11.2278305898707,11.2278305898707,101206.372050639,0.0,1.0
2013-11-26,17.15,17.17,16.89,16.91,19700,11.4890987241219,11.5024970899809,11.3149199679545,11.3283183338135,29406.5712300529,0.0,1.0
2013-11-27,17.12,17.265,17.03,17.21,44100,11.4690011753334,11.5661393278114,11.4087085289677,11.529293821699,65828.9234134683,0.0,1.0
2013-11-29,17.2,17.35,17.15,17.24,13200,11.5225946387695,11.6230823827122,11.4890987241219,11.5493913704876,19703.8954434872,0.0,1.0
2013-12-02,16.97,17.35,16.95,17.25,41400,11.3685134313906,11.6230823827122,11.3551150655316,11.5560905534171,61798.5811636643,0.0,1.0
2013-12-03,17.0,17.09,16.92,17.0,121900,11.3886109801791,11.4489036265448,11.335017516743,11.3886109801791,181962.488981901,0.0,1.0
2013-12-04,17.22,17.34,16.88,17.0,72400,11.5359930046285,11.6163831997827,11.3082207850249,11.3886109801791,108072.881068824,0.0,1.0
2013-12-05,17.2,17.32,17.05,17.22,64300,11.5225946387695,11.6029848339237,11.4221068948267,11.5359930046285,95981.854319411,0.0,1.0
2013-12-06,17.48,17.71,17.35,17.35,41100,11.710171760796,11.8642529681749,11.6230823827122,11.6230823827122,61350.7653581304,0.0,1.0
2013-12-09,17.2,17.69,17.07,17.5,99600,11.5225946387695,11.8508546023158,11.4355052606858,11.723570126655,148674.847437221,0.0,1.0
2013-12-10,17.16,17.4,16.99,17.22,118800,11.4957979070514,11.6565782973598,11.3819117972496,11.5359930046285,177335.058991385,0.0,1.0
2013-12-11,16.69,17.2575,16.46,17.2575,51300,11.1809363093641,11.5611149406142,11.0268551019852,11.5611149406142,76576.5027462798,0.0,1.0
2013-12-12,16.91,17.08,16.69,16.69,77900,11.3283183338135,11.4422044436153,11.1809363093641,11.1809363093641,116282.83750361,0.0,1.0
2013-12-13,16.97,17.05,16.66,16.99,23100,11.3685134313906,11.4221068948267,11.1608387605756,11.3819117972496,34481.8170261026,0.0,1.0
2013-12-16,16.97,17.05,16.88,17.0,16000,11.3685134313906,11.4221068948267,11.3082207850249,11.3886109801791,23883.5096284693,0.0,1.0
2013-12-17,16.68,17.02,16.55,17.02,17000,11.1742371264346,11.4020093460382,11.0871477483509,11.4020093460382,25376.2289802486,0.0,1.0
2013-12-18,16.77,16.8,16.51,16.69,54100,11.2345297728003,11.2546273215888,11.0603510166328,11.1809363093641,80756.1169312615,0.0,1.0
2013-12-19,16.53,16.74,16.48,16.63,15300,11.0737493824918,11.2144322240117,11.0402534678443,11.140741211787,22838.6060822239,0.0,1.0
2013-12-20,16.72,16.8,16.49,16.61,168700,11.2010338581527,11.2546273215888,11.0469526507738,11.127342845928,251821.754645173,0.0,1.0
2013-12-23,17.07,17.1,16.77,16.77,40500,11.4355052606858,11.4556028094743,11.2345297728003,11.2345297728003,60455.1337470628,0.0,1.0
2013-12-24,17.18,17.3,16.85,17.07,21100,11.5091962729105,11.5895864680647,11.2881232362364,11.4355052606858,31496.3783225438,0.0,1.0
2013-12-26,17.09,17.385,16.965,17.18,48500,11.4489036265448,11.6465295229656,11.3651638399258,11.5091962729105,72396.8885612976,0.0,1.0
2013-12-27,17.19,17.39,17.12,17.17,26000,11.51589545584,11.6498791144303,11.4690011753334,11.5024970899809,38810.7031462625,0.0,1.0
2013-12-30,17.09,17.22,16.665,17.05,373100,11.4489036265448,11.5359930046285,11.1641883520403,11.4221068948267,556933.590148869,0.0,1.0
2013-12-31,17.1,17.439,16.94,17.18,40900,11.4556028094743,11.6827051107849,11.348415882602,11.5091962729105,61052.2214877748,0.0,1.0
2014-01-02,17.05,17.16,16.91,16.98,59100,11.4221068948267,11.4957979070514,11.3283183338135,11.3752126143201,88219.7136901588,0.0,1.0
2014-01-03,17.33,17.38,17.03,17.12,54900,11.6096840168532,11.6431799315008,11.4087085289677,11.4690011753334,81950.2924126854,0.0,1.0
2014-01-06,17.42,17.5273,17.18,17.38,77400,11.6699766632189,11.7418588960526,11.5091962729105,11.6431799315008,115536.47782772,0.0,1.0
2014-01-07,17.85,17.91,17.42,17.44,175500,11.9580415291881,11.9982366267652,11.6699766632189,11.6833750290779,261972.246237273,0.0,1.0
2014-01-08,18.05,18.06,17.71,17.88,35500,12.0920251877784,12.098724370708,11.8642529681749,11.9781390779767,52991.5369881665,0.0,1.0
2014-01-09,18.48,18.54,18.09,18.1,45500,12.3800900537477,12.4202851513248,12.1188219194965,12.125521102426,67918.7305059595,0.0,1.0
2014-01-10,18.39,18.53,18.25,18.53,74100,12.319797407382,12.4135859683953,12.2260088463688,12.4135859683953,110610.503966849,0.0,1.0
2014-01-13,18.47,18.64,18.25,18.47,44800,12.3733908708182,12.48727698062,12.2260088463688,12.3733908708182,66873.8269597139,0.0,1.0
2014-01-14,18.29,18.58,18.27,18.58,46400,12.2528055780869,12.4470818830429,12.2394072122278,12.4470818830429,69262.1779225608,0.0,1.0
2014-01-15,18.45,18.57,18.22,18.32,35500,12.3599925049591,12.4403827001133,12.2059112975802,12.2729031268754,52991.5369881664,0.0,1.0
2014-01-16,18.26,18.48,18.17,18.46,116700,12.2327080292983,12.3800900537477,12.1724153829327,12.3666916878886,174200.348352648,0.0,1.0
2014-01-17,17.98,18.425,17.93,18.27,60900,12.0451309072718,12.3432445476353,12.0116349926242,12.2394072122278,90906.6085233615,0.0,1.0
2014-01-21,18.14,18.19,17.94,17.99,35700,12.1523178341441,12.1858137487917,12.0183341755538,12.0518300902013,53290.0808585222,0.0,1.0
2014-01-22,18.13,18.21,17.97,18.21,19800,12.1456186512146,12.1992121146507,12.0384317243423,12.1992121146507,29555.8431652307,0.0,1.0
2014-01-23,17.7,18.07,17.62,17.99,36000,11.8575537852453,12.1054235536375,11.8039603218092,12.0518300902013,53737.8966640562,0.0,1.0
2014-01-24,17.15,17.774,16.77,17.62,51100,11.4890987241219,11.9071277389238,11.2345297728003,11.8039603218092,76277.9588759239,0.0,1.0
2014-01-27,17.43,17.56,16.62,17.14,65500,11.6766758461484,11.7637652242321,11.1340420288575,11.4823995411924,97773.1175415461,0.0,1.0
2014-01-28,17.51,17.56,17.17,17.38,83000,11.7302693095845,11.7637652242321,11.5024970899809,11.6431799315008,123895.706197685,0.0,1.0
2014-01-29,17.21,17.46,17.18,17.46,74600,11.529293821699,11.6967733949369,11.5091962729105,11.6967733949369,111356.863642738,0.0,1.0
2014-01-30,17.078,17.38,16.97,17.19,110400,11.4408646070294,11.6431799315008,11.3685134313906,11.51589545584,164796.216436438,0.0,1.0
2014-01-31,17.03,17.46,16.8,16.8,105300,11.4087085289677,11.6967733949369,11.2546273215888,11.2546273215888,157183.347742364,0.0,1.0
2014-02-03,16.36,17.12,16.12,16.95,112200,10.95986327269,11.4690011753334,10.7990828823816,11.3551150655316,167483.111269642,0.0,1.0
2014-02-04,16.18,16.52,16.07,16.37,76600,10.8392779799587,11.0670501995623,10.7655869677341,10.9665624556196,114342.302346297,0.0,1.0
2014-02-05,16.32,16.688,16.08,16.688,77900,10.933066540972,11.1795964727782,10.7722861506636,11.1795964727782,116282.83750361,0.0,1.0
2014-02-06,16.24,17.782,16.1,16.32,40800,10.933066540972,11.9711692876579,10.8388159673429,10.9869240116172,60604.4056822408,0.08,1.0
2014-02-07,16.4,17.172,16.05,16.23,61100,11.0407814822623,11.5605060739883,10.8051550481897,10.9263343571413,90758.0683133562,0.0,1.0
2014-02-10,16.38,17.27,16.052,16.43,34700,11.027317114601,11.6264814755287,10.8065014849558,11.0609780337543,51543.4528719061,0.0,1.0
2014-02-11,16.8,16.95,16.39,16.39,50900,11.3100688354883,11.411051592948,11.0340492984317,11.0340492984317,75606.9668927953,0.0,1.0
2014-02-12,16.74,17.032,16.56,17.032,34500,11.2696757325044,11.4662555003593,11.1484964235527,11.4662555003593,51246.3724518947,0.0,1.0
2014-02-13,17.05,17.2,16.41,16.6,57600,11.4783734312544,11.5793561887142,11.047513666093,11.1754251588753,85559.160963164,0.0,1.0
2014-02-14,17.1,17.17,16.85,17.08,50300,11.5120343504077,11.5591596372222,11.3437297546415,11.4985699827464,74715.7256327626,0.0,1.0
2014-02-18,17.2,17.37,16.95,17.1,45700,11.5793561887142,11.6938033138352,11.411051592948,11.5120343504077,67882.8759725098,0.0,1.0
2014-02-19,16.92,17.42,16.63,17.09,76600,11.390855041456,11.7274642329884,11.1956217103672,11.505302166577,113781.800864207,0.0,1.0
2014-02-20,17.3,17.42,16.77,16.87,62900,11.6466780270206,11.7274642329884,11.2898722839963,11.3571941223028,93431.792093455,0.0,1.0
2014-02-21,17.43,17.6,17.22,17.39,56200,11.7341964168191,11.8486435419401,11.5928205563755,11.7072676814965,83479.5980230865,0.0,1.0
2014-02-24,17.57,17.77,17.48,17.5,36700,11.8284469904481,11.9630906670611,11.7678573359723,11.7813217036336,54514.2570720159,0.0,1.0
2014-02-25,17.5,17.604,17.39,17.5,48100,11.7813217036336,11.8513364154723,11.7072676814965,11.7813217036336,71447.8410126418,0.0,1.0
2014-02-26,17.61,17.8,17.42,17.55,53900,11.8553757257707,11.983287218553,11.7274642329884,11.8149826227868,80063.1731929605,0.0,1.0
2014-02-27,17.74,17.77,17.17,17.54,25700,11.9428941155691,11.9630906670611,11.5591596372222,11.8082504389562,38174.8339714117,0.0,1.0
2014-02-28,17.73,18.01,17.69,17.8,59000,11.9361619317385,12.1246630789966,11.9092331964159,11.983287218553,87638.7239032405,0.0,1.0
2014-03-03,17.52,17.61,17.21,17.61,49100,11.7947860712949,11.8553757257707,11.5860883725448,11.8553757257707,72933.2431126967,0.0,1.0
2014-03-04,18.14,18.27,17.51,17.68,81500,12.2121814687951,12.2996998585935,11.7880538874642,11.9025010125853,121060.271154476,0.0,1.0
2014-03-05,18.2,18.39,17.77,18.06,62500,12.2525745717789,12.3804860645612,11.9630906670611,12.1583239981499,92837.6312534331,0.0,1.0
2014-03-06,18.1,18.19,17.96,18.19,39400,12.1852527334725,12.2458423879483,12.0910021598434,12.2458423879483,58524.8427421638,0.0,1.0
2014-03-07,18.19,18.36,18.05,18.25,25100,12.2458423879483,12.3602895130693,12.1515918143192,12.2862354909322,37283.5927113786,0.0,1.0
2014-03-10,18.3,18.3,17.84,17.85,31100,12.3198964100854,12.3198964100854,12.0102159538756,12.0169481377063,46196.0053117082,0.0,1.0
2014-03-11,17.99,18.27,17.66,18.27,85000,12.1111987113353,12.2996998585935,11.889036644924,12.2996998585935,126259.178504669,0.0,1.0
2014-03-12,18.1,18.17,17.8,17.9,30300,12.1852527334725,12.232378020287,11.983287218553,12.0506090568595,45007.6836316641,0.0,1.0
2014-03-13,17.59,18.13,17.46,18.08,50900,11.8419113581094,12.2054492849644,11.754392968311,12.1717883658112,75606.9668927958,0.0,1.0
2014-03-14,17.66,17.77,17.16,17.47,57000,11.889036644924,11.9630906670611,11.5524274533916,11.7611251521417,84667.9197031304,0.0,1.0
2014-03-17,17.4,17.89,17.28,17.76,34000,11.7139998653271,12.0438768730289,11.6332136593593,11.9563584832304,50503.6714018675,0.0,1.0
2014-03-18,17.4,17.54,17.24,17.44,21900,11.7139998653271,11.8082504389562,11.6062849240368,11.7409286006497,32530.3059912029,0.0,1.0
2014-03-19,17.24,17.32,17.0,17.23,31300,11.6062849240368,11.6601423946819,11.4447125121012,11.5995527402061,46493.0857317189,0.0,1.0
2014-03-20,17.48,17.58,17.215,17.215,18000,11.7678573359723,11.8351791742788,11.5894544644601,11.5894544644601,26737.2378009886,0.0,1.0
2014-03-21,17.35,17.58,17.31,17.57,99500,11.6803389461739,11.8351791742788,11.6534102108513,11.8284469904481,147797.508955465,0.0,1.0
2014-03-24,17.27,17.4,17.07,17.25,57000,11.6264814755287,11.7139998653271,11.4918377989157,11.6130171078674,84667.9197031307,0.0,1.0
2014-03-25,17.34,17.59,17.1,17.4,62200,11.6736067623432,11.8419113581094,11.5120343504077,11.7139998653271,92392.0106234165,0.0,1.0
2014-03-26,17.42,17.7,17.04,17.45,63800,11.7274642329884,11.9159653802466,11.4716412474238,11.7476607844804,94768.6539835043,0.0,1.0
2014-03-27,16.91,17.42,16.84,17.36,29200,11.3841228576254,11.7274642329884,11.3369975708108,11.6870711300045,43373.7413216037,0.0,1.0
2014-03-28,16.92,17.14,16.8,16.89,62100,11.390855041456,11.5389630857303,11.3100688354883,11.3706584899641,92243.470413411,0.0,1.0
2014-03-31,16.92,17.17,16.62,17.03,64900,11.390855041456,11.5591596372222,11.1888895265366,11.4649090635932,96402.5962935648,0.0,1.0
2014-04-01,17.63,17.66,16.91,16.99,35500,11.868840093432,11.889036644924,11.3841228576254,11.4379803282706,52731.7745519499,0.0,1.0
2014-04-02,17.86,17.93,17.44,17.67,39300,12.0236803215369,12.0708056083515,11.7409286006497,11.8957688287546,58376.3025321586,0.0,1.0
2014-04-03,17.86,17.87,16.928,17.8,98600,12.0236803215369,12.0304125053676,11.3962407885205,11.983287218553,146460.647065416,0.0,1.0
2014-04-04,17.02,17.87,16.89,17.87,83800,11.5120343504077,12.0869596851813,11.4241045933247,12.0869596851813,123894.348868885,0.08,1.0
2014-04-07,16.84,17.14,16.83,17.0,46700,11.390285455985,11.5932002800228,11.3835216285171,11.4985066954718,69043.7481166702,0.0,1.0
2014-04-08,16.85,17.23,16.61,16.91,41700,11.397049283453,11.6540747272341,11.2347174242228,11.4376322482605,61651.4838643496,0.0,1.0
2014-04-09,16.81,16.97,16.551,16.84,27100,11.3699939735813,11.4782152130681,11.194810842162,11.390285455985,40066.0722475749,0.0,1.0
2014-04-10,16.47,16.78,16.27,16.78,85100,11.1400238396718,11.3497024911775,11.0047472903133,11.3497024911775,125816.337574489,0.0,1.0
2014-04-11,16.34,16.54,16.2,16.29,31000,11.0520940825888,11.1873706319473,10.9574004980379,11.0182749452492,45832.0383643848,0.0,1.0
2014-04-14,16.37,16.49,16.22,16.49,28300,11.0723855649926,11.1535514946077,10.9709281529737,11.1535514946077,41840.2156681318,0.0,1.0
2014-04-15,16.54,16.66,16.09,16.38,38000,11.1873706319473,11.2685365615624,10.8829983958907,11.0791493924605,56181.2083176329,0.0,1.0
2014-04-16,16.7,16.75,16.5,16.66,21800,11.2955918714341,11.3294110087737,11.1603153220756,11.2685365615624,32230.2721401157,0.0,1.0
2014-04-17,16.79,16.9699,16.5,16.66,22200,11.3564663186454,11.4781475747934,11.1603153220756,11.2685365615624,32821.6532803014,0.0,1.0
2014-04-21,16.76,16.86,16.54,16.86,14600,11.3361748362416,11.4038131109209,11.1873706319473,11.4038131109209,21585.4116167748,0.0,1.0
2014-04-22,17.04,17.35,16.861,16.89,32000,11.5255620053435,11.7352406568492,11.4044894936677,11.4241045933247,47310.4912148489,0.0,1.0
2014-04-23,16.61,17.16,16.58,17.07,22600,11.2347174242228,11.6067279349586,11.214425941819,11.5458534877473,33413.0344204869,0.0,1.0
2014-04-24,16.54,16.995,16.22,16.834,33300,11.1873706319473,11.4951247817379,10.9709281529737,11.3862271595043,49232.479920452,0.0,1.0
2014-04-25,16.1,16.59,15.95,16.53,34800,10.8897622233586,11.2211897692869,10.7883048113398,11.1806068044794,51450.1591961481,0.0,1.0
2014-04-28,16.21,17.5,15.92,15.92,30800,10.9641643255058,11.8366980688681,10.768013328936,10.768013328936,45536.3477942919,0.0,1.0
2014-04-29,16.17,17.77,15.89,17.77,64200,10.9371090156341,12.019321410502,10.7477218465322,12.019321410502,94916.6729997903,0.0,1.0
2014-04-30,16.16,16.25,15.85,16.03,149900,10.9303451881662,10.9912196353775,10.7206665366605,10.8424154310831,221620.082284557,0.0,1.0
2014-05-01,15.91,16.46,15.86,16.06,103300,10.7612495014681,11.1332600122039,10.7274303641284,10.8627069134869,152724.179452933,0.0,1.0
2014-05-02,16.04,16.11,15.52,15.89,76100,10.8491792585511,10.8965260508265,10.497460230219,10.7477218465322,112510.261920312,0.0,1.0
2014-05-05,15.94,16.1,15.68,15.95,72000,10.7815409838718,10.8897622233586,10.6056814697058,10.7883048113398,106448.60523341,0.0,1.0
2014-05-06,15.8,16.01,15.61,15.85,99100,10.6868473993209,10.8288877761473,10.5583346774303,10.7206665366605,146514.677480985,0.0,1.0
2014-05-07,15.88,16.1375,15.7,15.8,85500,10.7409580190643,10.9151265763633,10.6192091246416,10.6868473993209,126407.718714674,0.0,1.0
2014-05-08,15.88,15.9799,15.76,15.92,76100,10.7409580190643,10.8085286554688,10.6597920894492,10.768013328936,112510.261920312,0.0,1.0
2014-05-09,15.91,15.98,15.65,15.75,47300,10.7612495014681,10.8085962937435,10.585389987302,10.6530282619813,69930.819826948,0.0,1.0
2014-05-12,16.07,16.22,15.84,16.0,65900,10.8694707409548,10.9709281529737,10.7139027091926,10.8221239486794,97430.0428455796,0.0,1.0
2014-05-13,15.8,16.246,15.7,15.81,89000,10.6868473993209,10.9885141043903,10.6192091246416,10.6936112267888,131582.303691298,0.0,1.0
2014-05-14,15.61,15.83,15.534,15.74,84300,10.5583346774303,10.7071388817247,10.5069295886741,10.6462644345133,124633.575294117,0.0,1.0
2014-05-15,15.44,15.6,15.25,15.6,67200,10.4433496104756,10.5515708499624,10.314836888585,10.5515708499624,99352.0315511824,0.0,1.0
2014-05-16,15.62,15.645,15.19,15.36,60500,10.5650985048982,10.5820080735681,10.2742539237775,10.3892389907322,89446.3974530738,0.0,1.0
2014-05-19,15.71,15.87,15.52,15.52,33400,10.6259729521096,10.7341941915964,10.497460230219,10.497460230219,49380.3252054982,0.0,1.0
2014-05-20,15.64,15.75,15.29,15.67,96600,10.5786261598341,10.6530282619813,10.3418921984567,10.5989176422379,142818.545354825,0.0,1.0
2014-05-21,15.5,15.745,15.31,15.66,156500,10.4839325752831,10.6496463482473,10.3554198533926,10.5921538147699,231377.871097621,0.0,1.0
2014-05-22,15.48,15.68,15.45,15.49,61900,10.4704049203473,10.6056814697058,10.4501134379435,10.4771687478152,91516.231443723,0.0,1.0
2014-05-23,15.59,15.95,15.43,15.54,183900,10.5448070224945,10.7883048113398,10.4365857830077,10.5109878851548,271887.479200333,0.0,1.0
2014-05-27,15.9,15.92,15.56,15.74,131900,10.7544856740001,10.768013328936,10.5245155400907,10.6462644345133,195007.930976205,0.0,1.0
2014-05-28,16.01,16.15,15.58,15.76,89500,10.8288877761473,10.9235813606982,10.5380431950265,10.6597920894492,132321.53011653,0.0,1.0
2014-05-29,15.96,16.09,15.83,16.09,79100,10.7950686388077,10.8829983958907,10.7071388817247,10.8829983958907,116945.620471704,0.0,1.0
2014-05-30,15.75,16.0,15.56,15.85,101100,10.6530282619813,10.8221239486794,10.5245155400907,10.7206665366605,149471.583181912,0.0,1.0
2014-06-02,15.65,15.875,15.58,15.7,127200,10.585389987302,10.7375761053303,10.5380431950265,10.6192091246416,188059.202579024,0.0,1.0
2014-06-03,15.69,15.83,15.53,15.53,236000,10.6124452971737,10.7071388817247,10.5042240576869,10.5042240576869,348914.87270951,0.0,1.0
2014-06-04,15.74,15.9499,15.6264,15.66,45200,10.6462644345133,10.7882371730651,10.5694273544777,10.5921538147699,66826.0688409741,0.0,1.0
2014-06-05,16.2,16.24,15.68,15.76,57200,10.9574004980379,10.9844558079096,10.6056814697058,10.6597920894492,84567.5030465419,0.0,1.0
2014-06-06,16.2,16.35,16.1,16.25,56300,10.9574004980379,11.0588579100567,10.8897622233586,10.9912196353775,83236.8954811243,0.0,1.0
2014-06-09,16.62,16.71,16.2,16.2,63000,11.2414812516907,11.302355698902,10.9574004980379,10.9574004980379,93142.5295792335,0.0,1.0
2014-06-10,16.56,16.6425,16.41,16.57,29100,11.2008982868832,11.2566998634935,11.0994408748643,11.2076621143511,43022.9779485029,0.0,1.0
2014-06-11,16.51,16.67,16.28,16.53,47400,11.1670791495435,11.2753003890303,11.0115111177813,11.1806068044794,70078.6651119949,0.0,1.0
2014-06-12,16.48,16.63,16.3,16.43,68900,11.1467876671398,11.2482450791586,11.0250387727171,11.1129685298001,101865.401396971,0.0,1.0
2014-06-13,16.24,16.58,16.17,16.58,27300,10.9844558079096,11.214425941819,10.9371090156341,11.214425941819,40361.7628176677,0.0,1.0
2014-06-16,16.24,16.255,15.95,16.15,59400,10.9844558079096,10.9946015491115,10.7883048113398,10.9235813606982,87820.0993175628,0.0,1.0
2014-06-17,16.26,16.48,16.12,16.12,45800,10.9979834628454,11.1467876671398,10.9032898782945,10.9032898782945,67713.1405512524,0.0,1.0
2014-06-18,16.38,16.48,16.04,16.21,37100,11.0791493924605,11.1467876671398,10.8491792585511,10.9641643255058,54850.6007522153,0.0,1.0
2014-06-19,16.415,16.49,16.3,16.49,47000,11.1028227885982,11.1535514946077,11.0250387727171,11.1535514946077,69487.2839718094,0.0,1.0
2014-06-20,16.42,16.5501,16.14,16.54,123300,11.1062047023322,11.1942020976899,10.9168175332303,11.1873706319473,182293.236462214,0.0,1.0
2014-06-23,16.19,16.41,16.17,16.41,47300,10.9506366705699,11.0994408748643,10.9371090156341,11.0994408748643,69930.8198269486,0.0,1.0
2014-06-24,16.02,16.26,15.95,16.09,102300,10.8356516036152,10.9979834628454,10.7883048113398,10.8829983958907,151245.72660247,0.0,1.0
2014-06-25,16.27,16.29,15.89,15.89,31300,11.0047472903133,11.0182749452492,10.7477218465322,10.7477218465322,46275.5742195241,0.0,1.0
2014-06-26,16.29,16.35,16.05,16.21,20800,11.0182749452492,11.0588579100567,10.855943086019,10.9641643255058,30751.8192896517,0.0,1.0
2014-06-27,16.1,16.28,15.98,16.14,191500,10.8897622233586,11.0115111177813,10.8085962937435,10.9168175332303,283123.720863861,0.0,1.0
2014-06-30,16.09,16.17,15.93,16.06,41100,10.8829983958907,10.9371090156341,10.7747771564039,10.8627069134869,60764.4121540714,0.0,1.0
2014-07-01,16.43,16.6,16.012,16.07,88500,11.1129685298001,11.2279535967549,10.8302405416409,10.8694707409548,130843.077266067,0.0,1.0
2014-07-02,16.32,16.5,16.23,16.36,64600,11.038566427653,11.1603153220756,10.9776919804416,11.0656217375247,95508.0541399756,0.0,1.0
2014-07-03,16.54,16.61,16.35,16.35,42100,11.1873706319473,11.2347174242228,11.0588579100567,11.0588579100567,62242.8650045354,0.0,1.0
2014-07-07,16.25,16.44,16.01,16.44,82100,10.9912196353775,11.1197323572681,10.8288877761473,11.1197323572681,121380.979023096,0.0,1.0
2014-07-08,15.94,16.22,15.86,16.22,59200,10.7815409838718,10.9709281529737,10.7274303641284,10.9709281529737,87524.4087474704,0.0,1.0
2014-07-09,15.98,16.138,15.91,15.96,30900,10.8085962937435,10.9154647677367,10.7612495014681,10.7950686388077,45684.1930793385,0.0,1.0
2014-07-10,15.74,15.98,15.6,15.85,88600,10.6462644345133,10.8085962937435,10.5515708499624,10.7206665366605,130990.922551113,0.0,1.0
2014-07-11,15.77,15.91,15.64,15.65,36000,10.6665559169171,10.7612495014681,10.5786261598341,10.585389987302,53224.3026167049,0.0,1.0
2014-07-14,15.86,16.07,15.73,15.98,35300,10.7274303641284,10.8694707409548,10.6395006070454,10.8085962937435,52189.3856213802,0.0,1.0
2014-07-15,15.72,15.877,15.57,15.73,112500,10.6327367795775,10.7389288708239,10.5312793675586,10.6395006070454,166325.945677202,0.0,1.0
2014-07-16,15.65,15.82,15.59,15.82,51800,10.585389987302,10.7003750542567,10.5448070224945,10.7003750542567,76583.8576540365,0.0,1.0
2014-07-17,15.62,15.63,15.52,15.57,110800,10.5650985048982,10.5718623323662,10.497460230219,10.5312793675586,163812.575831414,0.0,1.0
2014-07-18,15.65,15.915,15.55,15.55,50000,10.585389987302,10.764631415202,10.5177517126228,10.5177517126228,73922.6425232013,0.0,1.0
2014-07-21,15.6,15.63,15.378,15.48,34000,10.5515708499624,10.5718623323662,10.4014138801745,10.4704049203473,50267.3969157768,0.0,1.0
2014-07-22,15.59,15.77,15.475,15.64,45000,10.5448070224945,10.6665559169171,10.4670230066133,10.5786261598341,66530.3782708809,0.0,1.0
2014-07-23,15.71,15.74,15.51,15.54,34500,10.6259729521096,10.6462644345133,10.4906964027511,10.5109878851548,51006.6233410086,0.0,1.0
2014-07-24,15.97,16.04,15.44,15.44,45500,10.8018324662756,10.8491792585511,10.4433496104756,10.4433496104756,67269.6046961131,0.0,1.0
2014-07-25,15.84,16.03,15.6101,15.8,57700,10.7139027091926,10.8424154310831,10.558402315705,10.6868473993209,85306.729471774,0.0,1.0
2014-07-28,16.08,16.24,15.83,15.91,56000,10.8762345684228,10.9844558079096,10.7071388817247,10.7612495014681,82793.3596259851,0.0,1.0
2014-07-29,16.0,16.16,15.94,16.15,37900,10.8221239486794,10.9303451881662,10.7815409838718,10.9235813606982,56033.3630325864,0.0,1.0
2014-07-30,16.14,16.17,15.97,16.05,46400,10.9168175332303,10.9371090156341,10.8018324662756,10.855943086019,68600.2122615308,0.0,1.0
2014-07-31,15.91,16.13,15.88,15.95,122400,10.7612495014681,10.9100537057624,10.7409580190643,10.7883048113398,180962.628896796,0.0,1.0
2014-08-01,15.8,16.03,15.72,15.99,67900,10.6868473993209,10.8424154310831,10.6327367795775,10.8153601212114,100386.948546507,0.0,1.0
2014-08-04,15.79,15.93,15.71,15.9,71000,10.680083571853,10.7747771564039,10.6259729521096,10.7544856740001,104970.152382945,0.0,1.0
2014-08-05,15.78,16.04,15.488,15.65,73800,10.7341941915964,10.9110567067938,10.5355639822208,10.6457629339977,108491.050116432,0.09,1.0
2014-08-06,15.86,16.03,15.8,15.8,77000,10.7886134270417,10.9042543023631,10.7477990004577,10.7477990004577,113195.269091671,0.0,1.0
2014-08-07,15.82,15.99,15.8,15.85,43100,10.761403809319,10.8770446846404,10.7477990004577,10.781811022611,63359.9493227406,0.0,1.0
2014-08-08,15.99,16.16,15.88,15.9,56600,10.8770446846404,10.9926855599618,10.802218235903,10.8158230447644,83205.873124527,0.0,1.0
2014-08-11,15.96,16.06,15.86,16.0,50600,10.8566374713484,10.9246615156551,10.7886134270417,10.8838470890711,74385.4625459552,0.0,1.0
2014-08-12,15.81,15.91,15.8,15.86,42200,10.7546014048884,10.8226254491951,10.7477990004577,10.7886134270417,62036.8877359545,0.0,1.0
2014-08-13,15.99,16.01,15.78,15.81,43400,10.8770446846404,10.8906494935018,10.7341941915964,10.7546014048884,63800.9698516691,0.0,1.0
2014-08-14,15.96,16.0,15.81,15.96,33100,10.8566374713484,10.8838470890711,10.7546014048884,10.8566374713484,48659.2650251209,0.0,1.0
2014-08-15,16.09,16.14,15.96,16.12,114200,10.9450687289471,10.9790807511005,10.8566374713484,10.9654759422391,167881.814678816,0.0,1.0
2014-08-18,16.46,16.48,16.068,16.17,78400,11.1967576928819,11.2103625017432,10.9301034391996,10.9994879643925,115253.364893337,0.0,1.0
2014-08-19,16.47,16.5,16.3,16.41,79800,11.2035600973125,11.2239673106046,11.0879192219912,11.1627456707285,117311.460695005,0.0,1.0
2014-08-20,16.41,16.48,16.36,16.36,77600,11.1627456707285,11.2103625017432,11.1287336485752,11.1287336485752,114077.310149528,0.0,1.0
2014-08-21,16.51,16.58,16.24,16.42,29400,11.2307697150352,11.2783865460499,11.0471047954071,11.1695480751592,43220.0118350017,0.0,1.0
2014-08-22,16.52,16.56,16.408,16.52,81900,11.2375721194659,11.2647817371886,11.1613851898424,11.2375721194659,120398.604397504,0.0,1.0
2014-08-25,16.55,16.63,16.384,16.56,79300,11.2579793327579,11.3123985682033,11.1450594192088,11.2647817371886,116576.426480123,0.0,1.0
2014-08-26,16.5,16.85,16.41,16.6,65600,11.2239673106046,11.462051465678,11.1627456707285,11.2919913549112,96436.4889923842,0.0,1.0
2014-08-27,16.44,16.53,16.32,16.49,41300,11.1831528840205,11.2443745238966,11.1015240308525,11.2171649061739,60713.8261491691,0.0,1.0
2014-08-28,16.36,16.38,16.218,16.34,41300,11.1287336485752,11.1423384574365,11.0321395056597,11.1151288397138,60713.8261491688,0.0,1.0
2014-08-29,16.36,16.41,16.25,16.35,43100,11.1287336485752,11.1627456707285,11.0539071998378,11.1219312441445,63359.9493227404,0.0,1.0
2014-09-02,16.64,16.7,16.33,16.35,111500,11.3192009726339,11.3600153992179,11.1083264352832,11.1219312441445,163912.629918459,0.0,1.0
2014-09-03,16.56,16.816,16.55,16.67,46600,11.2647817371886,11.4389232906137,11.2579793327579,11.3396081859259,68505.1888269071,0.0,1.0
2014-09-04,16.7,16.826,16.59,16.826,44600,11.3600153992179,11.4457256950444,11.2851889504806,11.4457256950444,65565.0519673836,0.0,1.0
2014-09-05,16.6,16.808,16.53,16.6,29800,11.2919913549112,11.4334813670692,11.2443745238966,11.2919913549112,43808.0392069066,0.0,1.0
2014-09-08,16.6,16.736,16.5,16.6,25500,11.2919913549112,11.3845040551684,11.2239673106046,11.2919913549112,37486.7449589301,0.0,1.0
2014-09-09,16.55,16.868,16.51,16.52,84500,11.2579793327579,11.4742957936532,11.2307697150352,11.2375721194659,124220.782314886,0.0,1.0
2014-09-10,16.69,17.0,16.5,16.52,89900,11.3532129947873,11.564087532138,11.2239673106046,11.2375721194659,132159.1518356,0.0,1.0
2014-09-11,16.75,16.984,16.54,16.54,116800,11.3940274213713,11.553203685049,11.2511769283272,11.2511769283272,171703.992596197,0.0,1.0
2014-09-12,16.66,16.81,16.496,16.67,72100,11.3328057814953,11.4348418479553,11.2212463488323,11.3396081859259,105991.933785837,0.0,1.0
2014-09-15,16.73,16.9399,16.5,16.62,65200,11.38042261251,11.5232050815097,11.2239673106046,11.3055961637726,95848.4616204794,0.0,1.0
2014-09-16,16.7,16.914,16.59,16.71,36500,11.3600153992179,11.5055868540343,11.2851889504806,11.3668178036486,53657.4976863117,0.0,1.0
2014-09-17,16.71,16.9,16.53,16.68,50100,11.3668178036486,11.4960634878313,11.2443745238966,11.3464105903566,73650.4283310743,0.0,1.0
2014-09-18,16.92,16.99,16.53,16.74,37100,11.5096682966927,11.5572851277074,11.2443745238966,11.3872250169406,54539.5387441686,0.0,1.0
2014-09-19,16.96,17.1957,16.77,16.92,123400,11.5368779144153,11.6972105868462,11.4076322302326,11.5096682966927,181406.444232627,0.0,1.0
2014-09-22,16.68,17.02,16.67,16.81,59100,11.3464105903566,11.5776923409994,11.3396081859259,11.4348418479553,86881.0441989318,0.0,1.0
2014-09-23,16.41,16.74,16.32,16.61,46700,11.1627456707285,11.3872250169406,11.1015240308525,11.2987937593419,68652.1956698837,0.0,1.0
2014-09-24,16.55,16.67,16.32,16.35,36600,11.2579793327579,11.3396081859259,11.1015240308525,11.1219312441445,53804.5045292877,0.0,1.0
2014-09-25,16.09,16.48,16.0301,16.48,48635,10.9450687289471,11.2103625017432,10.9043223264074,11.2103625017432,71496.7780814729,0.0,1.0
2014-09-26,16.24,16.31,16.04,16.04,47653,11.0471047954071,11.0947216264218,10.9110567067938,10.9110567067938,70053.170883447,0.0,1.0
2014-09-29,16.06,16.26,15.93,16.06,48001,10.9246615156551,11.0607096042685,10.8362302580564,10.9246615156551,70564.7546970038,0.0,1.0
2014-09-30,15.84,16.0899,15.83,16.01,94365,10.7750086181804,10.9450007049028,10.7682062137497,10.8906494935018,138723.007374487,0.0,1.0
2014-10-01,15.8,16.0,15.69,15.81,65415,10.7477990004577,10.8838470890711,10.6729725517203,10.7546014048884,96164.5263328785,0.0,1.0
2014-10-02,15.96,16.1,15.71,15.71,43406,10.8566374713484,10.9518711333778,10.6865773605817,10.6865773605817,63809.7902622477,0.0,1.0
2014-10-03,16.3,16.41,16.008,16.14,63561,11.0879192219912,11.1627456707285,10.8892890126156,10.9790807511005,93439.0194640996,0.0,1.0
2014-10-06,16.4,16.49,16.05,16.26,100602,11.1559432662979,11.2171649061739,10.9178591112244,11.0607096042685,147891.824170912,0.0,1.0
2014-10-07,16.2,16.36,16.02,16.25,78622,11.0198951776845,11.1287336485752,10.8974518979324,11.0539071998378,115579.720084744,0.0,1.0
2014-10-08,16.83,16.88,15.97,16.13,68383,11.4484466568166,11.48245867897,10.8634398757791,10.9722783466698,100527.689432412,0.0,1.0
2014-10-09,16.24,16.73,16.21,16.73,53248,11.0471047954071,11.38042261251,11.0266975821151,11.38042261251,78278.2037479652,0.0,1.0
2014-10-10,16.37,16.62,16.1,16.13,59187,11.1355360530059,11.3055961637726,10.9518711333778,10.9722783466698,87008.9401523207,0.0,1.0
2014-10-13,16.69,16.97,16.15,16.43,70877,11.3532129947873,11.543680318846,10.9858831555311,11.1763504795899,104194.040096238,0.0,1.0
2014-10-14,16.98,17.0,16.74,16.83,82500,11.5504827232767,11.564087532138,11.3872250169406,11.4484466568166,121280.645455362,0.0,1.0
2014-10-15,16.84,17.0,16.47,16.7,72588,11.4552490612473,11.564087532138,11.2035600973125,11.3600153992179,106709.327179561,0.0,1.0
2014-10-16,16.77,16.93,16.5,16.58,42853,11.4076322302326,11.5164707011233,11.2239673106046,11.2783865460499,62996.8424205894,0.0,1.0
2014-10-17,16.52,17.11,16.4,17.0,52424,11.2375721194659,11.6389139808754,11.1559432662979,11.564087532138,77066.8673618409,0.0,1.0
2014-10-20,16.58,16.6,16.32,16.41,58395,11.2783865460499,11.2919913549112,11.1015240308525,11.1627456707285,85844.6459559497,0.0,1.0
2014-10-21,16.79,16.82,16.56,16.59,38838,11.421237039094,11.441644252386,11.2647817371886,11.2851889504806,57094.5176750948,0.0,1.0
2014-10-22,16.54,16.87,16.5,16.8,44431,11.2511769283272,11.4756562745393,11.2239673106046,11.4280394435246,65316.6104027538,0.0,1.0
2014-10-23,16.67,16.87,16.4,16.64,36118,11.3396081859259,11.4756562745393,11.1559432662979,11.3192009726339,53095.9315461426,0.0,1.0
2014-10-24,16.41,16.612,15.93,16.29,118194,11.1627456707285,11.300154240228,10.8362302580564,11.0811168175605,173753.267987285,0.0,1.0
2014-10-27,16.41,16.43,16.08,16.23,63059,11.1627456707285,11.1763504795899,10.9382663245164,11.0403023909765,92701.0451123596,0.0,1.0
2014-10-28,16.99,17.01,16.34,16.41,88066,11.5572851277074,11.5708899365687,11.1151288397138,11.1627456707285,129463.046335416,0.0,1.0
2014-10-29,17.02,17.222,16.71,17.07,113805,11.5776923409994,11.7151009104989,11.3668178036486,11.6117043631527,167301.137649059,0.0,1.0
2014-10-30,17.46,17.55,16.91,16.91,76412,11.8769981359488,11.9382197758248,11.502865892262,11.502865892262,112330.868854971,0.0,1.0
2014-10-31,17.55,17.71,17.49,17.71,70234,11.9382197758248,12.0470582467156,11.8974053492408,12.0470582467156,103248.786095902,0.0,1.0
2014-11-03,17.34,17.628,17.18,17.52,40796,11.7953692827808,11.9912785303841,11.6865308118901,11.9178125625328,59972.9116605688,0.0,1.0
2014-11-04,17.49,17.55,16.97,17.13,48688,11.9586269891168,11.9996514384792,11.6030817613101,11.7124802929429,71208.2683718602,0.09,1.0
2014-11-05,17.59,17.74,17.37,17.55,65877,12.0270010713874,12.1295621947932,11.8765780903922,11.9996514384792,96347.9110978683,0.0,1.0
2014-11-06,17.59,17.66,17.49,17.55,75765,12.0270010713874,12.0748629289768,11.9586269891168,11.9996514384792,110809.531161559,0.0,1.0
2014-11-07,17.68,17.7,17.25,17.59,51059,12.0885377454309,12.102212561885,11.7945291916676,12.0270010713874,74675.9565970832,0.0,1.0
2014-11-10,17.97,17.97,17.63,17.75,67003,12.2868225840154,12.2868225840154,12.0543507042956,12.1363996030202,97994.7339327913,0.0,1.0
2014-11-11,17.77,17.98,17.74,17.91,77595,12.1500744194744,12.2936599922425,12.1295621947932,12.2457981346531,113485.983903928,0.0,1.0
2014-11-12,17.91,17.98,17.7,17.7,50331,12.2457981346531,12.2936599922425,12.102212561885,12.102212561885,73611.2256700642,0.0,1.0
2014-11-13,17.89,17.97,17.69,17.9,47502,12.232123318199,12.2868225840154,12.0953751536579,12.2389607264261,69473.6929880071,0.0,1.0
2014-11-14,17.94,18.07,17.78,17.85,82224,12.2663103593343,12.355196666286,12.1569118277014,12.2047736852908,120256.09305389,0.0,1.0
2014-11-17,17.35,17.86,17.28,17.86,62956,11.8629032739381,12.2116110935178,11.8150414163487,12.2116110935178,92075.8245074518,0.0,1.0
2014-11-18,17.58,17.68,17.35,17.35,80676,12.0201636631603,12.0885377454309,11.8629032739381,11.8629032739381,117992.077291493,0.0,1.0
2014-11-19,17.33,17.59,17.04,17.5,58433,11.849228457484,12.0270010713874,11.6509436188994,11.9654643973439,85460.7448605999,0.0,1.0
2014-11-20,17.74,17.79,17.22,17.22,114843,12.1295621947932,12.1637492359285,11.7740169669864,11.7740169669864,167962.766279771,0.0,1.0
2014-11-21,17.19,18.09,17.17,17.95,119604,11.7535047423052,12.3688714827401,11.7398299258511,12.2731477675613,174925.93103738,0.0,1.0
2014-11-24,17.59,17.89,17.23,17.23,294847,12.0270010713874,12.232123318199,11.7808543752135,11.7808543752135,431226.263240178,0.0,1.0
2014-11-25,17.61,17.84,17.46,17.59,235568,12.0406758878415,12.1979362770637,11.9381147644357,12.0270010713874,344528.207439663,0.0,1.0
2014-11-26,17.43,17.61,17.37,17.55,65740,11.9176025397545,12.0406758878415,11.8765780903922,11.9996514384792,96147.5427778114,0.0,1.0
2014-11-28,16.93,17.46,16.86,17.31,40435,11.6851306600347,12.0509380581338,11.6368164753801,11.9474076624454,58584.2443629096,0.16,1.0
2014-12-01,16.71,17.1,16.34,16.84,98205,11.5332860796917,11.8024651084816,11.2779111036602,11.6230124226216,142284.301166304,0.0,1.0
2014-12-02,16.96,17.22,16.7,16.77,55413,11.7058367391724,11.8852894250323,11.5263840533124,11.574698237967,80285.1176674145,0.0,1.0
2014-12-03,17.11,17.29,16.78,16.94,61914,11.8093671348608,11.9336036096869,11.5816002643463,11.6920326864139,89704.0906512969,0.0,1.0
2014-12-04,17.2,17.34,16.835,17.05,55672,11.8714853722739,11.9681137415831,11.619561409432,11.7679549765855,80660.3697829083,0.0,1.0
2014-12-05,17.6,17.75,17.16,17.16,72637,12.147566427443,12.2510968231315,11.843877266757,11.843877266757,105240.107772689,0.0,1.0
2014-12-08,17.54,17.82,17.38,17.51,55077,12.1061542691677,12.2994110077861,11.9957218471,12.08544819003,79798.3041121791,0.0,1.0
2014-12-09,17.76,17.77,17.34,17.34,109581,12.2579988495107,12.2649008758899,11.9681137415831,11.9681137415831,158766.417250699,0.0,1.0
2014-12-10,17.37,17.79,17.35,17.75,67856,11.9888198207208,12.2787049286484,11.9750157679623,12.2510968231315,98313.1565596534,0.0,1.0
2014-12-11,17.4,17.69,17.3535,17.52,42283,12.0095258998585,12.2096846648561,11.9774314771951,12.0923502164092,61261.7189167033,0.0,1.0
2014-12-12,17.04,17.4,16.82,17.15,36922,11.7610529502062,12.0095258998585,11.6092083698632,11.8369752403777,53494.4347809411,0.0,1.0
2014-12-15,16.98,17.28,16.85,17.15,48294,11.7196407919308,11.9267015833077,11.6299144490009,11.8369752403777,69970.7554658679,0.0,1.0
2014-12-16,17.18,17.41,16.99,17.0,64563,11.8576813195154,12.0164279262377,11.7265428183101,11.7334448446893,93542.0939483749,0.0,1.0
2014-12-17,17.61,17.69,17.13,17.2,94596,12.1544684538223,12.2096846648561,11.8231711876193,11.8714853722739,137055.401997126,0.0,1.0
2014-12-18,17.55,17.78,17.44,17.78,58851,12.1130562955469,12.2718029022692,12.0371340053754,12.2718029022692,85266.2635093754,0.0,1.0
2014-12-19,17.29,17.51,17.22,17.51,174362,11.9336036096869,12.08544819003,11.8852894250323,12.08544819003,252624.36047003,0.0,1.0
2014-12-22,17.3,17.57,17.27,17.35,109566,11.9405056360662,12.1268603483054,11.9197995569285,11.9750157679623,158744.684502697,0.0,1.0
2014-12-23,17.44,17.55,17.03,17.34,85658,12.0371340053754,12.1130562955469,11.754150923827,11.9681137415831,124105.581887921,0.0,1.0
2014-12-24,17.62,17.68,17.23,17.42,70936,12.1613704802015,12.2027826384769,11.8921914514116,12.0233299526169,102775.61414931,0.0,1.0
2014-12-26,17.64,17.68,17.47,17.68,49702,12.17517453296,12.2027826384769,12.0578400845131,12.2027826384769,72010.7360782818,0.0,1.0
2014-12-29,17.85,17.9799,17.541,17.68,56826,12.3201170869238,12.40977440959,12.1068444718056,12.2027826384769,82332.3425291627,0.0,1.0
2014-12-30,17.85,17.92,17.65,17.76,31884,12.3201170869238,12.3684312715784,12.1820765593392,12.2579988495107,46195.1291521455,0.0,1.0
2014-12-31,17.55,17.93,17.51,17.84,41176,12.1130562955469,12.3753332979576,12.08544819003,12.3132150605445,59657.8421141873,0.0,1.0
2015-01-02,17.16,17.67,16.96,17.66,49023,11.843877266757,12.1958806120977,11.7058367391724,12.1889785857184,71026.9670187439,0.0,1.0
2015-01-05,17.08,17.23,16.92,17.01,53274,11.7886610557231,11.8921914514116,11.6782286336555,11.7403468710685,77186.0278023904,0.0,1.0
2015-01-06,16.49,17.11,16.45,17.08,66920,11.3814414993486,11.8093671348608,11.3538333938317,11.7886610557231,96957.0330843556,0.0,1.0
2015-01-07,16.81,16.9,16.46,16.59,66132,11.602306343484,11.664424580897,11.3607354202109,11.4504617631409,95815.339389339,0.0,1.0
2015-01-08,16.99,17.19,16.86,16.99,30515,11.7265428183101,11.8645833458947,11.6368164753801,11.7265428183101,44211.6536845352,0.0,1.0
2015-01-09,16.66,16.92,16.57,16.92,51272,11.4987759477955,11.6782286336555,11.4366577103825,11.6782286336555,74285.4303691135,0.0,1.0
2015-01-12,16.5,16.7,16.43,16.7,24328,11.3883435257279,11.5263840533124,11.3400293410733,11.5263840533124,35247.6195588193,0.0,1.0
2015-01-13,16.53,16.97,16.22,16.68,42197,11.4090496048655,11.7127387655516,11.1950867871094,11.512580000554,61137.1178281614,0.0,1.0
2015-01-14,16.14,16.71,16.07,16.27,40730,11.1398705760756,11.5332860796917,11.091556391421,11.2295969190056,59011.6550736073,0.0,1.0
2015-01-15,15.77,16.17,15.685,16.11,52877,10.8844956000441,11.1605766552133,10.8258283758207,11.1191644969379,76610.8344052821,0.0,1.0
2015-01-16,15.98,16.03,15.69,15.69,51608,11.0294381540079,11.0639482859041,10.8292793890103,10.8292793890103,74772.243924349,0.0,1.0
2015-01-20,15.95,16.29,15.845,16.02,44043,11.0087320748703,11.243400971764,10.9362607978884,11.0570462595249,63811.6946822213,0.0,1.0
2015-01-21,15.76,16.02,15.76,15.87,34172,10.8775935736649,11.0570462595249,10.8775935736649,10.9535158638364,49510.0976473191,0.0,1.0
2015-01-22,16.1,16.19,15.68,15.81,115012,11.1122624705587,11.1743807079718,10.8223773626311,10.9121037055611,166635.120877135,0.0,1.0
2015-01-23,16.03,16.23,15.92,15.92,65957,11.0639482859041,11.2019888134887,10.9880259957326,10.9880259957326,95561.7906626543,0.0,1.0
2015-01-26,16.08,16.18,15.75,15.98,52825,11.0984584178002,11.1674786815925,10.8706915472857,11.0294381540079,76535.4942122099,0.0,1.0
2015-01-27,15.76,16.16,15.711,15.86,37234,10.8775935736649,11.1536746288341,10.8437736444067,10.9466138374572,53946.4759393737,0.0,1.0
2015-01-28,15.54,15.88,15.54,15.88,76796,10.7257489933219,10.9604178902157,10.7257489933219,10.9604178902157,111265.874368591,0.0,1.0
2015-01-29,16.3,16.34,15.67,15.67,76711,11.2503029981433,11.2779111036602,10.8154753362518,10.8154753362518,111142.722129916,0.0,1.0
2015-01-30,15.52,16.46,15.47,15.96,86945,10.7119449405634,11.3607354202109,10.6774348086673,11.0156341012495,125970.251666457,0.0,1.0
2015-02-02,15.92,16.01,15.44,15.51,97800,10.9880259957326,11.0501442331456,10.6567287295296,10.7050429141842,141697.516970262,0.0,1.0
2015-02-03,16.12,16.46,15.93,15.93,77035,11.1260665233172,11.3607354202109,10.9949280221118,10.9949280221118,111612.14948675,0.0,1.0
2015-02-04,16.1,16.22,16.0,16.0,54686,11.1122624705587,11.1950867871094,11.0432422067664,11.0432422067664,79231.8038142716,0.0,1.0
2015-02-05,16.57,16.63,16.11,16.11,33494,11.4366577103825,11.4780698686578,11.1191644969379,11.1191644969379,48527.7774376477,0.0,1.0
2015-02-06,16.43,16.65,16.35,16.45,45161,11.4090496048655,11.5618183762028,11.3534973243793,11.4229376749871,65035.6739340996,0.1,1.0
2015-02-09,16.13,16.44,16.09,16.33,37969,11.2007285530421,11.4159936399263,11.1729524127989,11.3396092542577,54678.5833706917,0.0,1.0
2015-02-10,16.21,16.36,16.02,16.1,41200,11.2562808335283,11.3604413594401,11.1243441673735,11.1798964478597,59331.4976657935,0.0,1.0
2015-02-11,16.41,16.46,15.93,16.22,38390,11.395161534744,11.4298817100479,11.0618478518264,11.2632248685891,55284.8591114029,0.0,1.0
2015-02-12,16.6,16.6,16.37,16.5,32635,11.5270982008988,11.5270982008988,11.3673853945009,11.457657850291,46997.1705418246,0.0,1.0
2015-02-13,16.48,16.65,16.36,16.55,72303,11.4437697801695,11.5618183762028,11.3604413594401,11.4923780255949,104122.458148782,0.0,1.0
2015-02-17,16.43,16.54,16.34,16.54,20289,11.4090496048655,11.4854339905342,11.3465532893185,11.4854339905342,29217.8824306137,0.0,1.0
2015-02-18,16.43,16.45,16.26,16.39,31110,11.4090496048655,11.4229376749871,11.2910010088322,11.3812734646224,44801.0410772533,0.0,1.0
2015-02-19,16.35,16.44,16.27,16.43,18511,11.3534973243793,11.4159936399263,11.297945043893,11.4090496048655,26657.4114876577,0.0,1.0
2015-02-20,16.29,16.38,16.05,16.38,48226,11.3118331140146,11.3743294295616,11.1451762725558,11.3743294295616,69449.5341366637,0.0,1.0
2015-02-23,16.26,16.28,16.115,16.18,53899,11.2910010088322,11.3048890789538,11.1903125004509,11.235448728346,77619.1357448691,0.0,1.0
2015-02-24,16.47,16.5,16.26,16.26,75382,11.4368257451087,11.457657850291,11.2910010088322,11.2910010088322,108556.479539874,0.0,1.0
2015-02-25,16.28,16.453,16.28,16.39,40994,11.3048890789538,11.4250208855053,11.3048890789538,11.3812734646224,59034.8401774644,0.0,1.0
2015-02-26,16.29,16.34,16.16,16.22,42536,11.3118331140146,11.3465532893185,11.2215606582244,11.2632248685891,61255.4510852471,0.0,1.0
2015-02-27,16.12,16.34,16.12,16.23,48966,11.1937845179813,11.3465532893185,11.1937845179813,11.2701689036499,70515.1969588163,0.0,1.0
2015-03-02,16.09,16.16,15.93,16.07,175729,11.1729524127989,11.2215606582244,11.0618478518264,11.1590643426774,253064.678478452,0.0,1.0
2015-03-03,16.09,16.13,15.97,16.0,106679,11.1729524127989,11.2007285530421,11.0896239920696,11.1104560972519,153626.816492456,0.0,1.0
2015-03-04,16.0,16.09,15.87,16.0,41057,11.1104560972519,11.1729524127989,11.0201836414617,11.1104560972519,59125.5655258368,0.0,1.0
2015-03-05,16.07,16.09,15.81,16.03,41813,11.1590643426774,11.1729524127989,10.978519431097,11.1312882024342,60214.2697063061,0.0,1.0
2015-03-06,16.15,16.2,15.9,15.9,160578,11.2146166231636,11.2493367984675,11.0410157466441,11.0410157466441,231245.952237325,0.0,1.0
2015-03-09,16.49,16.585,16.1,16.1,109576,11.4507138152302,11.5166821483077,11.1798964478597,11.1798964478597,157798.742432694,0.0,1.0
2015-03-10,16.12,16.3,16.11,16.3,38380,11.1937845179813,11.3187771490754,11.1868404829205,11.3187771490754,55270.458262455,0.0,1.0
2015-03-11,16.4,16.45,16.12,16.12,38550,11.3882174996832,11.4229376749871,11.1937845179813,11.1937845179813,55515.2726945711,0.0,1.0
2015-03-12,16.47,16.61,16.06,16.44,162528,11.4368257451087,11.5340422359596,11.1521203076166,11.4159936399263,234054.117782185,0.0,1.0
2015-03-13,16.4,16.52,16.29,16.45,72775,11.3882174996832,11.4715459204126,11.3118331140146,11.4229376749871,104802.178219129,0.0,1.0
2015-03-16,16.5,16.58,16.38,16.41,84189,11.457657850291,11.5132101307773,11.3743294295616,11.395161534744,121239.307208385,0.0,1.0
2015-03-17,16.56,16.61,16.42,16.45,91441,11.4993220606557,11.5340422359596,11.4021055698048,11.4229376749871,131682.802865481,0.0,1.0
2015-03-18,16.35,16.65,16.22,16.49,52468,11.3534973243793,11.5618183762028,11.2632248685891,11.4507138152302,75558.3742604087,0.0,1.0
2015-03-19,16.35,16.37,16.16,16.25,24759,11.3534973243793,11.3673853945009,11.2215606582244,11.2840569737715,35655.0619103732,0.0,1.0
2015-03-20,16.45,16.51,16.32,16.4,159324,11.4229376749871,11.4646018853518,11.3326652191969,11.3882174996832,229440.085779244,0.0,1.0
2015-03-23,16.57,16.6,16.35,16.35,131737,11.5062660957165,11.5270982008988,11.3534973243793,11.3534973243793,189712.463786374,0.0,1.0
2015-03-24,16.59,16.821,16.4778,16.55,102462,11.5201541658381,11.6805613757421,11.4422420924561,11.4923780255949,147553.97849108,0.0,1.0
2015-03-25,16.68,17.07,16.41,16.55,297497,11.5826504813851,11.8534678487556,11.395161534744,11.4923780255949,428420.935948556,0.0,1.0
2015-03-26,16.79,16.83,16.44,16.53,76922,11.6590348670537,11.6868110072968,11.4159936399263,11.4784899554734,110774.210277868,0.0,1.0
2015-03-27,16.82,16.88,16.69,16.7,121404,11.6798669722361,11.7215311826008,11.5895945164459,11.5965385515067,174832.066568397,0.0,1.0
2015-03-30,17.0,17.15,16.8,16.8,68287,11.8048596033301,11.9090201292419,11.6659789021145,11.6659789021145,98339.0772112632,0.0,1.0
2015-03-31,17.0,17.04,16.85,16.96,58847,11.8048596033301,11.8326357435733,11.7006990774184,11.777083463087,84744.6758043435,0.0,1.0
2015-04-01,17.0,17.03,16.635,16.92,102369,11.8048596033301,11.8256917085125,11.5514023236116,11.7493073228439,147420.050595864,0.0,1.0
2015-04-02,17.04,17.23,16.794,16.93,38191,11.8326357435733,11.9645724097281,11.661812481078,11.7562513579047,54998.2822173375,0.0,1.0
2015-04-06,16.84,16.98,16.72,16.87,35594,11.6937550423576,11.7909715332086,11.6104266216282,11.71458714754,51258.3817455401,0.0,1.0
2015-04-07,17.17,17.444,16.78,16.87,87042,11.9229081993634,12.1131747600289,11.6520908319929,11.71458714754,125347.869413252,0.0,1.0
2015-04-08,17.22,17.336,17.11,17.11,33941,11.9576283746674,12.0381791813724,11.8812439889988,11.8812439889988,48877.9214144341,0.0,1.0
2015-04-09,17.14,17.26,16.92,17.13,82764,11.9020760941811,11.9854045149105,11.7493073228439,11.8951320591203,119187.186233294,0.0,1.0
2015-04-10,17.21,17.388,17.1,17.22,66897,11.9506843396066,12.0742881636885,11.874299953938,11.9576283746674,96337.3592074895,0.0,1.0
2015-04-13,17.12,17.18,17.085,17.14,24367,11.8881880240595,11.9298522344242,11.8638839013468,11.9020760941811,35090.5486316114,0.0,1.0
2015-04-14,17.12,17.158,16.93,17.13,30039,11.8881880240595,11.9145753572905,11.7562513579047,11.8951320591203,43258.7101549216,0.0,1.0
2015-04-15,17.32,17.37,17.04,17.21,49442,12.0270687252752,12.0617889005791,11.8326357435733,11.9506843396066,71200.6773687415,0.0,1.0
2015-04-16,17.25,17.372,17.15,17.37,18255,11.9784604798497,12.0631777075913,11.9090201292419,12.0617889005791,26288.7497545888,0.0,1.0
2015-04-17,17.02,17.13,17.0,17.12,85859,11.8187476734517,11.8951320591203,11.8048596033301,11.8881880240595,123644.248982703,0.0,1.0
2015-04-20,17.26,17.39,17.1,17.1,35503,11.9854045149105,12.0756769707007,11.874299953938,11.874299953938,51127.334020113,0.0,1.0
2015-04-21,17.3,17.44,17.15,17.29,42014,12.0131806551536,12.1103971460046,11.9090201292419,12.0062366200928,60503.7267701612,0.0,1.0
2015-04-22,17.33,17.45,17.12,17.25,21356,12.034012760336,12.1173411810654,11.8881880240595,11.9784604798497,30754.453013366,0.0,1.0
2015-04-23,17.22,17.5,17.14,17.27,65306,11.9576283746674,12.1520613563693,11.9020760941811,11.9923485499713,94046.1841398612,0.0,1.0
2015-04-24,17.29,17.3,17.1,17.28,46636,12.0062366200928,12.0131806551536,11.874299953938,11.9992925850321,67159.7991539307,0.0,1.0
2015-04-27,17.19,17.418,17.1,17.25,45622,11.936796269485,12.0951202688709,11.874299953938,11.9784604798497,65699.5530706025,0.0,1.0
2015-04-28,17.4,17.44,17.19,17.25,103107,12.0826210057614,12.1103971460046,11.936796269485,11.9784604798497,148482.833248227,0.0,1.0
2015-04-29,17.21,17.43,17.08,17.33,43514,11.9506843396066,12.1034531109438,11.8604118838164,12.034012760336,62663.8541123622,0.0,1.0
2015-04-30,16.9,17.22,16.87,17.09,91926,11.7354192527223,11.9576283746674,11.71458714754,11.8673559188772,132381.244039459,0.0,1.0
2015-05-01,16.85,16.97,16.63,16.91,351899,11.7006990774184,11.7840274981478,11.5479303060812,11.7423632877831,506764.43439551,0.0,1.0
2015-05-04,16.86,17.15,16.83,16.91,56786,11.7076431124792,11.9090201292419,11.6868110072968,11.7423632877831,81776.6608361586,0.0,1.0
2015-05-05,16.76,16.84,16.58,16.71,88299,11.71458714754,11.7705040312991,11.5887741590819,11.6796390951905,126328.92831488,0.11,1.0
2015-05-06,17.05,17.1,16.75,16.75,122690,11.9172858511669,11.9522339035163,11.7075975370701,11.7075975370701,175531.956363636,0.0,1.0
2015-05-07,16.94,17.05,16.87,16.98,68708,11.840400135998,11.9172858511669,11.7914728627088,11.8683585778776,98300.1846754646,0.0,1.0
2015-05-08,17.1,17.19,16.76,17.12,86553,11.9522339035163,12.0151403977454,11.71458714754,11.9662131244561,123830.935032536,0.0,1.0
2015-05-11,16.93,17.176,16.83,17.11,53625,11.8334105255281,12.0053549430875,11.7635144208292,11.9592235139862,76721.0136115415,0.0,1.0
2015-05-12,17.16,17.17,16.67,17.02,71900,11.9941715663357,12.0011611768056,11.6516806533109,11.8963170197572,102866.962772397,0.0,1.0
2015-05-13,17.02,17.18,16.99,17.18,23480,11.8963170197572,12.0081507872755,11.8753481883475,12.0081507872755,33592.7160764379,0.0,1.0
2015-05-14,17.33,17.38,17.05,17.09,75896,12.1129949443238,12.1479429966733,11.9172858511669,11.9452442930464,108584.019562919,0.0,1.0
2015-05-15,17.02,17.34,16.96,17.34,42488,11.8963170197572,12.1199845547937,11.8543793569378,12.1199845547937,60787.3645935134,0.0,1.0
2015-05-18,17.29,17.3,16.98,16.98,43346,12.0850365024443,12.0920261129142,11.8683585778776,11.8683585778776,62014.9008112981,0.0,1.0
2015-05-19,17.26,17.3071,17.15,17.26,18840,12.0640676710346,12.0969887363478,11.9871819558658,12.0640676710346,26954.2917751317,0.0,1.0
2015-05-20,17.28,17.34,17.13,17.23,45545,12.0780468919744,12.1199845547937,11.973202734926,12.0430988396249,65160.998879956,0.0,1.0
2015-05-21,17.37,17.4796,17.25,17.32,60279,12.1409533862034,12.2175595169534,12.0570780605647,12.106005333854,86240.8574263888,0.0,1.0
2015-05-22,17.2,17.48,17.13,17.38,57255,12.0221300082152,12.2178391013722,11.973202734926,12.1479429966733,81914.4360713997,0.0,1.0
2015-05-26,17.19,17.29,16.91,17.08,64247,12.0151403977454,12.0850365024443,11.8194313045884,11.9382546825765,91917.8547599193,0.0,1.0
2015-05-27,17.31,17.4,17.08,17.19,52355,12.0990157233841,12.1619222176131,11.9382546825765,12.0151403977454,74904.0310980369,0.0,1.0
2015-05-28,17.2,17.43,17.11,17.21,30900,12.0221300082152,12.1828910490228,11.9592235139862,12.0291196186851,44208.4721789582,0.0,1.0
2015-05-29,17.11,17.24,16.95,17.24,48116,11.9592235139862,12.0500884500948,11.8473897464679,12.0500884500948,68839.3154486326,0.0,1.0
2015-06-01,16.99,17.24,16.84,17.24,38295,11.8753481883475,12.0500884500948,11.7705040312991,12.0500884500948,54788.460909165,0.0,1.0
2015-06-02,17.2,17.3,16.86,16.86,40938,12.0221300082152,12.0920261129142,11.7844832522389,11.7844832522389,58569.7875101032,0.0,1.0
2015-06-03,17.37,17.46,17.1437,17.19,53512,12.1409533862034,12.2038598804325,11.9827785012698,12.0151403977454,76559.3450886863,0.0,1.0
2015-06-04,17.1,17.3,17.02,17.23,29216,11.9522339035163,12.0920261129142,11.8963170197572,12.0430988396249,41799.1819799495,0.0,1.0
2015-06-05,17.48,17.5,17.04,17.16,41546,12.2178391013722,12.231818322312,11.910296240697,11.9941715663357,59439.6500047571,0.0,1.0
2015-06-08,17.41,17.5,17.32,17.4,26933,12.168911828083,12.231818322312,12.106005333854,12.1619222176131,38532.9055403196,0.0,1.0
2015-06-09,17.47,17.49,17.32,17.37,45934,12.2108494909023,12.2248287118421,12.106005333854,12.1409533862034,65717.5391931477,0.0,1.0
2015-06-10,17.65,17.65,17.37,17.49,146370,12.3366624793604,12.3366624793604,12.1409533862034,12.2248287118421,209410.811418579,0.0,1.0
2015-06-11,17.64,17.65,17.51,17.58,44310,12.3296728688905,12.3366624793604,12.2388079327819,12.2877352060712,63394.0906876904,0.0,1.0
2015-06-12,17.58,17.636,17.49,17.61,79377,12.2877352060712,12.3268770247026,12.2248287118421,12.3087040374808,113564.268483791,0.0,1.0
2015-06-15,17.55,17.61,17.3,17.43,58271,12.2667663746615,12.3087040374808,12.0920261129142,12.1828910490228,83368.0220822026,0.0,1.0
2015-06-16,17.65,17.65,17.35,17.46,48595,12.3366624793604,12.3366624793604,12.1269741652636,12.2038598804325,69524.618302151,0.0,1.0
2015-06-17,17.49,17.7,17.37,17.7,42989,12.2248287118421,12.3716105317099,12.1409533862034,12.3716105317099,61504.1427346677,0.0,1.0
2015-06-18,17.67,17.75,17.54,17.55,69890,12.3506417003002,12.4065585840593,12.2597767641916,12.2667663746615,99991.2660384264,0.0,1.0
2015-06-19,17.66,17.73,17.55,17.65,187656,12.3436520898303,12.3925793631196,12.2667663746615,12.3366624793604,268478.48075128,0.0,1.0
2015-06-22,17.79,17.84,17.73,17.75,58813,12.4345170259389,12.4694650782884,12.3925793631196,12.4065585840593,84143.4587139501,0.0,1.0
2015-06-23,17.96,17.98,17.73,17.73,103673,12.5533404039271,12.5673196248669,12.3925793631196,12.3925793631196,148324.431592528,0.0,1.0
2015-06-24,17.93,17.97,17.81,17.95,55302,12.5323715725174,12.560330014397,12.4484962468787,12.5463507934572,79120.2889463022,0.0,1.0
2015-06-25,17.89,18.0,17.82,18.0,37066,12.5044131306378,12.5812988458067,12.4554858573486,12.5812988458067,53030.1368862544,0.0,1.0
2015-06-26,17.99,18.0,17.9,17.95,239281,12.5743092353368,12.5812988458067,12.5114027411077,12.5463507934572,342338.104577774,0.0,1.0
2015-06-29,17.88,17.96,17.695,17.94,81131,12.4974235201679,12.5533404039271,12.3681157264749,12.5393611829873,116073.707325277,0.0,1.0
2015-06-30,17.87,17.98,17.76,17.98,48256,12.490433909698,12.5673196248669,12.4135481945292,12.5673196248669,69039.612733586,0.0,1.0
2015-07-01,18.13,18.32,17.84,17.9,131320,12.6721637819153,12.8049663808432,12.4694650782884,12.5114027411077,187878.853286108,0.0,1.0
2015-07-02,17.77,18.15,17.71,18.15,41301,12.4205378049991,12.686143002855,12.3786001421798,12.686143002855,59089.1297560889,0.0,1.0
2015-07-06,17.78,17.81,17.54,17.67,44644,12.427527415469,12.4484962468787,12.2597767641916,12.3506417003002,63871.942781793,0.0,1.0
2015-07-07,17.76,17.85,17.51,17.73,142363,12.4135481945292,12.4764546887583,12.2388079327819,12.3925793631196,203678.01698424,0.0,1.0
2015-07-08,17.64,17.74,17.59,17.66,40686,12.3296728688905,12.3995689735894,12.2947248165411,12.3436520898303,58209.2523971873,0.0,1.0
2015-07-09,17.92,18.03,17.79,17.86,60848,12.5253819620475,12.6022676772163,12.4345170259389,12.4834442992282,87054.9228202343,0.0,1.0
2015-07-10,18.14,18.23,17.89,18.01,52688,12.6791533923851,12.7420598866142,12.5044131306378,12.5882884562765,75380.4524972475,0.0,1.0
2015-07-13,18.22,18.25,18.13,18.25,45474,12.7350702761443,12.756039107554,12.6721637819153,12.756039107554,65059.4195425869,0.0,1.0
2015-07-14,18.39,18.46,18.07,18.19,41063,12.8538936541325,12.9028209274217,12.6302261190959,12.7141014447346,58748.6243716682,0.0,1.0
2015-07-15,18.39,18.48,18.28,18.41,34646,12.8538936541325,12.9168001483615,12.7770079389636,12.8678728750722,49567.8552463487,0.0,1.0
2015-07-16,18.44,18.55,18.3901,18.5,38517,12.8888417064819,12.9657274216507,12.8539635502372,12.9307793693013,55106.0751753052,0.0,1.0
2015-07-17,18.26,18.52,18.24,18.52,64421,12.7630287180239,12.9447585902411,12.7490494970841,12.9447585902411,92166.7956712183,0.0,1.0
2015-07-20,18.47,18.54,18.29,18.35,22788,12.9098105378916,12.9587378111809,12.7839975494335,12.8259352122529,32602.6752108122,0.0,1.0
2015-07-21,18.47,18.72,18.38,18.54,55469,12.9098105378916,13.0845507996389,12.8469040436626,12.9587378111809,79359.2149933535,0.0,1.0
2015-07-22,18.62,18.74,18.49,18.49,28115,13.01465469494,13.0985300205787,12.9237897588314,12.9237897588314,40223.9869032817,0.0,1.0
2015-07-23,17.82,18.65,17.82,18.5,68190,12.4554858573486,13.0356235263497,12.4554858573486,12.9307793693013,97559.0847211373,0.0,1.0
2015-07-24,17.52,17.97,17.21,17.74,62795,12.2457975432518,12.560330014397,12.0291196186851,12.3995689735894,89840.4857759764,0.0,1.0
2015-07-27,17.71,17.73,17.31,17.46,55180,12.3786001421798,12.3925793631196,12.0990157233841,12.2038598804325,78945.7441694141,0.0,1.0
2015-07-28,17.7,17.82,17.49,17.82,57428,12.3716105317099,12.4554858573486,12.2248287118421,12.4554858573486,82161.9462878057,0.0,1.0
2015-07-29,17.69,17.82,17.39,17.72,38316,12.36462092124,12.4554858573486,12.1549326071432,12.3855897526497,54818.5055019079,0.0,1.0
2015-07-30,17.64,17.75,17.52,17.62,27847,12.3296728688905,12.4065585840593,12.2457975432518,12.3156936479507,39840.5606720856,0.0,1.0
2015-07-31,17.7,17.88,17.52,17.61,36860,12.3716105317099,12.4974235201679,12.2457975432518,12.3087040374808,52735.4137383945,0.0,1.0
2015-08-03,17.54,17.7,17.45,17.7,26289,12.2597767641916,12.3716105317099,12.1968702699626,12.3716105317099,37611.5380295348,0.0,1.0
2015-08-04,17.43,17.69,17.36,17.48,26443,12.2597767641916,12.4426535260212,12.2105407129298,12.2949453722357,37594.6070524059,0.11,1.0
2015-08-05,17.62,17.77,17.37,17.37,22057,12.3934174747594,12.4989232988918,12.2175744345386,12.2175744345386,31358.9323357757,0.0,1.0
2015-08-06,17.95,18.0099,17.71,17.75,83823,12.6255302878508,12.6676622802877,12.4567209692388,12.4848558556742,119173.041899702,0.0,1.0
2015-08-07,17.9,17.94,17.8,17.81,78481,12.5903616798066,12.618496566242,12.5200244637183,12.5270581853272,111578.200509771,0.0,1.0
2015-08-10,18.1,18.195,18.01,18.01,161687,12.7310361119832,12.7978564672671,12.6677326175038,12.6677326175038,229874.039650659,0.0,1.0
2015-08-11,18.05,18.12,17.91,18.03,57277,12.6958675039391,12.7451035552009,12.5973954014155,12.6818000607214,81431.9974337501,0.0,1.0
2015-08-12,17.95,18.02,17.8,18.02,80650,12.6255302878508,12.6747663391126,12.5200244637183,12.6747663391126,114661.916529007,0.0,1.0
2015-08-13,18.15,18.18,17.9,17.94,45357,12.7662047200274,12.7873058848539,12.5903616798066,12.618496566242,64485.0656913352,0.0,1.0
2015-08-14,18.37,18.37,17.391,18.09,40800,12.9209465954217,12.9209465954217,12.2323452499172,12.7240023903744,58006.2764337692,0.0,1.0
2015-08-17,18.56,18.56,18.116,18.3,63211,13.0545873059894,13.0545873059894,12.7422900665574,12.8717105441599,89868.498520956,0.0,1.0
2015-08-18,18.41,18.52,17.664,18.52,39851,12.949081481857,13.0264524195541,12.4243658498382,13.0264524195541,56657.0618176995,0.0,1.0
2015-08-19,18.31,18.61,17.768,18.29,56301,12.8787442657687,13.0897559140336,12.4975165545701,12.864676822551,80044.3963112167,0.0,1.0
2015-08-20,17.78,18.3,17.78,18.21,35973,12.5059570205007,12.8717105441599,12.5059570205007,12.8084070496804,51143.6221115681,0.0,1.0
2015-08-21,17.74,17.97,17.4,17.4,48631,12.4778221340653,12.6395977310684,12.2386755993651,12.2386755993651,69139.7850306531,0.0,1.0
2015-08-24,17.28,17.79,17.13,17.22,122393,12.1542709400591,12.5129907421095,12.0487651159267,12.1120686104062,174008.877244077,0.0,1.0
2015-08-25,17.25,17.76,16.62,17.76,102483,12.1331697752326,12.491889577283,11.6900453138763,12.491889577283,145702.383033383,0.0,1.0
2015-08-26,17.59,17.61,17.15,17.54,35367,12.3723163099329,12.3863837531505,12.0628325591443,12.3371477018887,50282.0582998313,0.0,1.0
2015-08-27,17.49,17.75,17.34,17.67,60045,12.3019790938446,12.4848558556742,12.1964732697121,12.4285860828035,85367.325207492,0.0,1.0
2015-08-28,17.59,17.77,17.25,17.37,85532,12.3723163099329,12.4989232988918,12.1331697752326,12.2175744345386,121602.765586597,0.0,1.0
2015-08-31,17.72,17.76,17.27,17.52,56172,12.4637546908477,12.491889577283,12.1472372184503,12.3230802586711,79860.9941136688,0.0,1.0
2015-09-01,17.22,17.55,17.14,17.42,61397,12.1120686104062,12.3441814234976,12.0557988375355,12.2527430425828,87289.4939755913,0.0,1.0
2015-09-02,17.51,17.53,17.23,17.41,148199,12.3160465370622,12.3301139802799,12.119102332015,12.2457093209739,210697.847088437,0.0,1.0
2015-09-03,17.75,17.82,17.6,17.63,96803,12.4848558556742,12.534091906936,12.3793500315417,12.4004511963682,137626.999451426,0.0,1.0
2015-09-04,17.8,18.04,17.55,17.55,176693,12.5200244637183,12.6888337823303,12.3441814234976,12.3441814234976,251208.406909609,0.0,1.0
2015-09-08,17.99,18.15,17.903,18.02,42616,12.6536651742861,12.7662047200274,12.5924717962893,12.6747663391126,60588.1244240567,0.0,1.0
2015-09-09,18.01,18.13,17.87,18.03,159156,12.6677326175038,12.7521372768097,12.5692605149801,12.6818000607214,226275.660100318,0.0,1.0
2015-09-10,18.1,18.16,17.97,17.97,98342,12.7310361119832,12.7732384416362,12.6395977310684,12.6395977310684,139815.030319847,0.0,1.0
2015-09-11,18.27,18.32,17.97,17.97,75277,12.8506093793334,12.8857779873775,12.6395977310684,12.6395977310684,107023.001742766,0.0,1.0
2015-09-14,18.28,18.37,18.21,18.32,38352,12.8576431009422,12.9209465954217,12.8084070496804,12.8857779873775,54525.8998477431,0.0,1.0
2015-09-15,18.57,18.59,18.22,18.31,107923,13.0616210275983,13.0756884708159,12.8154407712892,12.8787442657687,153436.553224551,0.0,1.0
2015-09-16,18.63,18.69,18.49,18.58,63782,13.1038233572513,13.1460256869042,13.0053512547276,13.0686547492071,90680.3020465359,0.0,1.0
2015-09-17,18.52,18.75,18.32,18.75,92878,13.0264524195541,13.1882280165572,12.8857779873775,13.1882280165572,132046.738789599,0.0,1.0
2015-09-18,18.56,18.73,18.23,18.32,197191,13.0545873059894,13.1741605733396,12.822474492898,12.8857779873775,280350.873927732,0.0,1.0
2015-09-21,18.52,18.75,18.45,18.65,44571,13.0264524195541,13.1882280165572,12.9772163682923,13.1178908004689,63367.5918365083,0.0,1.0
2015-09-22,18.83,18.925,18.38,18.38,105094,13.2444977894279,13.3113181447118,12.9279803170305,12.9279803170305,149414.500380651,0.0,1.0
2015-09-23,18.72,19.025,18.5,18.8,102496,13.1671268517307,13.3816553608001,13.0123849763365,13.2233966246014,145720.865425383,0.0,1.0
2015-09-24,18.96,18.97,18.58,18.62,96167,13.3359361703427,13.3429698919515,13.0686547492071,13.0967896356424,136722.78396584,0.0,1.0
2015-09-25,19.3,19.34,19.08,19.17,279690,13.5750827050429,13.6032175914782,13.4203408296486,13.4836443241281,397641.555288259,0.0,1.0
2015-09-28,19.02,19.23,18.912,19.15,95248,13.3781384999956,13.5258466537811,13.3021743066203,13.4695768809104,135416.22102362,0.0,1.0
2015-09-29,19.02,19.11,18.94,19.07,380988,13.3781384999956,13.4414419944751,13.321868727125,13.4133071080398,541659.197204632,0.0,1.0
2015-09-30,18.82,19.16,18.8,19.16,127649,13.237464067819,13.4766106025193,13.2233966246014,13.4766106025193,181481.45050231,0.0,1.0
2015-10-01,18.87,19.05,18.7,18.83,204240,13.2726326758632,13.3992396648221,13.1530594085131,13.2444977894279,290372.595559633,0.0,1.0
2015-10-02,18.79,18.84,18.35,18.74,77673,13.2163629029925,13.2515315110367,12.906879152204,13.1811942949484,110429.448760789,0.0,1.0
2015-10-05,18.69,18.99,18.3,18.51,145708,13.1460256869042,13.3570373351692,12.8717105441599,13.0194186979453,207156.336436561,0.0,1.0
2015-10-06,18.26,18.82,18.15,18.65,110807,12.8435756577245,13.237464067819,12.7662047200274,13.1178908004689,157536.800803841,0.0,1.0
2015-10-07,18.57,18.58,18.18,18.35,73918,13.0616210275983,13.0686547492071,12.7873058848539,12.906879152204,105090.880917435,0.0,1.0
2015-10-08,18.48,18.6699,18.35,18.53,108993,12.9983175331188,13.1318879064705,12.906879152204,13.033486141163,154957.796258476,0.0,1.0
2015-10-09,18.4,18.67,18.25,18.52,62828,12.9420477602482,13.1319582436866,12.8365419361157,13.0264524195541,89323.9788181581,0.0,1.0
2015-10-12,18.72,18.76,18.36,18.39,97017,13.1671268517307,13.1952617381661,12.9139128738128,12.9350140386393,137931.248058211,0.0,1.0
2015-10-13,18.95,18.99,18.67,18.67,101945,13.3289024487338,13.3570373351692,13.1319582436866,13.1319582436866,144937.496349035,0.0,1.0
2015-10-14,18.68,19.03,18.63,18.95,106513,13.1389919652954,13.3851722216045,13.1038233572513,13.3289024487338,151431.924553678,0.0,1.0
2015-10-15,18.9,18.94,18.69,18.74,173123,13.2937338406897,13.321868727125,13.1460256869042,13.1811942949484,246132.857721653,0.0,1.0
2015-10-16,19.11,19.135,18.83,18.98,105604,13.4414419944751,13.4590262984972,13.2444977894279,13.3500036135603,150139.578836073,0.0,1.0
2015-10-19,19.05,19.14,18.97,19.08,95207,13.3992396648221,13.4625431593016,13.3429698919515,13.4203408296486,135357.930402694,0.0,1.0
2015-10-20,19.22,19.271,18.99,19.01,40215,13.5188129321723,13.5546849123773,13.3570373351692,13.3711047783868,57174.5687937261,0.0,1.0
2015-10-21,18.96,19.36,18.9,19.28,36252,13.3359361703427,13.6172850346959,13.2937338406897,13.5610152618252,51540.2826783579,0.0,1.0
2015-10-22,19.04,19.32,18.795,19.2,286932,13.3922059432133,13.5891501482606,13.219879763797,13.5047454889546,407937.669355253,0.0,1.0
2015-10-23,18.71,19.11,18.485,18.55,324294,13.1600931301219,13.4414419944751,13.0018343939232,13.0475535843806,461056.063966,0.0,1.0
2015-10-26,18.93,18.94,18.2,18.72,78960,13.3148350055162,13.321868727125,12.8013733280715,13.1671268517307,112259.205568883,0.0,1.0
2015-10-27,18.61,18.95,18.385,18.78,78731,13.0897559140336,13.3289024487338,12.9314971778349,13.2093291813837,111933.631125174,0.0,1.0
2015-10-28,19.0,19.02,18.575,18.6,149348,13.364071056778,13.3781384999956,13.0651378884027,13.0827221924248,212331.406196828,0.0,1.0
2015-10-29,18.73,19.12,18.73,18.94,143569,13.1741605733396,13.448475716084,13.1741605733396,13.321868727125,204115.272091172,0.0,1.0
2015-10-30,18.42,18.82,18.35,18.7,222458,12.9561152034658,13.237464067819,12.906879152204,13.1530594085131,316273.535365281,0.0,1.0
2015-11-02,18.7,18.88,18.25,18.25,78913,13.3007675622985,13.428796340973,12.9806956156122,12.9806956156122,110946.46178036,0.21,1.0
2015-11-03,18.72,18.86,18.48,18.64,41599,13.3149929821512,13.4145709211203,13.1442879439185,13.2580913027403,58485.4442690203,0.0,1.0
2015-11-04,19.16,19.18,18.68,18.73,111008,13.6279522189112,13.6421776387639,13.2865421424458,13.3221056920776,156069.910272251,0.0,1.0
2015-11-05,19.14,19.33,19.11,19.2,63008,13.6137267990585,13.7488682876594,13.5923886692794,13.6564030586167,88585.0831150367,0.0,1.0
2015-11-06,19.7,19.78,19.13,19.14,105583,14.0120385549348,14.0689402343457,13.6066140891321,13.6137267990585,148442.718869587,0.0,1.0
2015-11-09,19.36,19.7,19.26,19.61,69059,13.7702064174385,14.0120385549348,13.6990793181748,13.9480241655975,97092.3891385429,0.0,1.0
2015-11-10,19.65,19.79,19.18,19.18,90839,13.976475005303,14.0760529442721,13.6421776387639,13.6421776387639,127713.629461129,0.0,1.0
2015-11-11,19.44,19.7,19.32,19.67,33485,13.8271080968494,14.0120385549348,13.741755577733,13.9907004251557,47077.6966116525,0.0,1.0
2015-11-12,19.11,19.36,19.01,19.29,67701,13.5923886692794,13.7702064174385,13.5212615700158,13.7204174479539,95183.1309035536,0.0,1.0
2015-11-13,18.93,19.42,18.85,18.97,46351,13.4643598906049,13.8128826769966,13.407458211194,13.4928107303103,65166.4421575841,0.0,1.0
2015-11-16,18.83,18.88,18.47,18.88,163356,13.3932327913412,13.428796340973,13.1371752339922,13.428796340973,229667.738022791,0.0,1.0
2015-11-17,18.71,19.06,18.6154,18.65,93527,13.3078802722249,13.5568251196476,13.2405940363215,13.2652040126667,131492.779781933,0.0,1.0
2015-11-18,19.01,19.13,18.62,18.79,82427,13.5212615700158,13.6066140891321,13.2438658828876,13.3647819516358,115886.913501827,0.0,1.0
2015-11-19,19.05,19.13,18.84,19.02,32113,13.5497124097212,13.6066140891321,13.4003455012676,13.5283742799421,45148.7553020756,0.0,1.0
2015-11-20,19.16,19.24,19.08,19.09,33841,13.6279522189112,13.6848538983221,13.5710505395003,13.5781632494267,47578.2090797353,0.0,1.0
2015-11-23,19.13,19.27,19.02,19.07,38617,13.6066140891321,13.7061920281012,13.5283742799421,13.5639378295739,54292.9493818782,0.0,1.0
2015-11-24,19.35,19.39,18.94,18.98,59698,13.7630937075121,13.7915445472175,13.4714726005312,13.4999234402367,83931.4419089873,0.0,1.0
2015-11-25,19.57,19.7,17.75,19.27,83648,13.9195733258921,14.0120385549348,12.625060119294,13.7061920281012,117603.558792639,0.0,1.0
2015-11-27,19.67,19.74,19.34,19.54,33371,13.9907004251557,14.0404893946402,13.7559809975857,13.898235196113,46917.4201471543,0.0,1.0
2015-11-30,19.58,19.8,19.48,19.69,107775,13.9266860358184,14.0831656541984,13.8555589365548,14.0049258450084,151524.525976434,0.0,1.0
2015-12-01,19.51,19.79,19.16,19.63,59899,13.8768970663339,14.0760529442721,13.6279522189112,13.9622495854503,84214.0346227081,0.0,1.0
2015-12-02,19.28,19.65,19.25,19.51,74595,13.7133047380276,13.976475005303,13.6919666082485,13.8768970663339,104875.639204008,0.0,1.0
2015-12-03,19.14,19.38,19.05,19.32,92858,13.6137267990585,13.7844318372912,13.5497124097212,13.741755577733,130552.210003429,0.0,1.0
2015-12-04,19.16,19.3,18.83,19.13,82511,13.6279522189112,13.7275301578803,13.3932327913412,13.6066140891321,116005.011949353,0.0,1.0
2015-12-07,18.75,19.205,18.58,19.06,122568,13.3363311119303,13.6599594135798,13.2154150431822,13.5568251196476,172322.506145948,0.0,1.0
2015-12-08,18.7,18.815,18.3564,18.61,55710,13.3007675622985,13.3825637264517,13.0563748492287,13.2367531729612,78324.5775193421,0.0,1.0
2015-12-09,18.46,18.68,18.26,18.58,86987,13.1300625240658,13.2865421424458,12.9878083255385,13.2154150431822,122297.972081763,0.0,1.0
2015-12-10,18.47,18.59,18.38,18.43,74484,13.1371752339922,13.2225277531085,13.0731608446549,13.1087243942867,104719.580541207,0.0,1.0
2015-12-11,18.08,18.43,18.04,18.22,103489,12.859779546864,13.1087243942867,12.8313287071586,12.9593574858331,145498.693284854,0.0,1.0
2015-12-14,18.35,18.5,18.05,18.05,109210,13.0518227148758,13.1585133637713,12.8384414170849,12.8384414170849,153542.041121654,0.0,1.0
2015-12-15,18.55,18.83,18.28,18.39,149620,13.1940769134031,13.3932327913412,13.0020337453913,13.0802735545813,210355.829984633,0.0,1.0
2015-12-16,18.69,18.76,18.18,18.59,73673,13.2936548523721,13.3434438218567,12.9309066461276,13.2225277531085,103579.368149031,0.0,1.0
2015-12-17,18.64,19.395,18.21,18.71,92767,13.2580913027403,13.7951009021807,12.9522447759067,13.3078802722249,130424.270018611,0.0,1.0
2015-12-18,18.21,18.67,18.15,18.53,204115,12.9522447759067,13.2794294325194,12.9095685163486,13.1798514935503,286972.19781656,0.0,1.0
2015-12-21,18.46,18.56,18.3,18.3,100369,13.1300625240658,13.2011896233294,13.016259165244,13.016259165244,141112.179519635,0.0,1.0
2015-12-22,18.67,18.68,18.2,18.38,58350,13.2794294325194,13.2865421424458,12.9451320659804,13.0731608446549,82036.243012989,0.0,1.0
2015-12-23,18.73,18.91,18.26,18.75,77279,13.3221056920776,13.4501344707521,12.9878083255385,13.3363311119303,108649.165789216,0.0,1.0
2015-12-24,18.9,19.12,18.575,18.76,26171,13.4430217608258,13.5995013792058,13.211858688219,13.3434438218567,36794.696073572,0.0,1.0
2015-12-28,18.79,19.395,18.64,18.81,106829,13.3647819516358,13.7951009021807,13.2580913027403,13.3790073714885,150194.512507876,0.0,1.0
2015-12-29,19.08,19.18,18.81,18.81,30821,13.5710505395003,13.6421776387639,13.3790073714885,13.3790073714885,43332.2887044272,0.0,1.0
2015-12-30,18.92,19.02,18.83,18.97,43434,13.4572471806785,13.5283742799421,13.3932327913412,13.4928107303103,61065.3329738844,0.0,1.0
2015-12-31,18.84,18.95,18.67,18.93,170685,13.4003455012676,13.4785853104576,13.2794294325194,13.4643598906049,239971.827569357,0.0,1.0
2016-01-04,18.36,18.59,18.21,18.59,153737,13.0589354248022,13.2225277531085,12.9522447759067,13.2225277531085,216144.059847264,0.0,1.0
2016-01-05,18.68,18.74,18.18,18.38,82440,13.2865421424458,13.329218402004,12.9309066461276,13.0731608446549,115905.190642516,0.0,1.0
2016-01-06,18.66,18.76,18.42,18.47,90679,13.2723167225931,13.3434438218567,13.1016116843604,13.1371752339922,127488.680037272,0.0,1.0
2016-01-07,18.5,18.62,18.39,18.39,120978,13.1585133637713,13.2438658828876,13.0802735545813,13.0802735545813,170087.071246364,0.0,1.0
2016-01-08,18.19,19.1,18.09,18.54,120127,12.938019356054,13.585275959353,12.8668922567904,13.1869642034767,168890.621498223,0.0,1.0
2016-01-11,18.41,18.49,18.1,18.26,106640,13.094498974434,13.1514006538449,12.8740049667167,12.9878083255385,149928.791000945,0.0,1.0
2016-01-12,18.46,18.56,18.06,18.53,183965,13.1300625240658,13.2011896233294,12.8455541270113,13.1798514935503,258642.62974952,0.0,1.0
2016-01-13,18.14,18.5,17.85,18.5,191900,12.9024558064222,13.1585133637713,12.6961872185577,13.1585133637713,269798.715238947,0.0,1.0
2016-01-14,18.07,19.35,17.972,18.29,187830,12.8526668369377,13.7630937075121,12.7829622796593,13.0091464553176,264076.564269574,0.0,1.0
2016-01-15,17.56,19.61,17.28,17.65,110237,12.4899186306931,13.9480241655975,12.290762752755,12.5539330200304,154985.935236039,0.0,1.0
2016-01-19,17.38,17.66,17.2,17.64,74137,12.3618898520186,12.5610457299568,12.2338610733441,12.5468203101041,104231.721478217,0.0,1.0
2016-01-20,17.38,17.55,16.79,17.1,92973,12.3618898520186,12.4828059207668,11.9422399663632,12.1627339740805,130713.892401827,0.0,1.0
2016-01-21,17.28,17.57,17.213,17.42,129204,12.290762752755,12.4970313406195,12.2431075962484,12.3903406917241,181652.283500432,0.0,1.0
2016-01-22,17.41,17.52,17.23,17.42,43987,12.3832279817977,12.4614677909877,12.2551992031232,12.3903406917241,61842.8144200915,0.0,1.0
2016-01-25,16.88,17.43,16.84,17.39,82654,12.0062543557005,12.3974534016504,11.977803515995,12.369002561945,116206.060496925,0.0,1.0
2016-01-26,17.23,17.32,16.89,17.27,56614,12.2551992031232,12.3192135924604,12.0133670656268,12.2836500428286,79595.5417641361,0.0,1.0
2016-01-27,17.24,17.61,17.07,17.15,81539,12.2623119130495,12.525482180325,12.1413958443014,12.1982975237123,114638.444199419,0.0,1.0
2016-01-28,17.86,18.3,17.35,17.96,220138,12.703299928484,13.016259165244,12.3405517222395,12.7744270277477,309499.476681977,0.0,1.0
2016-01-29,18.11,18.19,17.87,17.87,173646,12.8811176766431,12.938019356054,12.7104126384104,12.7104126384104,244134.797844618,0.0,1.0
2016-02-01,17.92,18.06,17.73,18.04,123736,12.7459761880422,12.8455541270113,12.6108346994413,12.8313287071586,173964.636940106,0.0,1.0
2016-02-02,17.75,18.06,17.61,17.85,86629,12.625060119294,12.8455541270113,12.525482180325,12.6961872185577,121794.647745882,0.0,1.0
2016-02-03,17.62,17.97,17.35,17.97,88456,12.5325948902513,12.781539737674,12.3405517222395,12.781539737674,124363.288979554,0.0,1.0
2016-02-04,17.39,17.8,17.32,17.5,53141,12.369002561945,12.6606236689259,12.3192135924604,12.447242371135,74712.7333325318,0.0,1.0
2016-02-05,17.17,17.71,17.09,17.36,87860,12.212522943565,12.5966092795886,12.1556212641541,12.3476644321659,123525.352375685,0.0,1.0
2016-02-08,17.38,17.4699,16.47,16.95,155740,12.4401296612086,12.504477627638,11.7887764971292,12.1323473968634,217583.037614178,0.11,1.0
2016-02-09,17.2,19.35,16.915,17.42,93123,12.3112905738083,13.8502018955343,12.1072953520911,12.4687605695198,130101.356181746,0.0,1.0
2016-02-10,16.81,17.56,16.76,17.36,127287,12.0321392177743,12.5689687486089,11.9963505823853,12.425814207053,177831.591811967,0.0,1.0
2016-02-11,16.54,16.88,16.42,16.57,166291,11.8388805866738,12.0822433073188,11.7529878617402,11.8603537679072,232323.750532292,0.0,1.0
2016-02-12,17.1,17.14,16.6673,16.83,136712,12.2397133030303,12.2683442113415,11.9299984523741,12.0464546719299,190999.179647551,0.0,1.0
2016-02-16,17.25,17.64,17.01,17.29,150945,12.3470792091973,12.6262305652313,12.1752937593302,12.3757101175084,210883.983643714,0.0,1.0
2016-02-17,17.12,17.735,16.99,17.35,178759,12.2540287571859,12.6942289724703,12.1609783051746,12.4186564799752,249742.687947045,0.0,1.0
2016-02-18,17.19,17.27,17.01,17.08,86876,12.3041328467305,12.3613946633529,12.1752937593302,12.2253978488747,121373.725284251,0.0,1.0
2016-02-19,17.31,18.393,17.09,17.17,101035,12.390025571664,13.1652074141893,12.2325555759525,12.2898173925749,141155.144505898,0.0,1.0
2016-02-22,17.54,17.69,17.34,17.43,153290,12.5546532944533,12.6620192006203,12.4114987528974,12.4759182965976,214160.163322701,0.0,1.0
2016-02-23,17.31,17.87,17.29,17.42,117871,12.390025571664,12.7908582880206,12.3757101175084,12.4687605695198,164676.577800313,0.0,1.0
2016-02-24,17.31,17.37,16.95,17.17,52215,12.390025571664,12.4329719341308,12.1323473968634,12.2898173925749,72949.1351549013,0.0,1.0
2016-02-25,17.51,17.58,17.22,17.31,103393,12.53318011322,12.5832842027645,12.3256060279639,12.390025571664,144449.486375001,0.0,1.0
2016-02-26,17.59,17.78,17.36,17.53,39250,12.5904419298423,12.7264387443204,12.425814207053,12.5474955673755,54835.8432410202,0.0,1.0
2016-02-29,17.44,18.792,17.37,17.57,96114,12.4830760236754,13.4508007245933,12.4329719341308,12.5761264756867,134280.057000443,0.0,1.0
2016-03-01,17.74,17.94,16.71,17.44,111638,12.6978078360092,12.8409623775652,11.9605619469963,12.4830760236754,155968.506184485,0.0,1.0
2016-03-02,17.74,17.91,17.66,17.76,60000,12.6978078360092,12.8194891963318,12.6405460193869,12.7121232901648,83825.4928525151,0.0,1.0
2016-03-03,17.8,17.9,17.46,17.66,79796,12.740754198476,12.812331469254,12.497391477831,12.6405460193869,111482.317127655,0.0,1.0
2016-03-04,17.73,17.87,17.66,17.83,53023,12.6906501089315,12.7908582880206,12.6405460193869,12.7622273797094,74077.9851253146,0.0,1.0
2016-03-07,17.88,17.92,17.61,17.61,46844,12.7980160150984,12.8266469234096,12.6047573839979,12.6047573839979,65445.3564530533,0.0,1.0
2016-03-08,17.81,17.87,17.72,17.77,53163,12.7479119255538,12.7908582880206,12.6834923818537,12.7192810172426,74273.5779419709,0.0,1.0
2016-03-09,17.78,17.98,17.69,17.85,92479,12.7264387443204,12.8695932858763,12.6620192006203,12.776542833865,129201.629225129,0.0,1.0
2016-03-10,17.66,17.94,17.54,17.81,29813,12.6405460193869,12.8409623775652,12.5546532944533,12.7479119255538,41651.490306867,0.0,1.0
2016-03-11,17.93,17.98,17.74,17.74,69365,12.8338046504874,12.8695932858763,12.6978078360092,12.6978078360092,96909.2551952446,0.0,1.0
2016-03-14,17.8,17.93,17.71,17.93,26873,12.740754198476,12.8338046504874,12.6763346547759,12.8338046504874,37544.0411570939,0.0,1.0
2016-03-15,17.46,17.77,17.25,17.75,43203,12.497391477831,12.7192810172426,12.3470792091973,12.704965563087,60358.5461284532,0.0,1.0
2016-03-16,17.33,17.51,17.15,17.26,40639,12.4043410258196,12.53318011322,12.2755019384193,12.3542369362751,56776.403400556,0.0,1.0
2016-03-17,17.72,17.83,17.025,17.36,44450,12.6834923818537,12.7622273797094,12.1860303499469,12.425814207053,62100.7192882379,0.0,1.0
2016-03-18,17.81,17.93,17.75,17.87,94081,12.7479119255538,12.8338046504874,12.704965563087,12.7908582880206,131439.769884291,0.0,1.0
2016-03-21,17.79,17.94,17.76,17.81,160902,12.7335964713982,12.8409623775652,12.7121232901648,12.7479119255538,224794.824182589,0.0,1.0
2016-03-22,17.66,17.83,17.6,17.72,45156,12.6405460193869,12.7622273797094,12.5975996569201,12.6834923818537,63087.0659208026,0.0,1.0
2016-03-23,17.51,17.645,17.48,17.57,84901,12.53318011322,12.6298094287702,12.5117069319866,12.5761264756867,118614.469477856,0.0,1.0
2016-03-24,17.39,17.46,17.31,17.46,36396,12.4472873882864,12.497391477831,12.390025571664,12.497391477831,50848.5439643355,0.0,1.0
2016-03-28,17.38,17.61,17.28,17.48,27784,12.4401296612086,12.6047573839979,12.3685523904307,12.5117069319866,38816.7915569046,0.0,1.0
2016-03-29,17.7,17.8,17.25,17.31,61480,12.6691769276981,12.740754198476,12.3470792091973,12.390025571664,85893.1883428766,0.0,1.0
2016-03-30,17.74,17.885,17.66,17.82,33139,12.6978078360092,12.8015948786373,12.6405460193869,12.7550696526316,46298.2167939917,0.0,1.0
2016-03-31,17.57,17.85,17.56,17.76,55185,12.5761264756867,12.776542833865,12.5689687486089,12.7121232901648,77098.4970511007,0.0,1.0
2016-04-01,17.52,17.57,17.35,17.49,59879,12.5403378402977,12.5761264756867,12.4186564799752,12.5188646590644,83656.4447752626,0.0,1.0
2016-04-04,17.6,17.815,17.41,17.56,46490,12.5975996569201,12.7514907890927,12.461602842442,12.5689687486089,64950.7860452236,0.0,1.0
2016-04-05,17.33,17.55,17.32,17.43,42836,12.4043410258196,12.5618110215311,12.3971832987418,12.4759182965976,59845.8135305056,0.0,1.0
2016-04-06,17.25,17.32,17.12,17.29,58230,12.3470792091973,12.3971832987418,12.2540287571859,12.3757101175084,81352.6408133654,0.0,1.0
2016-04-07,16.9,17.15,16.82,17.14,39556,12.0965587614744,12.2755019384193,12.0392969448521,12.2683442113415,55263.3532545681,0.0,1.0
2016-04-08,17.03,17.2,16.91,17.0,39382,12.1896092134858,12.3112905738083,12.1037164885522,12.1681360322524,55020.2593252955,0.0,1.0
2016-04-11,16.96,17.28,16.93,17.01,31146,12.1395051239412,12.3685523904307,12.1180319427078,12.1752937593302,43513.8133397404,0.0,1.0
2016-04-12,17.06,17.06,16.93,16.93,90488,12.2110823947192,12.2110823947192,12.1180319427078,12.1180319427078,126420.019953972,0.0,1.0
2016-04-13,17.53,17.72,17.12,17.12,93133,12.5474955673755,12.6834923818537,12.2540287571859,12.2540287571859,130115.327097221,0.0,1.0
2016-04-14,17.92,18.039,17.41,17.41,45425,12.8266469234096,12.9118238756353,12.461602842442,12.461602842442,63462.8835470913,0.0,1.0
2016-04-15,17.8,17.98,17.78,17.83,32718,12.740754198476,12.8695932858763,12.7264387443204,12.7622273797094,45710.0412524764,0.0,1.0
2016-04-18,17.96,17.99,17.69,17.8,34350,12.8552778317208,12.8767510129541,12.6620192006203,12.740754198476,47990.0946580646,0.0,1.0
2016-04-19,17.99,18.21,17.88,17.93,26417,12.8767510129541,13.0342210086656,12.7980160150984,12.8338046504874,36906.9674114148,0.0,1.0
2016-04-20,17.9,18.099,17.86,17.96,86966,12.812331469254,12.9547702381021,12.7837005609428,12.8552778317208,121499.46352353,0.0,1.0
2016-04-21,17.61,18.71,17.52,18.18,87570,12.6047573839979,13.3921073625554,12.5403378402977,13.0127478274322,122343.306818245,0.0,1.0
2016-04-22,17.99,18.03,17.63,17.74,41522,12.8767510129541,12.9053819212653,12.6190728381535,12.6978078360092,58010.0352370355,0.0,1.0
2016-04-25,18.04,18.04,17.68,17.92,31737,12.9125396483431,12.9125396483431,12.6548614735425,12.8266469234096,44339.4944443378,0.0,1.0
2016-04-26,18.32,18.3799,17.98,17.99,47371,13.1129560065214,13.1558307917174,12.8695932858763,12.8767510129541,66181.6236986079,0.0,1.0
2016-04-27,18.31,18.53,18.23,18.41,50245,13.1057982794436,13.2632682751551,13.0485364628212,13.1773755502215,70196.8648062434,0.0,1.0
2016-04-28,18.14,18.42,18.13,18.39,27192,12.9841169191211,13.1845332772993,12.9769591920433,13.163060096066,37989.7133607596,0.0,1.0
2016-04-29,18.45,18.47,18.1314,18.16,44781,13.2060064585327,13.2203219126883,12.9779612738342,12.9984323732767,62563.1565904746,0.0,1.0
2016-05-02,18.3,18.53,18.21,18.48,25262,13.0986405523658,13.2632682751551,13.0342210086656,13.2274796397661,35293.3266740038,0.0,1.0
2016-05-03,17.67,18.33,17.59,18.06,46562,12.7335964713982,13.2092146757628,12.6759457799601,13.0146435921591,64612.5815159948,0.12,1.0
2016-05-04,17.46,17.68,17.33,17.68,34855,12.5822634063731,12.740802807828,12.4885810327861,12.740802807828,48367.1562377045,0.0,1.0
2016-05-05,17.23,17.61,16.8,17.53,90628,12.4165176684885,12.6903584528196,12.1066452020085,12.6327077613815,125761.544556324,0.0,1.0
2016-05-06,17.27,17.29,16.79,17.22,45926,12.4453430142075,12.4597556870671,12.0994388655787,12.4093113320587,63730.0248851764,0.0,1.0
2016-05-09,17.06,17.45,17.04,17.21,62216,12.2940099491824,12.5750570699434,12.2795972763229,12.4021049956289,86335.1310424625,0.0,1.0
2016-05-10,17.76,17.91,17.06,17.06,61535,12.7984534992661,12.9065485457126,12.2940099491824,12.2940099491824,85390.1293670105,0.0,1.0
2016-05-11,17.5,17.79,17.48,17.65,31859,12.6110887520922,12.8200725085554,12.5966760792327,12.7191837985387,44209.7039327794,0.0,1.0
2016-05-12,17.65,17.75,17.5,17.51,36271,12.7191837985387,12.7912471628364,12.6110887520922,12.618295088522,50332.0936421683,0.0,1.0
2016-05-13,17.59,17.67,17.5,17.64,45584,12.6759457799601,12.7335964713982,12.6110887520922,12.7119774621089,63255.4425459623,0.0,1.0
2016-05-16,17.97,18.1,17.57,17.66,49590,12.9497865642912,13.0434689378782,12.6615331071006,12.7263901349685,68814.4391859925,0.0,1.0
2016-05-17,17.65,17.91,17.51,17.75,67313,12.7191837985387,12.9065485457126,12.618295088522,12.7912471628364,93408.0730979371,0.0,1.0
2016-05-18,18.26,18.26,17.59,17.59,36929,13.1587703207545,13.1587703207545,12.6759457799601,12.6759457799601,51245.1789614742,0.0,1.0
2016-05-19,17.79,18.26,17.7,18.23,35185,12.8200725085554,13.1587703207545,12.7552154806875,13.1371513114652,48825.0865650161,0.0,1.0
2016-05-20,17.9,18.162,17.68,17.89,83132,12.8993422092829,13.0881482237428,12.740802807828,12.8921358728531,115359.58778806,0.0,1.0
2016-05-23,17.7,17.93,17.67,17.88,49885,12.7552154806875,12.9209612185722,12.7335964713982,12.8849295364233,69223.8011452558,0.0,1.0
2016-05-24,18.12,18.26,17.8,17.8,160096,13.0578816107377,13.1587703207545,12.8272788449852,12.8272788449852,222160.041458372,0.0,1.0
2016-05-25,18.2,18.44,18.02,18.14,108795,13.1155323021759,13.2884843764903,12.9858182464401,13.0722942835973,150971.302908651,0.0,1.0
2016-05-26,18.09,18.224,17.56,17.96,35752,13.0362626014484,13.1328275096073,12.6543267706708,12.9425802278615,49611.8941273968,0.0,1.0
2016-05-27,18.29,18.29,18.03,18.09,31441,13.1803893300438,13.1803893300438,12.9930245828698,13.0362626014484,43629.6588515181,0.0,1.0
2016-05-31,18.26,18.3,17.94,18.29,82497,13.1587703207545,13.1875956664735,12.9281675550019,13.1803893300438,114478.4188249,0.0,1.0
2016-06-01,18.28,18.44,18.08,18.38,96861,13.173182993614,13.2884843764903,13.0290562650187,13.2452463579117,134410.877071878,0.0,1.0
2016-06-02,18.14,18.3,18.05,18.1,56784,13.0722942835973,13.1875956664735,13.0074372557294,13.0434689378782,78797.320321383,0.0,1.0
2016-06-03,18.1,18.14,17.69,18.04,47659,13.0434689378782,13.0722942835973,12.7480091442578,13.0002309192996,66134.8529373908,0.0,1.0
2016-06-06,18.12,18.25,17.8601,18.06,52647,13.0578816107377,13.1515639843247,12.8705889269281,13.0146435921591,73056.5392180873,0.0,1.0
2016-06-07,17.83,18.11,17.78,17.995,43003,12.8488978542745,13.050675274308,12.8128661721257,12.9678024053657,59673.872319323,0.0,1.0
2016-06-08,18.11,18.16,17.76,17.83,38303,13.050675274308,13.0867069564568,12.7984534992661,12.8488978542745,53151.8343242803,0.0,1.0
2016-06-09,17.88,18.07,17.62,18.07,47551,12.8849295364233,13.0218499285889,12.6975647892494,13.0218499285889,65984.9848302708,0.0,1.0
2016-06-10,17.63,17.98,17.57,17.98,69897,12.7047711256792,12.956992900721,12.6615331071006,12.956992900721,96993.8063275518,0.0,1.0
2016-06-13,17.46,17.68,17.4,17.63,30021,12.5822634063731,12.740802807828,12.5390253877945,12.7047711256792,41659.1707764202,0.0,1.0
2016-06-14,17.62,17.65,17.37,17.41,69632,12.6975647892494,12.7191837985387,12.5174063785052,12.5462317242243,96626.0743980443,0.0,1.0
2016-06-15,17.58,17.895,17.405,17.74,30370,12.6687394435303,12.895739041068,12.5426285560094,12.7840408264066,42143.4667892436,0.0,1.0
2016-06-16,17.54,17.58,17.45,17.54,85675,12.6399140978113,12.6687394435303,12.5750570699434,12.6399140978113,118888.426643676,0.0,1.0
2016-06-17,17.35,17.6,17.32,17.51,221619,12.5029937056457,12.6831521163899,12.4813746963564,12.618295088522,307533.518813479,0.0,1.0
2016-06-20,17.62,17.85,17.5,17.5,52319,12.6975647892494,12.863310527134,12.6110887520922,12.6110887520922,72601.3842260926,0.0,1.0
2016-06-21,17.59,17.7,17.37,17.6,118705,12.6759457799601,12.7552154806875,12.5174063785052,12.6831521163899,164723.089404582,0.0,1.0
2016-06-22,17.6,17.95,17.6,17.7,71988,12.6831521163899,12.9353738914317,12.6831521163899,12.7552154806875,99895.4194015165,0.0,1.0
2016-06-23,17.93,18.15,17.82,17.82,91765,12.9209612185722,13.079500620027,12.8416915178447,12.8416915178447,127339.322684061,0.0,1.0
2016-06-24,17.02,17.56,16.91,17.24,152629,12.2651846034634,12.6543267706708,12.1859149027359,12.4237240049182,211798.327052204,0.0,1.0
2016-06-27,16.47,16.81,16.4,16.81,94900,11.8688360998262,12.1138515384383,11.8183917448178,12.1138515384383,131689.66079352,0.0,1.0
2016-06-28,16.73,16.74,16.5,16.6,97171,12.0562008470001,12.0634071834299,11.8904551091155,11.9625184734132,134841.054046019,0.0,1.0
2016-06-29,17.08,17.1,16.67,16.89,87700,12.308422622042,12.3228352949015,12.0129628284215,12.1715022298764,121698.453652178,0.0,1.0
2016-06-30,17.58,17.59,17.08,17.08,54482,12.6687394435303,12.6759457799601,12.308422622042,12.308422622042,75602.9093714709,0.0,1.0
2016-07-01,17.41,17.556,17.35,17.46,62834,12.5462317242243,12.6514442360989,12.5029937056457,12.5822634063731,87192.7096554273,0.0,1.0
2016-07-05,16.92,17.26,16.9,17.26,63784,12.1931212391657,12.4381366777778,12.1787085663062,12.4381366777778,88510.9939310211,0.0,1.0
2016-07-06,16.98,17.02,16.76,16.86,41899,12.2363592577443,12.2651846034634,12.0778198562894,12.1498832205871,58141.8872243173,0.0,1.0
2016-07-07,16.99,17.16,16.87,17.03,174394,12.2435655941741,12.3660733134801,12.1570895570169,12.2723909398931,242000.913639886,0.0,1.0
2016-07-08,17.37,17.4,17.13,17.13,69010,12.5174063785052,12.5390253877945,12.3444543041908,12.3444543041908,95762.9451144452,0.0,1.0
2016-07-11,17.62,17.71,17.35,17.4,52758,12.6975647892494,12.7624218171173,12.5029937056457,12.5390253877945,73210.5703281827,0.0,1.0
2016-07-12,17.93,18.09,17.6015,17.75,84573,12.9209612185722,13.0362626014484,12.6842330668543,12.7912471628364,117359.216883987,0.0,1.0
2016-07-13,18.19,18.36,17.89,17.99,78070,13.1083259657461,13.2308336850521,12.8921358728531,12.9641992371508,108335.214100634,0.0,1.0
2016-07-14,18.29,18.39,18.25,18.25,63692,13.1803893300438,13.2524526943414,13.1515639843247,13.1515639843247,88383.3285064371,0.0,1.0
2016-07-15,18.45,18.48,18.2,18.29,115910,13.29569071292,13.3173097222093,13.1155323021759,13.1803893300438,160844.55829902,0.0,1.0
2016-07-18,18.35,18.59,18.34,18.36,39729,13.2236273486224,13.3965794229368,13.2164210121926,13.2308336850521,55130.6484053294,0.0,1.0
2016-07-19,18.3,18.56,18.24,18.33,56294,13.1875956664735,13.3749604136475,13.1443576478949,13.2092146757628,78117.3631687087,0.0,1.0
2016-07-20,18.2,18.4499,18.17,18.32,27257,13.1155323021759,13.2956186495558,13.0939132928866,13.2020083393331,37823.6573682716,0.0,1.0
2016-07-21,17.28,18.01,17.16,17.6,120140,12.4525493506373,12.9786119100103,12.3660733134801,12.6831521163899,166714.392494558,0.0,1.0
2016-07-22,17.52,17.54,17.22,17.22,81883,12.6255014249517,12.6399140978113,12.4093113320587,12.4093113320587,113626.390882569,0.0,1.0
2016-07-25,17.24,17.54,17.195,17.45,44522,12.4237240049182,12.6399140978113,12.3912954909843,12.5750570699434,61781.7394926147,0.0,1.0
2016-07-26,17.25,17.42,17.16,17.3899,93583,12.430930341348,12.5534380606541,12.3660733134801,12.5317469880005,129862.10248725,0.0,1.0
2016-07-27,17.25,17.33,17.2,17.25,130133,12.430930341348,12.4885810327861,12.3948986591992,12.430930341348,180581.355406145,0.0,1.0
2016-07-28,17.51,17.68,17.17,17.17,127132,12.618295088522,12.740802807828,12.3732796499099,12.3732796499099,176416.964762927,0.0,1.0
2016-07-29,17.46,18.12,17.42,17.42,110824,12.5822634063731,13.0578816107377,12.5534380606541,12.5534380606541,153786.880587788,0.0,1.0
2016-08-01,17.48,17.61,17.31,17.49,76971,12.5966760792327,12.6903584528196,12.4741683599266,12.6038824156624,106810.16734392,0.0,1.0
2016-08-02,17.26,17.39,17.24,17.31,66494,12.524612714935,12.6189464144102,12.5100998380926,12.5608949070408,91634.4853227628,0.12,1.0
2016-08-03,17.39,17.42,17.09,17.27,47415,12.6189464144102,12.6407157296737,12.4012532617751,12.5318691533562,65341.9725325412,0.0,1.0
2016-08-04,17.27,17.37,17.2,17.27,32000,12.5318691533562,12.6044335375678,12.481074084408,12.5318691533562,44098.7687660301,0.0,1.0
2016-08-05,17.78,17.79,17.39,17.39,79983,12.9019475128357,12.9092039512569,12.6189464144102,12.6189464144102,110223.494444169,0.0,1.0
2016-08-08,17.62,17.88,17.56,17.78,22052,12.785844498097,12.9745118970474,12.74230586757,12.9019475128357,30389.5640258906,0.0,1.0
2016-08-09,17.76,17.87,17.64,17.64,36404,12.8874346359934,12.9672554586262,12.8003573749393,12.8003573749393,50167.861817455,0.0,1.0
2016-08-10,17.62,17.76,17.37,17.76,87183,12.785844498097,12.8874346359934,12.6044335375678,12.8874346359934,120145.717416526,0.0,1.0
2016-08-11,17.72,17.7861,17.56,17.63,38650,12.8584088823087,12.9063739402726,12.74230586757,12.7931009365182,53263.0441502208,0.0,1.0
2016-08-12,17.77,17.77,17.58,17.61,42512,12.8946910744145,12.8946910744145,12.7568187444123,12.7785880596758,58585.2143056713,0.0,1.0
2016-08-15,17.77,17.92,17.72,17.75,41149,12.8946910744145,13.003537650732,12.8584088823087,12.8801781975722,56706.8823735432,0.0,1.0
2016-08-16,17.77,17.84,16.89,17.69,30192,12.8946910744145,12.9454861433627,12.2561244933518,12.8366395670452,41607.1883307496,0.0,1.0
2016-08-17,17.96,18.02,17.65,17.68,47433,13.0325634044167,13.0761020349437,12.8076138133605,12.829383128624,65366.7780899723,0.0,1.0
2016-08-18,18.08,18.71,17.64,17.95,51444,13.1196406654707,13.5767962860043,12.8003573749393,13.0253069659955,70894.2831374894,0.0,1.0
2016-08-19,18.1,18.2,17.96,18.01,56275,13.134153542313,13.2067179265247,13.0325634044167,13.0688455965225,77551.8191346363,0.0,1.0
2016-08-22,18.07,18.12,17.89,18.12,25230,13.1123842270495,13.1486664191554,12.9817683354685,13.1486664191554,34769.1229989671,0.0,1.0
2016-08-23,18.13,18.71,17.93,18.16,53522,13.1559228575766,13.5767962860043,13.0107940891532,13.1776921728401,73757.9469342332,0.0,1.0
2016-08-24,18.23,18.67,17.75,18.07,258141,13.2284872417882,13.5477705323196,12.8801781975722,13.1123842270495,355740.633375995,0.0,1.0
2016-08-25,18.52,18.58,17.93,18.01,54505,13.4389239560021,13.4824625865291,13.0107940891532,13.0688455965225,75112.6059872648,0.0,1.0
2016-08-26,18.43,18.62,18.26,18.55,59583,13.3736160102116,13.5114883402138,13.2502565570517,13.4606932712656,82110.5293558242,0.0,1.0
2016-08-29,18.42,18.5,18.38,18.38,38806,13.3663595717904,13.4244110791597,13.3373338181057,13.3373338181057,53478.0256479553,0.0,1.0
2016-08-30,18.56,18.59,18.43,18.44,34102,13.4679497096867,13.4897190249503,13.3736160102116,13.3808724486327,46995.506639349,0.0,1.0
2016-08-31,18.48,18.55,18.31,18.55,64159,13.4098982023174,13.4606932712656,13.2865387491576,13.4606932712656,88416.6532893667,0.0,1.0
2016-09-01,18.37,18.53,18.16,18.53,35566,13.3300773796846,13.4461803944232,13.1776921728401,13.4461803944232,49013.0253103946,0.0,1.0
2016-09-02,18.52,18.53,18.35,18.43,34224,13.4389239560021,13.4461803944232,13.3155645028422,13.3736160102116,47163.6331952693,0.0,1.0
2016-09-06,18.35,18.48,18.211,18.48,31818,13.3155645028422,13.4098982023174,13.214700008788,13.4098982023174,43847.9570186736,0.0,1.0
2016-09-07,18.67,18.68,18.23,18.3,47211,13.5477705323196,13.5550269707408,13.2284872417882,13.2792823107364,65060.8428816579,0.0,1.0
2016-09-08,18.36,18.69,18.36,18.63,67029,13.3228209412634,13.5622834091619,13.3228209412634,13.5187447786349,92371.76161307,0.0,1.0
2016-09-09,18.1,18.45,18.1,18.3,67541,13.134153542313,13.3881288870539,13.134153542313,13.2792823107364,93077.3419133269,0.0,1.0
2016-09-12,18.21,18.23,17.65,18.06,57782,13.2139743649459,13.2284872417882,12.8076138133605,13.1051277886284,79628.5955262112,0.0,1.0
2016-09-13,17.93,18.08,17.79,18.08,44119,13.0107940891532,13.1196406654707,12.9092039512569,13.1196406654707,60799.7993496403,0.0,1.0
2016-09-14,17.65,17.89,17.65,17.88,51946,12.8076138133605,12.9817683354685,12.8076138133605,12.9745118970474,71586.0825725065,0.0,1.0
2016-09-15,17.85,17.88,17.6,17.67,68821,12.9527425817839,12.9745118970474,12.7713316212547,12.8221266902029,94841.2926639675,0.0,1.0
2016-09-16,18.04,18.05,17.7,17.91,149682,13.090614911786,13.0978713502072,12.8438960054664,12.9962812123109,206274.747076155,0.0,1.0
2016-09-19,18.01,18.195,17.96,18.04,17668,13.0688455965225,13.2030897073141,13.0325634044167,13.090614911786,24348.0327049445,0.0,1.0
2016-09-20,17.94,18.22,17.92,18.09,51823,13.0180505275744,13.2212308033671,13.003537650732,13.1268971038919,71416.5779300619,0.0,1.0
2016-09-21,17.97,18.125,17.85,18.04,61628,13.0398198428379,13.152294638366,12.9527425817839,13.090614911786,84928.7162972783,0.0,1.0
2016-09-22,18.06,18.1,17.92,18.0,80489,13.1051277886284,13.134153542313,13.003537650732,13.0615891581014,110920.806225281,0.0,1.0
2016-09-23,18.02,18.14,17.93,18.04,117497,13.0761020349437,13.1631792959977,13.0107940891532,13.090614911786,161921.032303196,0.0,1.0
2016-09-26,17.75,17.94,17.67,17.92,71074,12.8801781975722,13.0180505275744,12.8221266902029,13.003537650732,97946.1216024009,0.0,1.0
2016-09-27,17.98,18.0,17.68,17.71,34503,13.047076281259,13.0615891581014,12.829383128624,12.8511524438875,47548.1193354483,0.0,1.0
2016-09-28,18.11,18.11,17.82,17.99,184114,13.1414099807342,13.1414099807342,12.9309732665204,13.0543327196802,253725.022268403,0.0,1.0
2016-09-29,17.85,18.23,17.82,18.02,40664,12.9527425817839,13.2284872417882,12.9309732665204,13.0761020349437,56038.5104094328,0.0,1.0
2016-09-30,17.95,18.08,17.82,17.9,137764,13.0253069659955,13.1196406654707,12.9309732665204,12.9890247738897,189850.711883856,0.0,1.0
2016-10-03,17.7,17.88,17.66,17.82,72863,12.8438960054664,12.9745118970474,12.8148702517817,12.9309732665204,100411.518393727,0.0,1.0
2016-10-04,18.01,18.14,17.74,17.74,78458,13.0688455965225,13.1631792959977,12.872921759151,12.872921759151,108121.912495163,0.0,1.0
2016-10-05,18.36,18.64,18.05,18.05,82465,13.3228209412634,13.5260012170561,13.0978713502072,13.0978713502072,113643.905196584,0.0,1.0
2016-10-06,18.23,18.36,18.08,18.22,28954,13.2284872417882,13.3228209412634,13.1196406654707,13.2212308033671,39901.1172141138,0.0,1.0
2016-10-07,18.16,18.24,17.99,18.21,32006,13.1776921728401,13.2357436802094,13.0543327196802,13.2139743649459,44107.0372851737,0.0,1.0
2016-10-10,18.32,18.38,18.25,18.26,43050,13.2937951875787,13.3373338181057,13.2430001186306,13.2502565570517,59326.6248555502,0.0,1.0
2016-10-11,18.22,18.43,18.12,18.35,31447,13.2212308033671,13.3736160102116,13.1486664191554,13.3155645028422,43336.6869182921,0.0,1.0
2016-10-12,18.2,18.27,18.16,18.2,87300,13.2067179265247,13.2575129954729,13.1776921728401,13.2067179265247,120306.953539826,0.0,1.0
2016-10-13,18.0,18.2,17.92,18.12,49254,13.0615891581014,13.2067179265247,13.003537650732,13.1486664191554,67876.273650064,0.0,1.0
2016-10-14,18.29,18.38,18.08,18.08,72790,13.2720258723152,13.3373338181057,13.1196406654707,13.1196406654707,100310.91807748,0.0,1.0
2016-10-17,18.11,18.37,18.01,18.35,38195,13.1414099807342,13.3300773796846,13.0688455965225,13.3155645028422,52636.014781829,0.0,1.0
2016-10-18,18.25,18.27,18.105,18.25,54511,13.2430001186306,13.2575129954729,13.1377817615236,13.2430001186306,75120.8745064083,0.0,1.0
2016-10-19,18.28,18.48,18.23,18.23,40222,13.2647694338941,13.4098982023174,13.2284872417882,13.2284872417882,55429.396165852,0.0,1.0
2016-10-20,18.18,18.56,18.1,18.29,28718,13.1922050496824,13.4679497096867,13.134153542313,13.2720258723152,39575.8887944642,0.0,1.0
2016-10-21,18.2,18.3164,18.02,18.02,19627,13.2067179265247,13.2911828697471,13.0761020349437,13.0761020349437,27047.7042053399,0.0,1.0
2016-10-24,18.35,18.55,18.2,18.35,24762,13.3155645028422,13.4606932712656,13.2067179265247,13.3155645028422,34124.1785057639,0.0,1.0
2016-10-25,18.2,18.35,18.05,18.35,33101,13.2067179265247,13.3155645028422,13.0978713502072,13.3155645028422,45616.0420288865,0.0,1.0
2016-10-26,17.95,18.3,17.9,18.2,41333,13.0253069659955,13.2792823107364,12.9890247738897,13.2067179265247,56960.4502939479,0.0,1.0
2016-10-27,18.0,18.75,17.95,18.75,68164,13.0615891581014,13.6058220396889,13.0253069659955,13.6058220396889,93935.88981774,0.0,1.0
2016-10-28,18.2,18.3,18.15,18.25,81981,13.2067179265247,13.2792823107364,13.1704357344189,13.2430001186306,112976.911318998,0.0,1.0
2016-10-31,18.4,18.7,18.3,18.35,90436,13.3518466949481,13.5695398475831,13.2792823107364,13.3155645028422,124628.632878897,0.0,1.0
2016-11-01,18.45,18.55,18.3,18.35,58394,13.3881288870539,13.4606932712656,13.2792823107364,13.3155645028422,80471.9844788616,0.0,1.0
2016-11-02,18.3,18.6,18.1,18.6,61313,13.2792823107364,13.4969754633714,13.134153542313,13.4969754633714,84494.6190422379,0.0,1.0
2016-11-03,18.3,18.45,18.2,18.4,39811,13.2792823107364,13.3881288870539,13.2067179265247,13.3518466949481,54863.0026045134,0.0,1.0
2016-11-04,18.05,18.3,17.75,18.05,62682,13.3663595717904,13.5514892057487,13.1442040110404,13.3663595717904,84646.0918489603,0.37,1.0
2016-11-07,18.55,18.65,18.3,18.3,82032,13.736618839707,13.8106706932904,13.5514892057487,13.5514892057487,110776.430339714,0.0,1.0
2016-11-08,18.45,18.6,18.35,18.6,418545,13.6625669861237,13.7736447664987,13.5885151325404,13.7736447664987,565205.298377893,0.0,1.0
2016-11-09,19.1,19.15,18.55,18.55,274721,14.1439040344153,14.180929961207,13.736618839707,13.736618839707,370984.636719286,0.0,1.0
2016-11-10,20.05,20.1,19.1,19.25,216094,14.8473966434569,14.8844225702486,14.1439040344153,14.2549818147903,291814.437510119,0.0,1.0
2016-11-11,20.5,20.55,20.0,20.0,490992,15.1806299845819,15.2176559113736,14.8103707166653,14.8103707166653,663038.095930326,0.0,1.0
2016-11-14,21.25,22.6,20.65,20.7,485769,15.7360188864568,16.7357189098318,15.2917077649569,15.3287336917486,655984.93014546,0.0,1.0
2016-11-15,21.75,21.8,20.9,21.05,91699,16.1062781543735,16.1433040811651,15.4768373989152,15.5879151792902,123830.79634437,0.0,1.0
2016-11-16,21.9,22.05,21.3,21.3,151802,16.2173559347485,16.3284337151235,15.7730448132485,15.7730448132485,204994.19346632,0.0,1.0
2016-11-17,22.05,22.1,21.65,21.7,146273,16.3284337151235,16.3654596419151,16.0322263007902,16.0692522275818,197527.803723923,0.0,1.0
2016-11-18,22.55,22.6,22.0,22.0,93719,16.6986929830401,16.7357189098318,16.2914077883318,16.2914077883318,126558.614626092,0.0,1.0
2016-11-21,22.6,22.869,22.2,22.55,96174,16.7357189098318,16.9349183959709,16.4395114954984,16.6986929830401,129873.859121947,0.0,1.0
2016-11-22,22.9,23.0,22.31,22.8,108977,16.9578744705817,17.0319263241651,16.5209685344401,16.8838226169984,147163.095488723,0.0,1.0
2016-11-23,22.8,23.1,22.1,22.9,64975,16.8838226169984,17.1059781777484,16.3654596419151,16.9578744705817,87742.5707202418,0.0,1.0
2016-11-25,22.85,22.95,22.75,22.85,19974,16.9208485437901,16.9949003973734,16.8467966902067,16.9208485437901,26972.9912668889,0.0,1.0
2016-11-28,22.55,22.7,22.4,22.65,88325,16.6986929830401,16.8097707634151,16.5876152026651,16.7727448366234,119274.52957084,0.0,1.0
2016-11-29,22.65,23.0,22.4,22.45,55410,16.7727448366234,17.0319263241651,16.5876152026651,16.6246411294568,74825.9460347611,0.0,1.0
2016-11-30,22.65,23.0,22.45,22.75,120476,16.7727448366234,17.0319263241651,16.6246411294568,16.8467966902067,162691.403618189,0.0,1.0
2016-12-01,23.25,23.3,22.15,22.7,124781,17.2170559581234,17.254081884915,16.4024855687068,16.8097707634151,168504.897530473,0.0,1.0
2016-12-02,23.2,23.45,22.8784,23.1,84075,17.1800300313317,17.36515966529,16.9418792702077,17.1059781777484,113535.307938505,0.0,1.0
2016-12-05,24.05,24.1,23.25,23.25,103045,17.80947078679,17.8464967135817,17.2170559581234,17.2170559581234,139152.492495072,0.0,1.0
2016-12-06,24.2,24.5,23.85,24.05,116950,17.920548567165,18.142704127915,17.6613670796233,17.80947078679,157929.875270985,0.0,1.0
2016-12-07,24.4,24.475,24.05,24.25,62304,18.0686522743316,18.1241911645191,17.80947078679,17.9575744939566,84135.638724955,0.0,1.0
2016-12-08,24.95,25.2,24.55,24.6,79154,18.4759374690399,18.6610671029982,18.1797300547066,18.2167559814983,106889.964490805,0.0,1.0
2016-12-09,25.4,25.45,24.8,25.0,146666,18.8091708101649,18.8461967369566,18.3648596886649,18.5129633958316,198058.512924278,0.0,1.0
2016-12-12,24.75,25.5,24.45,25.2,115265,18.3278337618733,18.8832226637482,18.1056782011233,18.6610671029982,155654.4426944,0.0,1.0
2016-12-13,24.8,25.15,24.45,24.65,111970,18.3648596886649,18.6240411762066,18.1056782011233,18.2537819082899,151204.857922978,0.0,1.0
2016-12-14,24.65,25.0,24.45,24.7,160945,18.2537819082899,18.5129633958316,18.1056782011233,18.2908078350816,217340.947203838,0.0,1.0
2016-12-15,25.45,25.5,24.75,24.75,105056,18.8461967369566,18.8832226637482,18.3278337618733,18.3278337618733,141868.157130984,0.0,1.0
2016-12-16,25.2,25.85,25.15,25.4,164578,18.6610671029982,19.1424041512899,18.6240411762066,18.8091708101649,222246.968895667,0.0,1.0
2016-12-19,25.45,25.6,25.0,25.1,82994,18.8461967369566,18.9572745173315,18.5129633958316,18.5870152494149,112075.520036256,0.0,1.0
2016-12-20,26.1,26.1,25.7,25.7,79099,19.3275337852482,19.3275337852482,19.0313263709149,19.0313263709149,106815.692210856,0.0,1.0
2016-12-21,25.95,26.075,25.85,26.05,47367,19.2164560048732,19.3090208218523,19.1424041512899,19.2905078584565,63964.6378962014,0.0,1.0
2016-12-22,25.95,26.475,25.925,26.05,116579,19.2164560048732,19.6052282361856,19.1979430414774,19.2905078584565,157428.87498261,0.0,1.0
2016-12-23,25.85,26.0,25.7,25.8,75419,19.1424041512899,19.2534819316649,19.0313263709149,19.1053782244982,101846.201479798,0.0,1.0
2016-12-27,26.1,26.2,25.7,25.7,22419,19.3275337852482,19.4015856388315,19.0313263709149,19.0313263709149,30274.7317118445,0.0,1.0
2016-12-28,25.95,26.275,25.9,26.15,67415,19.2164560048732,19.457124529019,19.1794300780815,19.3645597120398,91037.5591397475,0.0,1.0
2016-12-29,25.85,26.2,25.75,26.05,65091,19.1424041512899,19.4015856388315,19.0683522977065,19.2905078584565,87899.2177106771,0.0,1.0
2016-12-30,25.75,26.05,25.65,25.8,71969,19.0683522977065,19.2905078584565,18.9943004441232,19.1053782244982,97187.3039194319,0.0,1.0
2017-01-03,25.9,26.4,25.6,25.9,89026,19.1794300780815,19.5496893459982,18.9572745173315,19.1794300780815,120221.163538903,0.0,1.0
2017-01-04,25.8,26.125,25.55,25.85,110442,19.1053782244982,19.346046748644,18.9202485905399,19.1424041512899,149141.438945517,0.0,1.0
2017-01-05,25.7,25.75,25.3,25.7,73259,19.0313263709149,19.0683522977065,18.7351189565816,19.0313263709149,98929.3264854818,0.0,1.0
2017-01-06,25.5,25.7,25.45,25.65,45187,18.8832226637482,19.0313263709149,18.8461967369566,18.9943004441232,61020.7548000857,0.0,1.0
2017-01-09,25.0,25.45,24.9,25.4,67022,18.5129633958316,18.8461967369566,18.4389115422483,18.8091708101649,90506.8499393927,0.0,1.0
2017-01-10,26.1,26.25,24.85,24.85,412644,19.3275337852482,19.4386115656232,18.4018856154566,18.4018856154566,557236.55794203,0.0,1.0
2017-01-11,26.5,26.5,25.75,25.95,107266,19.6237411995815,19.6237411995815,19.0683522977065,19.2164560048732,144852.552379799,0.0,1.0
2017-01-12,25.8,26.5,25.7,26.5,214446,19.1053782244982,19.6237411995815,19.0313263709149,19.6237411995815,289588.969921862,0.0,1.0
2017-01-13,26.4,26.85,26.0,26.825,348459,19.5496893459982,19.8829226871231,19.2534819316649,19.8644097237273,470560.807242857,0.0,1.0
2017-01-17,25.3,26.1,25.3,25.9,137242,18.7351189565816,19.3275337852482,18.7351189565816,19.1794300780815,185332.295356482,0.0,1.0
2017-01-18,26.15,26.225,25.3,25.6,222201,19.3645597120398,19.4200986022273,18.7351189565816,18.9572745173315,300061.361394513,0.0,1.0
2017-01-19,25.75,26.64,25.75,26.25,69400,19.0683522977065,19.7274137945981,19.0683522977065,19.4386115656232,93718.1132433211,0.0,1.0
2017-01-20,26.0,26.2,25.75,25.75,88530,19.2534819316649,19.4015856388315,19.0683522977065,19.0683522977065,119551.362614282,0.0,1.0
2017-01-23,25.75,26.45,25.55,26.0,67934,19.0683522977065,19.5867152727898,18.9202485905399,19.2534819316649,91738.4193814377,0.0,1.0
2017-01-24,26.4,26.45,25.7,25.95,316071,19.5496893459982,19.5867152727898,19.0313263709149,19.2164560048732,426823.887189188,0.0,1.0
2017-01-25,26.75,26.95,26.5,26.5,174408,19.8088708335398,19.9569745407065,19.6237411995815,19.6237411995815,235521.450929987,0.0,1.0
2017-01-26,26.35,26.975,26.3,26.75,143662,19.5126634192065,19.9754875041023,19.4756374924148,19.8088708335398,194001.896034034,0.0,1.0
2017-01-27,25.95,26.55,25.95,26.55,82660,19.2164560048732,19.6607671263731,19.2164560048732,19.6607671263731,111624.484736209,0.0,1.0
2017-01-30,25.55,26.05,25.16,25.7,148629,18.9202485905399,19.2905078584565,18.6314463615649,19.0313263709149,200709.358115872,0.0,1.0
2017-01-31,25.5,25.75,25.35,25.4,130772,18.8832226637482,19.0683522977065,18.7721448833732,18.8091708101649,176595.174424432,0.0,1.0
2017-02-01,25.2,26.0,25.1,25.9,115743,18.6610671029982,19.2534819316649,18.5870152494149,19.1794300780815,156299.936327402,0.0,1.0
2017-02-02,24.7,25.2,24.65,25.15,62066,18.2908078350816,18.6610671029982,18.2537819082899,18.6240411762066,83814.2423135441,0.0,1.0
2017-02-03,25.7,25.7,25.0,25.15,109866,19.0313263709149,19.0313263709149,18.5129633958316,18.6240411762066,148363.605613699,0.0,1.0
2017-02-06,25.15,25.55,25.1,25.4,99640,18.6240411762066,18.9202485905399,18.5870152494149,18.8091708101649,134554.363163753,0.0,1.0
2017-02-07,24.95,25.2,24.65,25.1,69111,18.5647996933399,18.7508197303473,18.341575648931,18.6764117155444,92881.1233346405,0.12,1.0
2017-02-08,24.55,24.75,24.1,24.75,52288,18.2671676341281,18.415983663734,17.9323315675147,18.415983663734,70271.9997818244,0.0,1.0
2017-02-09,24.85,24.9,24.45,24.6,78134,18.490391678537,18.5275956859384,18.1927596193251,18.3043716415295,105007.505181936,0.0,1.0
2017-02-10,25.0,25.1,24.75,24.95,63626,18.6020037007414,18.6764117155444,18.415983663734,18.5647996933399,85509.605609669,0.0,1.0
2017-02-13,25.35,25.55,24.85,25.3,97518,18.8624317525518,19.0112477821577,18.490391678537,18.8252277451503,131058.462261398,0.0,1.0
2017-02-14,25.45,25.65,25.3,25.325,65247,18.9368397673547,19.0856557969607,18.8252277451503,18.843829748851,87688.1343666753,0.0,1.0
2017-02-15,25.55,25.6,25.191,25.45,52130,19.0112477821577,19.0484517895592,18.7441230090151,18.9368397673547,70059.6570652256,0.0,1.0
2017-02-16,25.55,25.6,25.25,25.4,131015,19.0112477821577,19.0484517895592,18.7880237377488,18.8996357599533,176076.462121629,0.0,1.0
2017-02-17,25.25,25.55,25.15,25.55,76884,18.7880237377488,19.0112477821577,18.7136157229458,19.0112477821577,103327.578626565,0.0,1.0
2017-02-21,25.3,25.35,25.05,25.25,90963,18.8252277451503,18.8624317525518,18.6392077081429,18.7880237377488,122248.927405028,0.0,1.0
2017-02-22,25.5,25.55,25.1,25.25,73520,18.9740437747562,19.0112477821577,18.6764117155444,18.7880237377488,98806.560280748,0.0,1.0
2017-02-23,25.35,25.5,25.25,25.5,110953,18.8624317525518,18.9740437747562,18.7880237377488,18.9740437747562,149114.312878534,0.0,1.0
2017-02-24,25.3,25.45,25.0,25.1,78367,18.8252277451503,18.9368397673547,18.6020037007414,18.6764117155444,105320.643491858,0.0,1.0
2017-02-27,25.45,25.6,25.15,25.15,49732,18.9368397673547,19.0484517895592,18.7136157229458,18.7136157229458,66836.8859614005,0.0,1.0
2017-02-28,25.0,25.4,24.9,25.4,84028,18.6020037007414,18.8996357599533,18.5275956859384,18.8996357599533,112928.694875825,0.0,1.0
2017-03-01,25.6,25.875,25.35,25.45,71501,19.0484517895592,19.2530738302673,18.8624317525518,18.9368397673547,96093.1429085113,0.0,1.0
2017-03-02,24.85,25.55,24.85,25.45,50235,18.490391678537,19.0112477821577,18.490391678537,18.9368397673547,67512.8884072818,0.0,1.0
2017-03-03,25.0,25.15,24.8,25.05,39342,18.6020037007414,18.7136157229458,18.4531876711355,18.6392077081429,52873.3364331499,0.0,1.0
2017-03-06,24.8,24.95,24.5,24.65,54520,18.4531876711355,18.5647996933399,18.2299636267266,18.341575648931,73271.6766390964,0.0,1.0
2017-03-07,24.6,24.95,24.55,24.8,55855,18.3043716415295,18.5647996933399,18.2671676341281,18.4531876711355,75065.8382002337,0.0,1.0
2017-03-08,24.2,25.0,24.175,24.85,59550,18.0067395823177,18.6020037007414,17.9881375786169,18.490391678537,80031.7010979125,0.0,1.0
2017-03-09,24.15,24.65,24.15,24.2,46762,17.9695355749162,18.341575648931,17.9695355749162,18.0067395823177,62845.3804658369,0.0,1.0
2017-03-10,23.95,24.3,23.05,24.25,112551,17.8207195453103,18.0811475971206,17.1510474120836,18.0439435897192,151261.930986921,0.0,1.0
2017-03-13,23.85,24.2,23.8,23.8,49521,17.7463115305073,18.0067395823177,17.7091075231058,17.7091075231058,66553.3143588536,0.0,1.0
2017-03-14,23.8,23.875,23.4,23.75,39369,17.7091075231058,17.764913534208,17.4114754638939,17.6719035157043,52909.622846746,0.0,1.0
2017-03-15,24.0,24.35,23.9,23.95,81668,17.8579235527117,18.1183516045221,17.7835155379088,17.8207195453103,109756.993539284,0.0,1.0
2017-03-16,24.6,24.65,24.1,24.1,69401,18.3043716415295,18.341575648931,17.9323315675147,17.9323315675147,93270.8662954869,0.0,1.0
2017-03-17,24.95,24.975,24.4,24.45,207491,18.5647996933399,18.5834016970407,18.1555556119236,18.1927596193251,278855.712720521,0.0,1.0
2017-03-20,24.2,24.75,24.0,24.75,73960,18.0067395823177,18.415983663734,17.8579235527117,18.415983663734,99397.8944282386,0.0,1.0
2017-03-21,22.9,24.35,22.85,24.35,90213,17.0394353898791,18.1183516045221,17.0022313824776,18.1183516045221,121240.971471805,0.0,1.0
2017-03-22,22.75,22.95,22.5,22.65,80825,16.9278233676747,17.0766393972806,16.7418033306673,16.8534153528717,108624.05107034,0.0,1.0
2017-03-23,23.25,23.4,22.7,22.7,63684,17.2998634416895,17.4114754638939,16.8906193602732,16.8906193602732,85587.5542018382,0.0,1.0
2017-03-24,23.25,23.4,23.0,23.4,67527,17.2998634416895,17.4114754638939,17.1138434046821,17.4114754638939,90752.3204036733,0.0,1.0
2017-03-27,23.3,23.4,22.5,22.75,54593,17.337067449091,17.4114754638939,16.7418033306673,16.9278233676747,73369.7843499302,0.0,1.0
2017-03-28,23.8,23.9,23.15,23.15,97851,17.7091075231058,17.7835155379088,17.2254554268865,17.2254554268865,131505.994695749,0.0,1.0
2017-03-29,24.15,24.2,23.45,23.75,106961,17.9695355749162,18.0067395823177,17.4486794712954,17.6719035157043,143749.299431299,0.0,1.0
2017-03-30,24.8,25.0,24.1,24.1,111570,18.4531876711355,18.6020037007414,17.9323315675147,17.9323315675147,149943.524626265,0.0,1.0
2017-03-31,24.75,24.85,24.5,24.8,183962,18.415983663734,18.490391678537,18.2299636267266,18.4531876711355,247234.119183446,0.0,1.0
2017-04-03,24.7,24.85,24.5,24.75,115846,18.3787796563325,18.490391678537,18.2299636267266,18.415983663734,155690.217386881,0.0,1.0
2017-04-04,24.75,24.9,24.5,24.55,110866,18.415983663734,18.5275956859384,18.2299636267266,18.2671676341281,148997.38999028,0.0,1.0
2017-04-05,24.6,25.15,24.35,25.0,161694,18.3043716415295,18.7136157229458,18.1183516045221,18.6020037007414,217307.235555431,0.0,1.0
2017-04-06,24.65,24.85,24.3,24.55,107169,18.341575648931,18.490391678537,18.0811475971206,18.2671676341281,144028.839210113,0.0,1.0
2017-04-07,24.75,24.85,24.45,24.5,114722,18.415983663734,18.490391678537,18.1927596193251,18.2299636267266,154179.627428291,0.0,1.0
2017-04-10,24.05,24.85,23.9,24.7,78842,17.8951275601132,18.490391678537,17.7835155379088,18.3787796563325,105959.015582899,0.0,1.0
2017-04-11,24.35,24.425,23.9,23.95,57561,18.1183516045221,18.1741576156243,17.7835155379088,17.8207195453103,77358.6019630051,0.0,1.0
2017-04-12,24.25,24.4,24.0,24.2,76161,18.0439435897192,18.1555556119236,17.8579235527117,18.0067395823177,102355.909106937,0.0,1.0
2017-04-13,23.9,24.6,23.8,24.2,122591,17.7835155379088,18.3043716415295,17.7091075231058,18.0067395823177,164755.101079667,0.0,1.0
2017-04-17,24.4,24.4,23.8,23.85,67127,18.1555556119236,18.1555556119236,17.7091075231058,17.7463115305073,90214.7439059544,0.0,1.0
2017-04-18,24.35,24.55,23.75,24.3,145597,18.1183516045221,18.2671676341281,17.6719035157043,18.0811475971206,195673.813345975,0.0,1.0
2017-04-19,24.5,24.7,24.35,24.55,72604,18.2299636267266,18.3787796563325,18.1183516045221,18.2671676341281,97575.5101009713,0.0,1.0
2017-04-20,25.1,25.1,24.5,24.6,68023,18.6764117155444,18.6764117155444,18.2299636267266,18.3043716415295,91418.9152608447,0.0,1.0
2017-04-21,25.1,25.25,24.8,25.05,74979,18.6764117155444,18.7880237377488,18.4531876711355,18.6392077081429,100767.370556178,0.0,1.0
2017-04-24,25.95,25.95,25.45,25.55,100890,19.3088798413696,19.3088798413696,18.9368397673547,19.0112477821577,135590.232137169,0.0,1.0
2017-04-25,26.1,26.35,26.0,26.05,139997,19.420491863574,19.6065119005814,19.3460838487711,19.3832878561725,188147.742377909,0.0,1.0
2017-04-26,26.6,27.1,26.3,26.4,100834,19.7925319375888,20.1645720116037,19.5693078931799,19.6437159079829,135514.971427488,0.0,1.0
2017-04-27,27.1,27.225,26.65,26.65,127787,20.1645720116037,20.2575820301074,19.8297359449903,19.8297359449903,171738.219785037,0.0,1.0
2017-04-28,26.4,27.3,26.3,26.95,121907,19.6437159079829,20.3133880412096,19.5693078931799,20.0529599893992,163835.845268568,0.0,1.0
2017-05-01,26.2,26.525,26.15,26.45,76394,19.494899878377,19.7367259264866,19.4576958709755,19.6809199153844,102669.047416859,0.0,1.0
2017-05-02,25.85,26.3,25.65,26.05,101745,19.2344718265666,19.5693078931799,19.0856557969607,19.3832878561725,136739.301901043,0.0,1.0
2017-05-03,26.0,26.075,25.65,25.75,173462,19.3460838487711,19.4018898598733,19.0856557969607,19.1600638117636,233122.736118322,0.0,1.0
2017-05-04,25.7,26.2,25.665,26.05,94749,19.1228598043622,19.494899878377,19.0968169991811,19.3832878561725,127337.088955938,0.0,1.0
2017-05-05,25.3,25.75,24.16,25.75,107733,18.8252277451503,19.1600638117636,17.9769763763965,19.1600638117636,144786.822071896,0.0,1.0
2017-05-08,25.3,25.35,25.05,25.15,116839,18.9219581643941,18.9593533386321,18.7349822932045,18.8097726416803,156222.029153538,0.13,1.0
2017-05-09,25.0,25.375,24.75,25.3,75868,18.6975871189665,18.978050925751,18.5106112477769,18.9219581643941,101440.896514183,0.0,1.0
2017-05-10,24.8,25.1,24.5,24.9,99115,18.5480064220148,18.7723774674424,18.3236353765872,18.6227967704907,132523.784177825,0.0,1.0
2017-05-11,24.65,24.75,24.2,24.55,157927,18.435820899301,18.5106112477769,18.0992643311596,18.3610305508252,211159.599090464,0.0,1.0
2017-05-12,24.6,24.825,24.15,24.6,85010,18.3984257250631,18.5667040091338,18.0618691569217,18.3984257250631,113664.398859475,0.0,1.0
2017-05-15,24.8,25.05,24.6,24.75,50051,18.5480064220148,18.7349822932045,18.3984257250631,18.5106112477769,66921.7365876438,0.0,1.0
2017-05-16,24.85,24.9,24.55,24.75,49552,18.5854015962528,18.6227967704907,18.3610305508252,18.5106112477769,66254.5381988554,0.0,1.0
2017-05-17,24.1,24.45,23.95,24.25,124743,18.0244739826838,18.2862402023493,17.91228845997,18.1366595053976,166790.237700594,0.0,1.0
2017-05-18,24.0,24.35,23.95,24.05,71894,17.9496836342079,18.2114498538734,17.91228845997,17.9870788084458,96127.3766804271,0.0,1.0
2017-05-19,23.85,24.25,23.75,23.95,116831,17.8374981114941,18.1366595053976,17.7627077630182,17.91228845997,156211.332586182,0.0,1.0
2017-05-22,24.05,24.1,23.8,23.9,91732,17.9870788084458,18.0244739826838,17.8001029372562,17.874893285732,122652.189579783,0.0,1.0
2017-05-23,24.35,24.4,23.8,24.05,53291,18.2114498538734,18.2488450281114,17.8001029372562,17.9870788084458,71253.8463665486,0.0,1.0
2017-05-24,24.05,24.35,23.9,24.35,46625,17.9870788084458,18.2114498538734,17.874893285732,18.2114498538734,62340.9316177278,0.0,1.0
2017-05-25,24.0,24.3,23.75,24.15,65931,17.9496836342079,18.1740546796355,17.7627077630182,18.0618691569217,88154.422787955,0.0,1.0
2017-05-26,24.0,24.3,23.0,23.7,51145,17.9496836342079,18.1740546796355,17.2017801494492,17.7253125887803,68384.4921734838,0.0,1.0
2017-05-30,23.75,24.05,23.65,23.85,54184,17.7627077630182,17.9870788084458,17.6879174145424,17.8374981114941,72447.8506975863,0.0,1.0
2017-05-31,23.85,23.95,23.6,23.8,66683,17.8374981114941,17.91228845997,17.6505222403044,17.8001029372562,89159.9001193552,0.0,1.0
2017-06-01,24.15,24.25,23.15,23.95,81825,18.0618691569217,18.1366595053976,17.313965672163,17.91228845997,109405.827981138,0.0,1.0
2017-06-02,24.6,24.9,24.0,24.0,101996,18.3984257250631,18.6227967704907,17.9496836342079,17.9496836342079,136375.88549666,0.0,1.0
2017-06-05,24.3,24.7,24.15,24.5,66867,18.1740546796355,18.4732160735389,18.0618691569217,18.3236353765872,89405.9211685275,0.0,1.0
2017-06-06,24.05,24.35,23.85,24.05,42465,17.9870788084458,18.2114498538734,17.8374981114941,17.9870788084458,56778.7165929611,0.0,1.0
2017-06-07,24.5,24.6,24.0,24.1,90150,18.3236353765872,18.3984257250631,17.9496836342079,18.0244739826838,120536.943385269,0.0,1.0
2017-06-08,24.9,25.25,24.425,24.425,136358,18.6227967704907,18.8845629901562,18.2675426152303,18.2675426152303,182320.3164296,0.0,1.0
2017-06-09,25.5,25.65,25.0,25.15,156639,19.0715388613459,19.1837243840597,18.6975871189665,18.8097726416803,209437.451746257,0.0,1.0
2017-06-12,25.8,26.15,25.55,25.6,161172,19.2959099067735,19.557676126439,19.1089340355838,19.1463292098217,215498.394223966,0.0,1.0
2017-06-13,25.85,26.1,25.7,25.95,91450,19.3333050810114,19.5202809522011,19.2211195582976,19.4080954294873,122275.135580508,0.0,1.0
2017-06-14,26.05,26.1,25.6,25.65,97217,19.4828857779631,19.5202809522011,19.1463292098217,19.1837243840597,129986.023572775,0.0,1.0
2017-06-15,26.05,26.15,25.8,25.9,106900,19.4828857779631,19.557676126439,19.2959099067735,19.3707002552493,142932.881285471,0.0,1.0
2017-06-16,26.1,26.15,25.75,25.9,228100,19.5202809522011,19.557676126439,19.2585147325355,19.3707002552493,304985.876718577,0.0,1.0
2017-06-19,26.05,26.2,25.7,26.15,87784,19.4828857779631,19.5950713006769,19.2211195582976,19.557676126439,117373.433589933,0.0,1.0
2017-06-20,25.8,26.3,25.6,26.05,98190,19.2959099067735,19.6698616491528,19.1463292098217,19.4828857779631,131286.993577366,0.0,1.0
2017-06-21,25.7,26.0,25.65,26.0,119861,19.2211195582976,19.4454906037252,19.1837243840597,19.4454906037252,160262.65747201,0.0,1.0
2017-06-22,25.5,25.75,25.3,25.75,72954,19.0715388613459,19.2585147325355,18.9219581643941,19.2585147325355,97544.671855007,0.0,1.0
2017-06-23,25.5,25.85,25.3,25.5,143400,19.0715388613459,19.3333050810114,18.9219581643941,19.0715388613459,191735.969844121,0.0,1.0
2017-06-26,25.55,25.8,25.25,25.55,110300,19.1089340355838,19.2959099067735,18.8845629901562,19.1089340355838,147478.922411482,0.0,1.0
2017-06-27,25.65,25.925,25.4,25.65,169169,19.1837243840597,19.3893978423683,18.99674851287,19.1837243840597,226190.950366528,0.0,1.0
2017-06-28,26.3,26.425,25.7,25.7,68287,19.6698616491528,19.7633495847476,19.2211195582976,19.2211195582976,91304.561874097,0.0,1.0
2017-06-29,26.5,26.75,26.05,26.6,217784,19.8194423461045,20.0064182172942,19.4828857779631,19.8942326945804,291192.653113893,0.0,1.0
2017-06-30,26.5,26.65,26.2,26.6,82720,19.8194423461045,19.9316278688183,19.5950713006769,19.8942326945804,110602.506454015,0.0,1.0
2017-07-03,26.7,26.85,26.45,26.55,67091,19.9690230430563,20.0812085657701,19.7820471718666,19.8568375203425,89705.4250544764,0.0,1.0
2017-07-05,26.8,26.85,26.3,26.7,374276,20.0438133915321,20.0812085657701,19.6698616491528,19.9690230430563,500433.555434996,0.0,1.0
2017-07-06,26.35,26.9,26.3,26.75,259570,19.7072568233907,20.118603740008,19.6698616491528,20.0064182172942,347063.498552571,0.0,1.0
2017-07-07,26.5,26.6,26.15,26.5,123062,19.8194423461045,19.8942326945804,19.557676126439,19.8194423461045,164542.621485058,0.0,1.0
2017-07-10,26.1,26.4,26.075,26.3,100148,19.5202809522011,19.7446519976287,19.5015833650821,19.6698616491528,133904.97843758,0.0,1.0
2017-07-11,26.25,26.35,25.825,26.05,160387,19.6324664749149,19.7072568233907,19.3146074938924,19.4828857779631,214448.793552225,0.0,1.0
2017-07-12,26.55,26.7,26.1,26.2,79471,19.8568375203425,19.9690230430563,19.5202809522011,19.5950713006769,106258.363036835,0.0,1.0
2017-07-13,26.5,26.55,26.15,26.5,111312,19.8194423461045,19.8568375203425,19.557676126439,19.8194423461045,148832.038181931,0.0,1.0
2017-07-14,26.3,26.45,26.05,26.25,98983,19.6698616491528,19.7820471718666,19.4828857779631,19.6324664749149,132347.290816462,0.0,1.0
2017-07-17,26.2,26.5,26.0,26.1,90727,19.5950713006769,19.8194423461045,19.4454906037252,19.5202809522011,121308.433305771,0.0,1.0
2017-07-18,26.1,26.3,25.9,26.0,96930,19.5202809522011,19.6698616491528,19.3707002552493,19.4454906037252,129602.284218903,0.0,1.0
2017-07-19,26.05,26.3,25.9,26.05,72900,19.4828857779631,19.6698616491528,19.3707002552493,19.4828857779631,97472.4700253589,0.0,1.0
2017-07-20,26.1,26.3,25.9,26.05,69932,19.5202809522011,19.6698616491528,19.3707002552493,19.4828857779631,93504.0435365347,0.0,1.0
2017-07-21,25.9,26.45,25.85,26.45,93567,19.3707002552493,19.7820471718666,19.3333050810114,19.7820471718666,125105.71471691,0.0,1.0
2017-07-24,26.2,26.3,25.9,25.95,121648,19.5950713006769,19.6698616491528,19.3707002552493,19.4080954294873,162652.003205005,0.0,1.0
2017-07-25,26.7,26.9,26.425,26.45,85555,19.9690230430563,20.118603740008,19.7633495847476,19.7820471718666,114393.102510556,0.0,1.0
2017-07-26,27.15,27.4,26.65,27.0,63211,20.3055796111977,20.4925554823873,19.9316278688183,20.1933940884839,84517.589887146,0.0,1.0
2017-07-27,26.95,27.7,26.875,27.3,322789,20.1559989142459,20.7169265278149,20.099906152889,20.4177651339115,431591.785007072,0.0,1.0
2017-07-28,27.25,27.4,26.8,26.9,242349,20.3803699596735,20.4925554823873,20.0438133915321,20.118603740008,324037.800249324,0.0,1.0
2017-07-31,27.2,27.5,25.31,27.45,178628,20.3429747854356,20.5673458308632,18.9294371992417,20.5299506566253,238838.304193275,0.0,1.0
2017-08-01,27.5,27.5,27.175,27.3,120759,20.5673458308632,20.5673458308632,20.3242771983166,20.4177651339115,161463.347157645,0.0,1.0
2017-08-02,27.2,27.45,27.2,27.3,93534,20.3429747854356,20.5299506566253,20.3429747854356,20.4177651339115,125061.591376569,0.0,1.0
2017-08-03,27.15,27.35,27.05,27.35,187206,20.3055796111977,20.4551603081494,20.2307892627218,20.4551603081494,250307.698540017,0.0,1.0
2017-08-04,27.3,27.3,27.1,27.1,107439,20.4177651339115,20.4177651339115,20.2681844369597,20.2681844369597,143653.562511036,0.0,1.0
2017-08-07,27.05,27.4,27.0,27.4,106275,20.2307892627218,20.4925554823873,20.1933940884839,20.4925554823873,142097.211960837,0.0,1.0
2017-08-08,27.3,27.5,26.85,26.85,134516,20.5149925869301,20.6652855729149,20.1768333684642,20.1768333684642,179005.026906009,0.13,1.0
2017-08-09,26.85,27.2,26.8,27.2,162768,20.1768333684642,20.4398460939377,20.139260121968,20.4398460939377,216600.92642836,0.0,1.0
2017-08-10,26.5,26.8,26.45,26.75,164006,19.9138206429908,20.139260121968,19.8762473964945,20.1016868754718,218248.375232291,0.0,1.0
2017-08-11,26.25,26.75,26.1,26.75,136563,19.7259544105097,20.1016868754718,19.6132346710211,20.1016868754718,181729.039589085,0.0,1.0
2017-08-14,26.725,26.75,26.3,26.3,101386,20.0829002522237,20.1016868754718,19.7635276570059,19.7635276570059,134917.806490623,0.0,1.0
2017-08-15,26.95,27.3,26.75,27.0,98761,20.2519798614566,20.5149925869301,20.1016868754718,20.2895531079528,131424.629503289,0.0,1.0
2017-08-16,27.0,27.15,26.9,27.0,73910,20.2895531079528,20.4022728474415,20.2144066149604,20.2895531079528,98354.5566224328,0.0,1.0
2017-08-17,25.8,27.05,25.7,26.9,340569,19.3877951920438,20.3271263544491,19.3126486990514,20.2144066149604,453206.778437901,0.0,1.0
2017-08-18,26.15,26.35,25.6,25.6,115305,19.6508079175173,19.8011009035021,19.237502206059,19.237502206059,153440.294295083,0.0,1.0
2017-08-21,26.3,26.35,26.1,26.15,47221,19.7635276570059,19.8011009035021,19.6132346710211,19.6508079175173,62838.5944833973,0.0,1.0
2017-08-22,26.45,26.5,26.25,26.3,57483,19.8762473964945,19.9138206429908,19.7259544105097,19.7635276570059,76494.5877192167,0.0,1.0
2017-08-23,26.3,26.55,26.2,26.25,112665,19.7635276570059,19.951393889487,19.6883811640135,19.7259544105097,149927.156296393,0.0,1.0
2017-08-24,26.45,26.55,26.15,26.55,61807,19.8762473964945,19.951393889487,19.6508079175173,19.951393889487,82248.6819261629,0.0,1.0
2017-08-25,26.5,26.75,26.35,26.6,68133,19.9138206429908,20.1016868754718,19.8011009035021,19.9889671359832,90666.9057821158,0.0,1.0
2017-08-28,26.55,26.65,26.4,26.5,93739,19.951393889487,20.0265403824794,19.8386741499983,19.9138206429908,124741.682901234,0.0,1.0
2017-08-29,26.3,26.7,26.15,26.3,117779,19.7635276570059,20.0641136289756,19.6508079175173,19.7635276570059,156732.530434765,0.0,1.0
2017-08-30,26.1,26.6,25.975,26.3,200126,19.6132346710211,19.9889671359832,19.5193015547806,19.7635276570059,266314.490578013,0.0,1.0
2017-08-31,26.15,26.35,25.9,26.2,270381,19.6508079175173,19.8011009035021,19.4629416850362,19.6883811640135,359805.214099985,0.0,1.0
2017-09-01,26.0,26.4,25.9,26.15,135883,19.5380881780287,19.8386741499983,19.4629416850362,19.6508079175173,180824.140407603,0.0,1.0
2017-09-05,26.2,26.325,25.75,25.9,476058,19.6883811640135,19.782314280254,19.3502219455476,19.4629416850362,633506.609613882,0.0,1.0
2017-09-06,26.55,26.625,26.2,26.2,169174,19.951393889487,20.0077537592313,19.6883811640135,19.6883811640135,225125.609011546,0.0,1.0
2017-09-07,25.55,26.4,25.25,26.4,177484,19.1999289595628,19.8386741499983,18.9744894805855,19.8386741499983,236184.009302879,0.0,1.0
2017-09-08,25.8,26.05,25.65,25.65,60427,19.3877951920438,19.5756614245249,19.2750754525552,19.2750754525552,80412.2688813928,0.0,1.0
2017-09-11,26.45,26.5,26.05,26.05,133184,19.8762473964945,19.9138206429908,19.5756614245249,19.5756614245249,177232.489097579,0.0,1.0
2017-09-12,26.9,27.0,26.45,26.5,82456,20.2144066149604,20.2895531079528,19.8762473964945,19.9138206429908,109727.010159103,0.0,1.0
2017-09-13,26.85,27.0,26.65,26.8,86651,20.1768333684642,20.2895531079528,20.0265403824794,20.139260121968,115309.439668386,0.0,1.0
2017-09-14,27.0,27.1,26.75,26.9,150289,20.2895531079528,20.3646996009453,20.1016868754718,20.2144066149604,199994.695714095,0.0,1.0
2017-09-15,27.15,27.25,26.8,27.05,230591,20.4022728474415,20.4774193404339,20.139260121968,20.3271263544491,306855.304642448,0.0,1.0
2017-09-18,27.5,27.7,27.05,27.1,72474,20.6652855729149,20.8155785588998,20.3271263544491,20.3646996009453,96443.6224685995,0.0,1.0
2017-09-19,27.8,27.85,27.225,27.35,130822,20.8907250518922,20.9282982983884,20.4586327171858,20.5525658334263,174089.295176023,0.0,1.0
2017-09-20,27.85,28.05,27.6,27.65,163703,20.9282982983884,21.0785912843732,20.7404320659074,20.7780053124036,217845.162802896,0.0,1.0
2017-09-21,28.0,28.15,27.8,27.9,136827,21.041018037877,21.1537377773656,20.8907250518922,20.9658715448846,182080.353388954,0.0,1.0
2017-09-22,28.35,28.425,27.75,27.95,126369,21.3040307633505,21.3603906330948,20.853151805396,21.0034447913808,168163.536271413,0.0,1.0
2017-09-25,28.7,28.8,28.3,28.4,130916,21.5670434888239,21.6421899818164,21.2664575168543,21.3416040098467,174214.384180522,0.0,1.0
2017-09-26,28.9,29.125,28.7,28.7,65509,21.7173364748088,21.8864160840417,21.5670434888239,21.5670434888239,87175.059528872,0.0,1.0
2017-09-27,29.7,29.775,28.75,29.25,212150,22.3185084187481,22.3748682884924,21.6046167353202,21.9803492002822,282315.23728114,0.0,1.0
2017-09-28,29.65,30.0,29.5,29.65,127660,22.2809351722519,22.5439478977254,22.1682154327633,22.2809351722519,169881.513982137,0.0,1.0
2017-09-29,29.5,29.75,29.425,29.55,114411,22.1682154327633,22.3560816652443,22.111855563019,22.2057886792595,152250.618018254,0.0,1.0
2017-10-02,29.65,29.75,29.3,29.4,199708,22.2809351722519,22.3560816652443,22.0179224467785,22.0930689397709,265758.24372822,0.0,1.0
2017-10-03,29.45,29.65,29.25,29.6,186602,22.1306421862671,22.2809351722519,21.9803492002822,22.2433619257557,248317.642739266,0.0,1.0
2017-10-04,29.3,29.85,29.15,29.55,148364,22.0179224467785,22.4312281582368,21.9052027072898,22.2057886792595,197433.032590049,0.0,1.0
2017-10-05,29.2,29.6,29.15,29.25,277623,21.942775953786,22.2433619257557,21.9052027072898,21.9803492002822,369442.390382758,0.0,1.0
2017-10-06,29.2,29.45,29.15,29.25,176700,21.942775953786,22.1306421862671,21.9052027072898,21.9803492002822,235140.713775996,0.0,1.0
2017-10-09,29.2,29.4,29.15,29.3,36848,21.942775953786,22.0930689397709,21.9052027072898,22.0179224467785,49034.8897635421,0.0,1.0
2017-10-10,29.35,29.55,29.25,29.3,498417,22.0554956932747,22.2057886792595,21.9803492002822,22.0179224467785,663260.493141427,0.0,1.0
2017-10-11,29.45,29.55,29.2,29.35,268566,22.1306421862671,22.2057886792595,21.942775953786,22.0554956932747,357389.931725885,0.0,1.0
2017-10-12,30.1,30.25,29.4,29.5,299042,22.6190943907178,22.7318141302064,22.0930689397709,22.1682154327633,397945.383865316,0.0,1.0
2017-10-13,29.8,30.2,29.6,30.1,125380,22.3936549117405,22.6942408837102,22.2433619257557,22.6190943907178,166847.440255995,0.0,1.0
2017-10-16,30.3,30.35,29.75,29.85,198134,22.7693873767026,22.8069606231988,22.3560816652443,22.4312281582368,263663.66826991,0.0,1.0
2017-10-17,30.25,30.5,30.025,30.25,164770,22.7318141302064,22.9196803626875,22.5627345209735,22.7318141302064,219265.056077367,0.0,1.0
2017-10-18,30.6,30.6,30.15,30.3,159786,22.9948268556799,22.9948268556799,22.656667637214,22.7693873767026,212632.677370748,0.0,1.0
2017-10-19,30.3,30.45,29.95,30.25,128731,22.7693873767026,22.8821071161913,22.5063746512292,22.7318141302064,171306.73019297,0.0,1.0
2017-10-20,30.5,30.7,30.15,30.7,100061,22.9196803626875,23.0699733486723,22.656667637214,23.0699733486723,133154.583820825,0.0,1.0
2017-10-23,30.6,31.0,30.3,30.55,118283,22.9948268556799,23.2954128276496,22.7693873767026,22.9572536091837,157403.220416333,0.0,1.0
2017-10-24,30.9,31.1,30.55,30.85,117938,23.2202663346571,23.370559320642,22.9572536091837,23.1826930881609,156944.117155141,0.0,1.0
2017-10-25,31.0,31.25,30.8,30.95,126007,23.2954128276496,23.4832790601306,23.1451198416647,23.2578395811534,167681.810530684,0.0,1.0
2017-10-26,30.35,31.25,30.1,31.05,206775,22.8069606231988,23.4832790601306,22.6190943907178,23.3329860741458,275162.54154517,0.0,1.0
2017-10-27,31.1,31.2,30.2,30.5,135545,23.370559320642,23.4457058136344,22.6942408837102,22.9196803626875,180374.352285044,0.0,1.0
2017-10-30,30.6,31.025,30.55,30.85,317044,22.9948268556799,23.3141994508977,22.9572536091837,23.1826930881609,421901.258960932,0.0,1.0
2017-10-31,30.5,30.75,30.4,30.4,195463,22.9196803626875,23.1075465951685,22.8445338696951,22.8445338696951,260109.277514416,0.0,1.0
2017-11-01,30.5,30.85,30.1,30.8,166537,22.9196803626875,23.1826930881609,22.6190943907178,23.1451198416647,221616.463215127,0.0,1.0
2017-11-02,31.1,31.15,30.25,30.5,106336,23.370559320642,23.4081325671382,22.7318141302064,22.9196803626875,141504.940238168,0.0,1.0
2017-11-03,31.0,31.25,30.8,31.1,102754,23.2954128276496,23.4832790601306,23.1451198416647,23.370559320642,136738.250726308,0.0,1.0
2017-11-06,31.5,31.65,30.85,31.05,197827,23.6711452926117,23.7838650321003,23.1826930881609,23.3329860741458,263255.132904153,0.0,1.0
2017-11-07,30.7,31.5,30.55,31.4,231916,23.1676637895625,23.7713814127432,23.0544667352161,23.6959167098456,307317.184187023,0.13,1.0
2017-11-08,29.95,30.6,29.8,30.55,262792,22.6016785178305,23.0921990866649,22.4884814634841,23.0544667352161,348231.676412478,0.0,1.0
2017-11-09,29.55,30.1,29.3,29.8,331885,22.2998197062401,22.7148755721769,22.1111579489961,22.4884814634841,439788.387493361,0.0,1.0
2017-11-10,29.45,29.75,29.4,29.45,101462,22.2243550033425,22.4507491120353,22.1866226518937,22.2243550033425,134449.611678296,0.0,1.0
2017-11-13,29.7,29.8,28.7,29.1,187383,22.4130167605865,22.4884814634841,21.6583697316105,21.9602285432009,248305.489593288,0.0,1.0
2017-11-14,30.05,30.6,29.6,29.6,174857,22.6771432207281,23.0921990866649,22.3375520576889,22.3375520576889,231707.001135714,0.0,1.0
2017-11-15,30.3,30.55,28.6,29.85,171572,22.8658049779721,23.0544667352161,21.5829050287129,22.5262138149329,227353.972668276,0.0,1.0
2017-11-16,30.6,30.75,30.3,30.5,121783,23.0921990866649,23.2053961410112,22.8658049779721,23.0167343837673,161377.43252664,0.0,1.0
2017-11-17,30.6,30.95,30.05,30.35,133288,23.0921990866649,23.3563255468064,22.6771432207281,22.9035373294209,176622.970583832,0.0,1.0
2017-11-20,31.0,31.3,30.6,30.8,150031,23.3940578982552,23.620452006948,23.0921990866649,23.24312849246,198809.501978145,0.0,1.0
2017-11-21,31.3,31.3,30.85,31.2,198346,23.620452006948,23.620452006948,23.2808608439088,23.5449873040504,262832.811081424,0.0,1.0
2017-11-22,31.0,31.55,30.975,31.35,166633,23.3940578982552,23.809113764192,23.3751917225308,23.6581843583968,220809.191054677,0.0,1.0
2017-11-24,30.7,31.3,30.65,30.95,65297,23.1676637895625,23.620452006948,23.1299314381137,23.3563255468064,86526.544851843,0.0,1.0
2017-11-27,30.95,31.18,30.6,30.7,107882,23.3563255468064,23.5298943634709,23.0921990866649,23.1676637895625,142956.900190002,0.0,1.0
2017-11-28,31.5,31.55,30.75,30.95,273579,23.7713814127432,23.809113764192,23.2053961410112,23.3563255468064,362525.776284094,0.0,1.0
2017-11-29,32.65,32.65,31.5,31.7,420105,24.6392254960656,24.6392254960656,23.7713814127432,23.9223108185384,556690.722774149,0.0,1.0
2017-11-30,32.55,33.15,32.4,32.85,277508,24.563760793168,25.0165490105536,24.4505637388216,24.7901549018608,367732.183848344,0.0,1.0
2017-12-01,32.4,32.6,31.06,32.55,233081,24.4505637388216,24.6014931446168,23.4393367199938,24.563760793168,308860.952273649,0.0,1.0
2017-12-04,32.5,33.25,32.4,32.9,119681,24.5260284417192,25.0920137134512,24.4505637388216,24.8278872533096,158592.024356608,0.0,1.0
2017-12-05,31.95,32.8,31.95,32.65,134239,24.1109725757824,24.752422550412,24.1109725757824,24.6392254960656,177883.162386734,0.0,1.0
2017-12-06,31.55,32.2,31.55,31.85,99333,23.809113764192,24.2996343330264,23.809113764192,24.0355078728848,131628.425192094,0.0,1.0
2017-12-07,31.3,31.95,31.3,31.55,113868,23.620452006948,24.1109725757824,23.620452006948,23.809113764192,150889.085397334,0.0,1.0
2017-12-08,31.35,31.45,30.9,31.3,219083,23.6581843583968,23.7336490612944,23.3185931953576,23.620452006948,290311.883023361,0.0,1.0
2017-12-11,30.95,31.5,30.8,31.25,110110,23.3563255468064,23.7713814127432,23.24312849246,23.5827196554992,145909.273835497,0.0,1.0
2017-12-12,31.55,32.05,31.4,31.55,207646,23.809113764192,24.18643727868,23.6959167098456,23.809113764192,275156.453318006,0.0,1.0
2017-12-13,31.2,31.75,31.2,31.7,278315,23.5449873040504,23.9600431699872,23.5449873040504,23.9223108185384,368801.557965003,0.0,1.0
2017-12-14,30.85,31.65,30.55,31.25,107327,23.2808608439088,23.8845784670896,23.0544667352161,23.5827196554992,142221.457024271,0.0,1.0
2017-12-15,31.75,32.0,30.7,30.8,281093,23.9600431699872,24.1487049272312,23.1676637895625,23.24312849246,372482.749162124,0.0,1.0
2017-12-18,32.05,32.45,31.65,31.95,107497,24.18643727868,24.4882960902704,23.8845784670896,24.1109725757824,142446.727903864,0.0,1.0
2017-12-19,32.05,32.13,31.2,32.1,174076,24.18643727868,24.2468090409981,23.5449873040504,24.2241696301288,230672.080212406,0.0,1.0
2017-12-20,32.0,32.25,31.9,32.2,129810,24.1487049272312,24.3373666844752,24.0732402243336,24.2996343330264,172014.193411914,0.0,1.0
2017-12-21,32.0,32.23,31.75,32.05,113153,24.1487049272312,24.3222737438957,23.9600431699872,24.18643727868,149941.62258022,0.0,1.0
2017-12-22,32.0,32.1,31.93,32.0,129496,24.1487049272312,24.2241696301288,24.0958796352029,24.1487049272312,171598.104846077,0.0,1.0
2017-12-26,31.2,32.0,31.15,32.0,95475,23.5449873040504,24.1487049272312,23.5072549526016,24.1487049272312,126516.101348144,0.0,1.0
2017-12-27,31.05,31.2,30.8,31.1,175484,23.431790249704,23.5449873040504,23.24312849246,23.4695226011528,232537.853144568,0.0,1.0
2017-12-28,31.3,31.44,31.05,31.05,87367,23.620452006948,23.7261025910047,23.431790249704,23.431790249704,115772.005514357,0.0,1.0
2017-12-29,30.8,31.3,30.75,31.3,109183,23.24312849246,23.620452006948,23.2053961410112,23.620452006948,144680.884980303,0.0,1.0
2018-01-02,30.3,31.31,30.2,31.2,137950,22.8658049779721,23.6279984772378,22.7903402750745,23.5449873040504,182800.693175977,0.0,1.0
2018-01-03,30.45,30.55,30.1,30.45,159919,22.9790020323185,23.0544667352161,22.7148755721769,22.9790020323185,211912.316433556,0.0,1.0
2018-01-04,30.4,30.85,30.3,30.4,73985,22.9412696808697,23.2808608439088,22.8658049779721,22.9412696808697,98039.2119218894,0.0,1.0
2018-01-05,30.6,30.8,30.41,30.5,109223,23.0921990866649,23.24312849246,22.9488161511594,23.0167343837673,144733.889893148,0.0,1.0
2018-01-08,30.85,31.0,30.0,30.4,151554,23.2808608439088,23.3940578982552,22.6394108692793,22.9412696808697,200827.664034738,0.0,1.0
2018-01-09,30.9,31.2,30.8,30.8,86057,23.3185931953576,23.5449873040504,23.24312849246,23.24312849246,114036.094618667,0.0,1.0
2018-01-10,31.05,31.3,30.85,30.9,91056,23.431790249704,23.620452006948,23.2808608439088,23.3185931953576,120660.383601535,0.0,1.0
2018-01-11,31.7,31.75,31.05,31.05,100977,23.9223108185384,23.9600431699872,23.431790249704,23.431790249704,133806.927110045,0.0,1.0
2018-01-12,31.8,32.0,30.9,31.75,100740,23.997775521436,24.1487049272312,23.3185931953576,23.9600431699872,133492.873001435,0.0,1.0
2018-01-16,31.55,32.1,31.4,31.95,147303,23.809113764192,24.2241696301288,23.6959167098456,24.1109725757824,195194.56692208,0.0,1.0
2018-01-17,31.85,32.0,31.3,31.55,190576,24.0355078728848,24.1487049272312,23.620452006948,23.809113764192,252536.606761182,0.0,1.0
2018-01-18,31.85,31.95,31.55,31.75,251445,24.0355078728848,24.1109725757824,23.809113764192,23.9600431699872,333195.507761026,0.0,1.0
2018-01-19,31.7,32.15,31.55,31.7,197998,23.9223108185384,24.2619019815776,23.809113764192,23.9223108185384,262371.668339668,0.0,1.0
2018-01-22,31.2,31.7,31.15,31.7,94311,23.5449873040504,23.9223108185384,23.5072549526016,23.9223108185384,124973.658384339,0.0,1.0
2018-01-23,31.55,31.55,31.0,31.25,185019,23.809113764192,23.809113764192,23.3940578982552,23.5827196554992,245172.899244119,0.0,1.0
2018-01-24,30.8,31.5,30.8,31.5,178030,23.24312849246,23.7713814127432,23.24312849246,23.7713814127432,235911.615847186,0.0,1.0
2018-01-25,30.6,31.9,30.2,31.9,366491,23.0921990866649,24.0732402243336,22.7903402750745,24.0732402243336,485645.587841659,0.0,1.0
2018-01-26,31.6,31.75,30.6,30.7,225552,23.8468461156408,23.9600431699872,23.0921990866649,23.1676637895625,298884.102553302,0.0,1.0
2018-01-29,31.2,31.65,31.15,31.5,189624,23.5449873040504,23.8845784670896,23.5072549526016,23.7713814127432,251275.089835459,0.0,1.0
2018-01-30,30.65,31.3,30.25,31.05,176092,23.1299314381137,23.620452006948,22.8280726265233,23.431790249704,233343.527819819,0.0,1.0
2018-01-31,30.8,31.0,30.55,30.7,161464,23.24312849246,23.3940578982552,23.0544667352161,23.1676637895625,213959.631192215,0.0,1.0
2018-02-01,31.1,31.15,30.5,30.55,284718,23.4695226011528,23.5072549526016,23.0167343837673,23.0544667352161,377286.319388749,0.0,1.0
2018-02-02,31.25,31.5,30.9,31.0,260652,23.5827196554992,23.7713814127432,23.3185931953576,23.3940578982552,345395.913575244,0.0,1.0
2018-02-05,29.5,31.3,29.4,30.9,165576,22.2620873547913,23.620452006948,22.1866226518937,23.3185931953576,219408.536232733,0.0,1.0
2018-02-06,29.6,29.9,28.46,28.8,259316,22.4507491120353,22.6782904881708,21.5860918827204,21.8439721090073,341892.983690474,0.15,1.0
2018-02-07,29.6,29.85,29.4,29.55,207687,22.4507491120353,22.6403669254815,22.2990548612783,22.412825549346,273823.165958612,0.0,1.0
2018-02-08,28.8,29.7,28.8,29.7,120387,21.8439721090073,22.5265962374138,21.8439721090073,22.5265962374138,158723.22042429,0.0,1.0
2018-02-09,29.3,29.6,28.85,29.15,219063,22.2232077358998,22.4507491120353,21.8818956716965,22.109437047832,288821.756799373,0.0,1.0
2018-02-12,29.35,29.65,29.0,29.35,147894,22.261131298589,22.4886726747245,21.9956663597643,22.261131298589,194989.591579074,0.0,1.0
2018-02-13,29.6,29.7,29.1,29.2,93520,22.4507491120353,22.5265962374138,22.0715134851428,22.1473606105213,123300.651848452,0.0,1.0
2018-02-14,30.2,30.25,29.4,29.4,161291,22.9058318643063,22.9437554269955,22.2990548612783,22.2990548612783,212652.752751161,0.0,1.0
2018-02-15,30.7,30.8,30.2,30.45,276835,23.2850674911987,23.3609146165772,22.9058318643063,23.0954496777525,364990.760847586,0.0,1.0
2018-02-16,31.4,31.55,30.6,30.65,190620,23.8159973688482,23.929768056916,23.2092203658203,23.2471439285095,251321.324372882,0.0,1.0
2018-02-20,31.18,31.51,31.05,31.25,263136,23.6491336930155,23.8994292067646,23.5505324300235,23.7022266807805,346929.430333557,0.0,1.0
2018-02-21,31.35,31.6,31.1,31.3,165313,23.778073806159,23.9676916196052,23.5884559927127,23.7401502434697,217955.524583224,0.0,1.0
2018-02-22,31.1,31.35,31.0,31.35,253003,23.5884559927127,23.778073806159,23.5126088673342,23.778073806159,333569.662314092,0.0,1.0
2018-02-23,31.3,31.35,30.6,31.1,126002,23.7401502434697,23.778073806159,23.2092203658203,23.5884559927127,166126.269613009,0.0,1.0
2018-02-26,31.3,31.4,31.08,31.25,71508,23.7401502434697,23.8159973688482,23.573286567637,23.7022266807805,94279.1168988356,0.0,1.0
2018-02-27,30.4,31.6,30.35,31.35,399920,23.0575261150633,23.9676916196052,23.019602552374,23.778073806159,527271.136518742,0.0,1.0
2018-02-28,29.75,30.8,29.65,30.55,116229,22.564519800103,23.3609146165772,22.4886726747245,23.171296803131,153241.140544201,0.0,1.0
2018-03-01,29.73,30.15,29.45,29.65,147997,22.5493503750273,22.867908301617,22.3369784239675,22.4886726747245,195125.391056623,0.0,1.0
2018-03-02,30.1,30.3,29.35,29.6,196676,22.8299847389278,22.9816789896848,22.261131298589,22.4507491120353,259305.806276156,0.0,1.0
2018-03-05,30.25,30.45,29.55,29.9,452267,22.9437554269955,23.0954496777525,22.412825549346,22.6782904881708,596287.59526886,0.0,1.0
2018-03-06,30.85,30.95,29.9,30.4,268906,23.3988381792665,23.474685304645,22.6782904881708,23.0575261150633,354536.837959365,0.0,1.0
2018-03-07,31.35,31.55,30.65,30.65,198119,23.778073806159,23.929768056916,23.2471439285095,23.2471439285095,261208.317403373,0.0,1.0
2018-03-08,31.1,31.6,30.9,31.5,102678,23.5884559927127,23.9676916196052,23.4367617419557,23.8918444942267,135374.939376554,0.0,1.0
2018-03-09,31.2,31.4,30.4,31.4,413625,23.6643031180912,23.8159973688482,23.0575261150633,23.8159973688482,545340.37768195,0.0,1.0
2018-03-12,32.2,32.45,31.75,31.95,439540,24.4227743718762,24.6123921853225,24.081462307673,24.23315655843,579507.789921605,0.0,1.0
2018-03-13,32.15,32.55,32.1,32.2,297133,24.384850809187,24.688239310701,24.3469272464977,24.4227743718762,391752.487015462,0.0,1.0
2018-03-14,31.7,32.35,31.65,32.3,226478,24.0435387449837,24.536545059944,24.0056151822945,24.4986214972547,298598.000741378,0.0,1.0
2018-03-15,31.9,32.0,31.5,31.8,198462,24.1952329957407,24.2710801211192,23.8918444942267,24.1193858703622,261660.542848027,0.0,1.0
2018-03-16,32.15,32.3,31.8,31.85,827632,24.384850809187,24.4986214972547,24.1193858703622,24.1573094330515,1091184.4000282,0.0,1.0
2018-03-19,32.05,32.4,31.7,32.05,202080,24.3090036838085,24.5744686226332,24.0435387449837,24.3090036838085,266430.664302129,0.0,1.0
2018-03-20,31.8,32.1,31.65,32.05,137021,24.1193858703622,24.3469272464977,24.0056151822945,24.3090036838085,180654.176827702,0.0,1.0
2018-03-21,31.8,32.13,31.58,31.9,172830,24.1193858703622,24.3696813841113,23.9525221945295,24.1952329957407,227866.249561248,0.0,1.0
2018-03-22,30.75,31.75,30.75,31.5,161992,23.322991053888,24.081462307673,23.322991053888,23.8918444942267,213576.980263413,0.0,1.0
2018-03-23,29.3,30.95,29.3,30.85,312352,22.2232077358998,23.474685304645,22.2232077358998,23.3988381792665,411817.848654487,0.0,1.0
2018-03-26,30.35,30.45,29.5,29.7,317387,23.019602552374,23.0954496777525,22.3749019866568,22.5265962374138,418456.201756037,0.0,1.0
2018-03-27,30.4,30.95,30.08,30.4,388241,23.0575261150633,23.474685304645,22.8148153138521,23.0575261150633,511873.057894511,0.0,1.0
2018-03-28,30.4,30.75,29.93,30.45,230123,23.0575261150633,23.322991053888,22.7010446257843,23.0954496777525,303403.720116779,0.0,1.0
2018-03-29,30.6,31.0,30.2,30.55,315978,23.2092203658203,23.5126088673342,22.9058318643063,23.171296803131,416598.517640826,0.0,1.0
2018-04-02,29.7,30.75,29.4,30.5,168293,22.5265962374138,23.322991053888,22.2990548612783,23.1333732404418,221884.48034144,0.0,1.0
2018-04-03,30.4,30.4,29.71,29.95,163884,23.0575261150633,23.0575261150633,22.5341809499516,22.71621405086,216071.471637421,0.0,1.0
2018-04-04,30.65,30.7,30.0,30.0,91833,23.2471439285095,23.2850674911987,22.7541376135493,22.7541376135493,121076.440988012,0.0,1.0
2018-04-05,30.9,31.0,30.5,30.8,236999,23.4367617419557,23.5126088673342,23.1333732404418,23.3609146165772,312469.324074329,0.0,1.0
2018-04-06,29.95,30.85,29.65,30.65,148281,22.71621405086,23.3988381792665,22.4886726747245,23.2471439285095,195499.82845103,0.0,1.0
2018-04-09,29.95,30.55,29.95,30.15,102414,22.71621405086,23.171296803131,22.71621405086,22.867908301617,135026.870812739,0.0,1.0
2018-04-10,30.65,30.7,30.25,30.4,128354,23.2471439285095,23.2850674911987,22.9437554269955,23.0575261150633,169227.244090635,0.0,1.0
2018-04-11,30.6,30.75,30.35,30.45,117592,23.2092203658203,23.322991053888,23.019602552374,23.0954496777525,155038.17634905,0.0,1.0
2018-04-12,30.95,31.2,30.5,30.7,73578,23.474685304645,23.6643031180912,23.1333732404418,23.2850674911987,97008.2908651132,0.0,1.0
2018-04-13,30.65,31.1,30.45,31.1,92378,23.2471439285095,23.5884559927127,23.0954496777525,23.5884559927127,121794.991621645,0.0,1.0
2018-04-16,31.1,31.25,30.75,30.85,90248,23.5884559927127,23.7022266807805,23.322991053888,23.3988381792665,118986.711163592,0.0,1.0
2018-04-17,30.85,31.3,30.6,31.25,90520,23.3988381792665,23.7401502434697,23.2092203658203,23.7022266807805,119345.327259643,0.0,1.0
2018-04-18,30.9,31.1,30.75,31.0,99236,23.4367617419557,23.5884559927127,23.322991053888,23.5126088673342,130836.863631662,0.0,1.0
2018-04-19,31.1,31.3,30.85,30.85,98455,23.5884559927127,23.7401502434697,23.3988381792665,23.3988381792665,129807.160797042,0.0,1.0
2018-04-20,31.3,31.65,30.9,31.05,84371,23.7401502434697,24.0056151822945,23.4367617419557,23.5505324300235,111238.230294116,0.0,1.0
2018-04-23,31.6,31.85,31.25,31.25,83267,23.9676916196052,24.1573094330515,23.7022266807805,23.7022266807805,109782.670845435,0.0,1.0
2018-04-24,32.0,32.1,31.5,31.55,157776,24.2710801211192,24.3469272464977,23.8918444942267,23.929768056916,208018.430774608,0.0,1.0
2018-04-25,31.8,32.1,31.45,31.95,109893,24.1193858703622,24.3469272464977,23.8539209315375,24.23315655843,144887.495012638,0.0,1.0
2018-04-26,31.1,31.55,30.0,30.8,158376,23.5884559927127,23.929768056916,22.7541376135493,23.3609146165772,208809.49569237,0.0,1.0
2018-04-27,30.15,31.2,30.1,30.8,220300,22.867908301617,23.6643031180912,22.8299847389278,23.3609146165772,290452.668971492,0.0,1.0
2018-04-30,29.7,30.4,29.6,30.3,221398,22.5265962374138,23.0575261150633,22.4507491120353,22.9816789896848,291900.317770995,0.0,1.0
2018-05-01,30.15,30.28,29.15,29.65,236471,22.867908301617,22.9665095646091,22.109437047832,22.4886726747245,311773.186946699,0.0,1.0
2018-05-02,31.3,31.85,30.55,31.85,259870,23.7401502434697,24.1573094330515,23.171296803131,24.1573094330515,342623.400297874,0.0,1.0
2018-05-03,30.95,31.15,30.45,31.15,168168,23.474685304645,23.626379555402,23.0954496777525,23.626379555402,221719.67515024,0.0,1.0
2018-05-04,31.15,31.4,30.8,30.8,136266,23.626379555402,23.8159973688482,23.3609146165772,23.3609146165772,179658.753472852,0.0,1.0
2018-05-07,31.15,31.43,30.95,31.2,70744,23.626379555402,23.8387515064618,23.474685304645,23.6643031180912,93271.8275702189,0.0,1.0
2018-05-08,31.7,31.7,31.25,31.3,78090,24.0435387449837,24.0435387449837,23.7022266807805,23.7401502434697,102957.099046681,0.0,1.0
2018-05-09,31.5,31.8,30.85,31.55,113550,24.0056151822945,24.2342400887925,23.5102612182154,24.0437193333775,148999.514190251,0.15,1.0
2018-05-10,31.4,31.65,31.25,31.5,78593,23.9294068801285,24.1199276355435,23.8150944268794,24.0056151822945,103129.183784715,0.0,1.0
2018-05-11,31.8,31.85,31.35,31.35,199166,24.2342400887925,24.2723442398755,23.8913027290455,23.8913027290455,261344.229354607,0.0,1.0
2018-05-14,31.7,31.95,31.4,31.75,154216,24.1580317866265,24.3485525420415,23.9294068801285,24.1961359377095,202361.154384534,0.0,1.0
2018-05-15,31.8,32.0,31.55,31.55,95437,24.2342400887925,24.3866566931245,24.0437193333775,24.0437193333775,125231.762534346,0.0,1.0
2018-05-16,31.85,32.0,31.65,31.8,115363,24.2723442398755,24.3866566931245,24.1199276355435,24.2342400887925,151378.520083928,0.0,1.0
2018-05-17,32.2,32.25,31.7,31.9,140645,24.5390732974566,24.5771774485396,24.1580317866265,24.3104483909585,184553.383296239,0.0,1.0
2018-05-18,31.8,32.35,31.75,32.35,188301,24.2342400887925,24.6533857507056,24.1961359377095,24.6533857507056,247087.25250144,0.0,1.0
2018-05-21,32.3,32.45,31.75,31.85,104880,24.6152815996226,24.7295940528716,24.1961359377095,24.2723442398755,137622.800953532,0.0,1.0
2018-05-22,32.45,32.75,32.35,32.45,110084,24.7295940528716,24.9582189593697,24.6533857507056,24.7295940528716,144451.453281547,0.0,1.0
2018-05-23,32.3,32.6,32.2,32.5,108659,24.6152815996226,24.8439065061206,24.5390732974566,24.7676982039546,142581.578268591,0.0,1.0
2018-05-24,32.4,32.45,31.95,32.1,77876,24.6914899017886,24.7295940528716,24.3485525420415,24.4628649952906,102188.341409776,0.0,1.0
2018-05-25,32.5,32.55,32.3,32.3,67026,24.7676982039546,24.8058023550376,24.6152815996226,24.6152815996226,87951.0474514822,0.0,1.0
2018-05-29,32.0,32.4,31.8,32.35,110169,24.3866566931245,24.6914899017886,24.2342400887925,24.6533857507056,144562.989685829,0.0,1.0
2018-05-30,32.6,32.7,32.0,32.3,122190,24.8439065061206,24.9201148082866,24.3866566931245,24.6152815996226,160336.861637225,0.0,1.0
2018-05-31,32.15,32.75,32.1,32.55,129492,24.5009691463736,24.9582189593697,24.4628649952906,24.8058023550376,169918.494861506,0.0,1.0
2018-06-01,32.9,32.92,32.35,32.35,173410,25.0725314126187,25.0877730730519,24.6533857507056,24.6533857507056,227547.386664302,0.0,1.0
2018-06-04,33.3,33.4,32.73,33.0,213058,25.3773646212827,25.4535729234487,24.9429772989364,25.1487397147847,279573.214393189,0.0,1.0
2018-06-05,33.3,33.45,33.0,33.3,153582,25.3773646212827,25.4916770745318,25.1487397147847,25.3773646212827,201529.224027893,0.0,1.0
2018-06-06,33.95,34.0,33.25,33.25,132579,25.8727185853618,25.9108227364448,25.3392604701997,25.3392604701997,173969.234626414,0.0,1.0
2018-06-07,33.75,34.3,33.6,34.05,109025,25.7203019810298,26.1394476429429,25.6059895277808,25.9489268875278,143061.840903498,0.0,1.0
2018-06-08,33.85,34.05,33.7,33.75,101737,25.7965102831958,25.9489268875278,25.6821978299468,25.7203019810298,133498.578381097,0.0,1.0
2018-06-11,33.7,33.9,33.35,33.8,252799,25.6821978299468,25.8346144342788,25.4154687723657,25.7584061321128,331721.076070289,0.0,1.0
2018-06-12,33.25,33.95,33.1,33.7,178540,25.3392604701997,25.8727185853618,25.2249480169507,25.6821978299468,234278.936710942,0.0,1.0
2018-06-13,33.15,33.5,32.95,33.2,153323,25.2630521680337,25.5297812256148,25.1106355637017,25.3011563191167,201189.366043082,0.0,1.0
2018-06-14,33.15,33.33,32.85,33.15,153275,25.2630521680337,25.4002271119325,25.0344272615357,25.2630521680337,201126.380779487,0.0,1.0
2018-06-15,33.2,33.4,32.8,33.15,292490,25.3011563191167,25.4535729234487,24.9963231104527,25.2630521680337,383803.328097813,0.0,1.0
2018-06-18,33.45,33.5,32.7,32.95,347905,25.4916770745318,25.5297812256148,24.9201148082866,25.1106355637017,456518.502724433,0.0,1.0
2018-06-19,33.6,33.75,33.2,33.3,136173,25.6059895277808,25.7203019810298,25.3011563191167,25.3773646212827,178685.256238037,0.0,1.0
2018-06-20,33.6,33.95,33.6,33.85,116317,25.6059895277808,25.8727185853618,25.6059895277808,25.7965102831958,152630.352197864,0.0,1.0
2018-06-21,33.45,33.75,33.2,33.7,143006,25.4916770745318,25.7203019810298,25.3011563191167,25.6821978299468,187651.470949283,0.0,1.0
2018-06-22,34.25,34.35,33.6,33.8,866210,26.1013434918599,26.1775517940259,25.6059895277808,25.7584061321128,1136634.69120861,0.0,1.0
2018-06-25,33.85,34.65,33.65,34.25,187236,25.7965102831958,26.4061767005239,25.6440936788638,26.1013434918599,245689.766965442,0.0,1.0
2018-06-26,33.6,33.95,33.55,33.85,142914,25.6059895277808,25.8727185853618,25.5678853766978,25.7965102831958,187530.74919406,0.0,1.0
2018-06-27,33.0,33.5,33.0,33.45,191837,25.1487397147847,25.5297812256148,25.1487397147847,25.4916770745318,251727.166919553,0.0,1.0
2018-06-28,34.6,35.9,34.3,35.5,2223458,26.3680725494409,27.3587804775991,26.1394476429429,27.053947268935,2917606.00460086,0.0,1.0
2018-06-29,34.85,35.03,34.3,34.6,5464889,26.558593304856,26.6957682487548,26.1394476429429,26.3680725494409,7170989.04538659,0.0,1.0
2018-07-02,35.1,35.15,34.45,34.5,538744,26.749114060271,26.787218211354,26.2537600961919,26.2918642472749,706936.101038421,0.0,1.0
2018-07-03,35.1,35.45,34.95,35.1,341162,26.749114060271,27.015843117852,26.634801607022,26.749114060271,447670.385382426,0.0,1.0
2018-07-05,35.55,35.55,34.8,35.2,536874,27.092051420018,27.092051420018,26.5204891537729,26.825322362437,704482.300144229,0.0,1.0
2018-07-06,35.6,35.92,35.35,35.5,208339,27.1301555711011,27.3740221380323,26.939634815686,27.053947268935,273380.975666074,0.0,1.0
2018-07-09,36.0,36.15,35.7,35.85,351302,27.4349887797651,27.5493012330141,27.2063638732671,27.3206763265161,460976.022316721,0.0,1.0
2018-07-10,35.35,36.15,35.3,36.15,220925,26.939634815686,27.5493012330141,26.901530664603,27.5493012330141,289896.236657695,0.0,1.0
2018-07-11,35.25,35.5,34.56,35.3,360752,26.86342651352,27.053947268935,26.3375892285745,26.901530664603,473376.246086848,0.0,1.0
2018-07-12,35.15,35.53,34.8,35.45,211674,26.787218211354,27.0768097595849,26.5204891537729,27.015843117852,277757.139292887,0.0,1.0
2018-07-13,34.75,35.3,34.75,35.15,289787,26.4823850026899,26.901530664603,26.4823850026899,26.787218211354,380256.47044166,0.0,1.0
2018-07-16,34.9,35.05,34.65,34.75,221760,26.596697455939,26.711009909188,26.4061767005239,26.4823850026899,290991.917805637,0.0,1.0
2018-07-17,34.85,35.2,34.75,35.0,132301,26.558593304856,26.825322362437,26.4823850026899,26.672905758105,173604.444974764,0.0,1.0
2018-07-18,35.3,35.35,34.75,34.75,253129,26.901530664603,26.939634815686,26.4823850026899,26.4823850026899,332154.0997575,0.0,1.0
2018-07-19,35.65,35.65,35.0,35.15,294283,27.1682597221841,27.1682597221841,26.672905758105,26.787218211354,386156.090131657,0.0,1.0
2018-07-20,36.0,36.1,35.45,35.6,297755,27.4349887797651,27.5111970819311,27.015843117852,27.1301555711011,390712.024198312,0.0,1.0
2018-07-23,37.3,37.35,36.0,36.0,456461,28.4256967079233,28.4638008590063,27.4349887797651,27.4349887797651,598964.925114895,0.0,1.0
2018-07-24,37.0,37.38,36.65,37.3,338541,28.1970718014253,28.4866633496561,27.9303427438442,28.4256967079233,444231.127551579,0.0,1.0
2018-07-25,36.6,37.15,35.4,36.9,420219,27.8922385927612,28.3113842546743,26.977738966769,28.1208634992592,551408.42671522,0.0,1.0
2018-07-26,36.45,36.8,36.0,36.0,382026,27.7779261395122,28.0446551970932,27.4349887797651,27.4349887797651,501291.839789035,0.0,1.0
2018-07-27,36.0,36.55,36.0,36.25,225476,27.4349887797651,27.8541344416782,27.4349887797651,27.6255095351802,295868.026962229,0.0,1.0
2018-07-30,34.9,36.4,34.8,36.2,332491,26.596697455939,27.7398219884292,26.5204891537729,27.5874053840971,436292.359952715,0.0,1.0
2018-07-31,35.05,35.2,34.5,34.95,286689,26.711009909188,26.825322362437,26.2918642472749,26.634801607022,376191.296553844,0.0,1.0
2018-08-01,35.75,35.85,35.0,35.25,234917,27.2444680243501,27.3206763265161,26.672905758105,26.86342651352,308256.440995432,0.0,1.0
2018-08-02,36.05,36.13,35.33,35.5,198630,27.4730929308481,27.5340595725809,26.9243931552528,27.053947268935,260640.893911137,0.0,1.0
2018-08-03,35.3,36.2,35.3,35.5,214063,26.901530664603,27.5874053840971,26.901530664603,27.053947268935,280891.968349694,0.0,1.0
2018-08-06,35.25,35.8,35.2,35.35,175081,26.86342651352,27.2825721754331,26.825322362437,26.939634815686,229740.061153178,0.0,1.0
2018-08-07,35.38,35.7,35.25,35.4,183854,26.9624973063358,27.2063638732671,26.86342651352,26.977738966769,241251.930268027,0.0,1.0
2018-08-08,35.45,35.7,35.05,35.3,155790,27.1301555711011,27.3214824792188,26.8240325181126,27.0153594262304,203565.198346404,0.15,1.0
2018-08-09,35.35,35.6,35.15,35.55,118562,27.053624807854,27.2449517159717,26.9005632813597,27.2066863343482,154920.707659968,0.0,1.0
2018-08-10,35.3,35.5,34.98,35.2,175692,27.0153594262304,27.1684209527246,26.7704609838396,26.9388286629833,229570.427035602,0.0,1.0
2018-08-13,35.15,35.63,35.1,35.35,218745,26.9005632813597,27.2679109449459,26.8622978997362,27.053624807854,285826.236037514,0.0,1.0
2018-08-14,35.75,35.98,35.2,35.2,292005,27.3597478608424,27.5357686163107,26.9388286629833,26.9388286629833,381552.447160549,0.0,1.0
2018-08-15,35.15,36.0,35.15,35.75,203455,26.9005632813597,27.5510747689602,26.9005632813597,27.3597478608424,265847.342124448,0.0,1.0
2018-08-16,35.6,35.9,35.4,35.4,234356,27.2449517159717,27.4745440057131,27.0918901894775,27.0918901894775,306224.569122986,0.0,1.0
2018-08-17,35.55,35.75,35.4,35.45,515185,27.2066863343482,27.3597478608424,27.0918901894775,27.1301555711011,673173.73843053,0.0,1.0
2018-08-20,35.75,35.9,35.35,35.65,192203,27.3597478608424,27.4745440057131,27.053624807854,27.2832170975953,251144.757800719,0.0,1.0
2018-08-21,36.15,36.45,35.6,35.75,276772,27.6658709138308,27.8954632035722,27.2449517159717,27.3597478608424,361648.033100527,0.0,1.0
2018-08-22,36.25,36.35,35.9,35.9,195367,27.742401677078,27.8189324403251,27.4745440057131,27.4745440057131,255279.042976712,0.0,1.0
2018-08-23,36.45,36.45,36.1,36.25,177160,27.8954632035722,27.8954632035722,27.6276055322073,27.742401677078,231488.609917511,0.0,1.0
2018-08-24,36.25,36.5,36.15,36.45,123337,27.742401677078,27.9337285851957,27.6658709138308,27.8954632035722,161160.028682524,0.0,1.0
2018-08-27,36.1,36.65,36.05,36.3,202075,27.6276055322073,28.0485247300664,27.5893401505837,27.7806670587015,264044.145682327,0.0,1.0
2018-08-28,35.95,36.25,35.7,36.25,108865,27.5128093873366,27.742401677078,27.3214824792188,27.742401677078,142249.985993847,0.0,1.0
2018-08-29,35.85,36.0,35.6,35.9,97930,27.4362786240895,27.5510747689602,27.2449517159717,27.4745440057131,127961.61418617,0.0,1.0
2018-08-30,35.95,36.2,35.65,35.85,154751,27.5128093873366,27.7041362954544,27.2832170975953,27.4362786240895,202207.57435846,0.0,1.0
2018-08-31,36.3,36.35,35.9,35.9,97052,27.7806670587015,27.8189324403251,27.4745440057131,27.4745440057131,126814.363116473,0.0,1.0
2018-09-04,36.65,36.75,36.25,36.3,171532,28.0485247300664,28.1250554933135,27.742401677078,27.7806670587015,224134.704427469,0.0,1.0
2018-09-05,36.65,36.7,36.45,36.65,168601,28.0485247300664,28.08679011169,27.8954632035722,28.0485247300664,220304.871984095,0.0,1.0
2018-09-06,36.5,36.7,36.42,36.6,153896,27.9337285851957,28.08679011169,27.872503974598,28.0102593484428,201090.376562798,0.0,1.0
2018-09-07,36.6,36.65,36.4,36.45,136096,28.0102593484428,28.0485247300664,27.8571978219486,27.8954632035722,177831.755787614,0.0,1.0
2018-09-10,36.85,37.4,36.48,36.8,216757,28.2015862565606,28.6225054544197,27.9184224325463,28.1633208749371,283228.587829589,0.0,1.0
2018-09-11,36.75,37.05,36.65,36.8,150997,28.1250554933135,28.3546477830548,28.0485247300664,28.1633208749371,197302.357370255,0.0,1.0
2018-09-12,36.75,36.95,36.33,36.7,245248,28.1250554933135,28.2781170198077,27.8036262876756,28.08679011169,320456.754374857,0.0,1.0
2018-09-13,36.6,37.0,36.55,36.8,148806,28.0102593484428,28.3163824014313,27.9719939668193,28.1633208749371,194439.456352366,0.0,1.0
2018-09-14,37.1,37.25,36.4,36.55,187752,28.3929131646784,28.5077093095491,27.8571978219486,27.9719939668193,245328.795942834,0.0,1.0
2018-09-17,36.7,37.25,36.4,37.25,231742,28.08679011169,28.5077093095491,27.8571978219486,28.5077093095491,302808.949195664,0.0,1.0
2018-09-18,37.0,37.1,36.7,36.7,247027,28.3163824014313,28.3929131646784,28.08679011169,28.08679011169,322781.309788287,0.0,1.0
2018-09-19,36.75,37.05,36.65,36.95,372208,28.1250554933135,28.3546477830548,28.0485247300664,28.2781170198077,486350.827049994,0.0,1.0
2018-09-20,37.1,37.35,36.26,36.95,264345,28.3929131646784,28.5842400727962,27.7500547534027,28.2781170198077,345410.118472818,0.0,1.0
2018-09-21,37.0,37.25,36.78,37.0,1521322,28.3163824014313,28.5077093095491,28.1480147222876,28.3163824014313,1987856.82443513,0.0,1.0
2018-09-24,36.35,37.0,36.25,36.95,248013,27.8189324403251,28.3163824014313,27.742401677078,28.2781170198077,324069.680579542,0.0,1.0
2018-09-25,35.9,36.49,35.9,36.3,168604,27.4745440057131,27.926075508871,27.4745440057131,27.7806670587015,220308.79197636,0.0,1.0
2018-09-26,35.45,36.1,35.3,36.0,245721,27.1301555711011,27.6276055322073,27.0153594262304,27.5510747689602,321074.806488714,0.0,1.0
2018-09-27,34.85,35.55,34.8,35.4,237110,26.6709709916184,27.2066863343482,26.6327056099948,27.0918901894775,309823.122022697,0.0,1.0
2018-09-28,35.15,35.15,34.75,34.75,301593,26.9005632813597,26.9005632813597,26.5944402283713,26.5944402283713,394080.742441025,0.0,1.0
2018-10-01,34.66,36.5,34.55,35.37,206367,26.5255625414489,27.9337285851957,26.4413787018771,27.0689309605034,269652.347950141,0.0,1.0
2018-10-02,34.18,34.68,34.01,34.51,177099,26.1582148778627,26.5408686940983,26.0281125803427,26.4107663965782,231408.903408113,0.0,1.0
2018-10-03,35.05,35.1,34.08,34.36,148959,26.8240325181126,26.8622978997362,26.0816841146156,26.2959702517075,194639.375957905,0.0,1.0
2018-10-04,35.09,35.5,34.88,34.95,197446,26.8546448234115,27.1684209527246,26.6939302205925,26.7475017548655,257995.59761669,0.0,1.0
2018-10-05,34.58,35.21,34.44,35.21,125460,26.4643379308512,26.946481739308,26.3571948623052,26.946481739308,163934.076542396,0.0,1.0
2018-10-08,35.22,35.31,34.45,34.63,167277,26.9541348156327,27.0230125025551,26.3648479386299,26.5026033124747,218574.84873093,0.0,1.0
2018-10-09,35.21,35.34,34.96,35.13,167295,26.946481739308,27.0459717315292,26.7551548311902,26.8852571287103,218598.368684522,0.0,1.0
2018-10-10,34.69,35.56,34.62,35.17,146067,26.548521770423,27.2143394106729,26.49495023615,26.9158694340091,190860.503413982,0.0,1.0
2018-10-11,33.95,34.97,33.91,34.62,272374,25.9821941223944,26.7628079075149,25.9515818170955,26.49495023615,355901.324439332,0.0,1.0
2018-10-12,32.71,34.84,32.22,34.37,385223,25.0332126581302,26.6633179152937,24.6582119182194,26.3036233280323,503357.060161737,0.0,1.0
2018-10-15,32.75,32.96,32.01,32.64,233048,25.063824963429,25.224539566248,24.4974973154004,24.9796411238572,304515.452495237,0.0,1.0
2018-10-16,33.03,33.09,32.3,32.9,143639,25.278111100521,25.3240295584692,24.719436528817,25.1786211082997,187687.92300712,0.0,1.0
2018-10-17,33.23,33.41,32.42,32.95,99552,25.4311726270152,25.56892800086,24.8112734447136,25.2168864899233,130081.023337706,0.0,1.0
2018-10-18,32.53,33.37,32.52,33.12,103014,24.8954572842854,25.5383156955611,24.8878042079607,25.3469887874434,134604.694412071,0.0,1.0
2018-10-19,32.11,32.77,32.07,32.47,127031,24.5740280786475,25.0791311160785,24.5434157733487,24.8495388263371,165986.84582542,0.0,1.0
2018-10-22,31.49,32.48,31.28,32.2,167764,24.0995373465154,24.8571919026618,23.9388227436965,24.6429057655699,219211.194142026,0.0,1.0
2018-10-23,31.49,31.83,30.76,31.08,118085,24.0995373465154,24.3597419415556,23.5408627748115,23.7857612172023,154297.428889757,0.0,1.0
2018-10-24,30.16,31.43,30.06,31.43,162707,23.0816781953289,24.0536188885672,23.0051474320817,24.0536188885672,212603.393846514,0.0,1.0
2018-10-25,32.29,32.53,30.44,30.8,228283,24.7117834524923,24.8954572842854,23.2959643324208,23.5714750801104,298289.198113565,0.0,1.0
2018-10-26,31.68,33.3,31.41,31.56,196789,24.244945796685,25.4847441612882,24.0383127359178,24.1531088807884,257137.11931055,0.0,1.0
2018-10-29,32.26,32.5,31.94,32.05,169205,24.6888242235182,24.8724980553113,24.4439257811274,24.5281096206993,221094.097093545,0.0,1.0
2018-10-30,32.83,33.12,32.25,32.25,363985,25.1250495740267,25.3469887874434,24.6811711471935,24.6811711471935,475606.128250312,0.0,1.0
2018-10-31,32.72,33.26,32.67,33.12,351061,25.0408657344549,25.4541318559893,25.0026003528314,25.3469887874434,458718.801570622,0.0,1.0
2018-11-01,32.84,33.06,32.6,32.75,119045,25.1327026503515,25.3010703294951,24.9490288185584,25.063824963429,155551.82641471,0.0,1.0
2018-11-02,32.89,33.25,32.77,32.93,152209,25.170968031975,25.4464787796646,25.0791311160785,25.2015803372738,198886.034245509,0.0,1.0
2018-11-05,33.06,33.09,32.56,32.81,189515,25.3010703294951,25.3240295584692,24.9184165132595,25.1097434213773,247632.444730848,0.0,1.0
2018-11-06,32.98,33.05,32.6,32.6,107256,25.3699480164175,25.4237956926197,25.0776320598912,25.0776320598912,139428.85802174,0.17,1.0
2018-11-07,33.31,33.32,32.66,33.04,150826,25.6238013470851,25.6314938722568,25.1237872109216,25.416103167448,196068.256694143,0.0,1.0
2018-11-08,33.87,33.89,33.2,33.23,115268,26.0545827567029,26.0699678070464,25.5391835701959,25.5622611457111,149844.163556816,0.0,1.0
2018-11-09,33.56,33.95,33.37,33.75,83755,25.8161144763787,26.1161229580768,25.6699564981156,25.9622724546419,108878.421753663,0.0,1.0
2018-11-12,33.53,34.04,33.31,33.53,81407,25.7930369008635,26.1853556846225,25.6238013470851,25.7930369008635,105826.108049674,0.0,1.0
2018-11-13,33.69,34.25,33.55,33.65,98907,25.9161173036114,26.3468987132292,25.808421951207,25.8853472029245,128575.46487242,0.0,1.0
2018-11-14,33.05,34.08,32.77,33.88,92388,25.4237956926197,26.2161257853095,25.2084049878108,26.0622752818746,120101.004465135,0.0,1.0
2018-11-15,33.97,34.0,32.86,32.86,126287,26.1315080084203,26.1545855839356,25.2776377143565,25.2776377143565,164168.458575665,0.0,1.0
2018-11-16,34.18,34.26,33.74,33.74,183130,26.293051037027,26.3545912384009,25.9545799294702,25.9545799294702,238062.269425685,0.0,1.0
2018-11-19,34.39,34.7,33.94,34.2,134032,26.4545940656336,26.6930623459578,26.1084304329051,26.3084360873705,174236.673923789,0.0,1.0
2018-11-20,33.89,34.3,33.5,34.15,139887,26.0699678070464,26.3853613390879,25.7699593253483,26.2699734615117,181847.958735056,0.0,1.0
2018-11-21,33.86,34.43,33.8,33.91,101553,26.0468902315311,26.4853641663206,26.0007350805006,26.0853528573898,132015.167624019,0.0,1.0
2018-11-23,34.29,34.55,33.61,33.61,71206,26.3776688139162,26.5776744683816,25.8545771022375,25.8545771022375,92565.1829668831,0.0,1.0
2018-11-26,34.74,34.86,34.0,34.6,112853,26.7238324466447,26.8161427487057,26.1545855839356,26.6161370942403,146704.752315278,0.0,1.0
2018-11-27,34.54,34.8,34.31,34.53,102112,26.5699819432098,26.7699875976752,26.3930538642597,26.5622894180381,132741.8470791,0.0,1.0
2018-11-28,35.09,35.12,34.24,34.45,147771,26.9930708276558,27.0161484031711,26.3392061880575,26.5007492166641,192096.868974515,0.0,1.0
2018-11-29,34.82,35.41,34.57,34.86,73415,26.7853726480187,27.2392316331517,26.5930595187251,26.8161427487057,95436.8017795373,0.0,1.0
2018-11-30,34.97,35.03,34.52,34.71,203676,26.9007605255949,26.9469156766254,26.5545968928663,26.7007548711295,264771.314298836,0.0,1.0
2018-12-03,34.89,35.63,34.62,35.33,121995,26.8392203242209,27.4084671869301,26.6315221445838,27.1776914317777,158589.01631948,0.0,1.0
2018-12-04,33.13,34.74,32.87,34.74,184603,25.4853358939937,26.7238324466447,25.2853302395283,26.7238324466447,239977.115288536,0.0,1.0
2018-12-06,32.54,32.94,32.21,32.64,215451,25.0314769088607,25.3391779157305,24.7776235781931,25.1084021605781,280078.381532426,0.0,1.0
2018-12-07,32.36,32.8,32.06,32.55,124829,24.8930114557693,25.2314825633261,24.6622357006169,25.0391694340324,162273.112161518,0.0,1.0
2018-12-10,31.79,32.37,31.49,32.37,190912,24.4545375209797,24.900703980941,24.2237617658274,24.900703980941,248178.583413949,0.0,1.0
2018-12-11,31.59,32.3,31.31,32.14,98933,24.3006870175448,24.8468563047388,24.0852963127359,24.7237759019908,128609.263916842,0.0,1.0
2018-12-12,32.17,32.34,31.18,32.04,231692,24.7468534775061,24.8776264054258,23.9852934855033,24.6468506502734,301191.084627182,0.0,1.0
2018-12-13,31.3,32.27,31.29,32.13,153890,24.0776037875642,24.8237787292235,24.0699112623925,24.7160833768191,200051.344082994,0.0,1.0
2018-12-14,30.92,31.59,30.77,31.06,121168,23.7852878310379,24.3006870175448,23.6698999534617,23.8929831834423,157513.946714199,0.0,1.0
2018-12-17,30.6,31.12,30.51,30.68,175250,23.539127025542,23.9391383344728,23.4698942989963,23.600667226916,227818.559039214,0.0,1.0
2018-12-18,30.48,31.44,30.42,30.9,234367,23.4468167234811,24.1852991399686,23.4006615724506,23.7699027806944,304668.486312944,0.0,1.0
2018-12-19,29.18,30.66,29.07,30.55,120290,22.4467884511541,23.5852821765725,22.3621706742649,23.5006643996833,156372.578983321,0.0,1.0
2018-12-20,29.18,29.33,28.69,29.03,136691,22.4467884511541,22.5621763287303,22.0698547177386,22.3314005735779,177693.276197599,0.0,1.0
2018-12-21,28.56,29.54,28.49,29.2,452505,21.9698518905059,22.723719357337,21.9160042143036,22.4621735014976,588239.869090096,0.0,1.0
2018-12-24,27.98,28.67,27.98,28.43,78587,21.5236854305446,22.0544696673951,21.5236854305446,21.8698490632732,102160.211693094,0.0,1.0
2018-12-26,29.38,29.4,28.03,28.17,122856,22.600638954589,22.6160240049325,21.5621480564033,21.6698434088078,159708.28467516,0.0,1.0
2018-12-27,29.01,29.59,28.26,28.91,133444,22.3160155232344,22.7621819831957,21.7390761353535,22.239090271517,173472.295534544,0.0,1.0
2018-12-28,29.87,30.08,29.0,29.0,187159,22.9775726880046,23.1391157166112,22.3083229980627,22.3083229980627,243299.821347904,0.0,1.0
2018-12-31,29.72,30.02,29.2,30.02,108499,22.8621848104284,23.0929605655807,22.4621735014976,23.0929605655807,141044.712337778,0.0,1.0
2019-01-02,29.94,30.14,29.36,29.36,183787,23.0314203642068,23.1852708676417,22.5852539042455,22.5852539042455,238916.345278973,0.0,1.0
2019-01-03,29.72,30.27,29.5,29.74,136380,22.8621848104284,23.2852736948744,22.69294925665,22.8775698607719,177288.987627777,0.0,1.0
2019-01-04,30.49,30.65,29.93,30.05,109726,23.4545092486528,23.5775896514007,23.023727839035,23.116038141096,142639.767241865,0.0,1.0
2019-01-07,30.64,30.82,30.23,30.34,147489,23.569897126229,23.7083625793204,23.2545035941874,23.3391213710766,191730.279338857,0.0,1.0
2019-01-08,31.01,31.05,30.49,30.92,180593,23.8545205575836,23.8852906582706,23.4545092486528,23.7852878310379,234764.26266801,0.0,1.0
2019-01-09,31.03,31.24,30.71,31.04,82089,23.8699056079271,24.0314486365337,23.6237448024312,23.8775981330988,106712.682984137,0.0,1.0
2019-01-10,30.64,30.85,30.38,30.84,95348,23.569897126229,23.7314401548356,23.3698914717636,23.7237476296639,123948.895676297,0.0,1.0
2019-01-11,30.64,30.78,30.39,30.44,138947,23.569897126229,23.6775924786334,23.3775839969353,23.4160466227941,180625.993282863,0.0,1.0
2019-01-14,30.4,30.78,30.27,30.49,94611,23.3852765221071,23.6775924786334,23.2852736948744,23.4545092486528,122990.822763247,0.0,1.0
2019-01-15,30.6,30.67,30.17,30.25,109869,23.539127025542,23.5929747017442,23.2083484431569,23.2698886445309,142825.661986188,0.0,1.0
2019-01-16,31.25,31.27,30.58,30.71,87490,24.0391411617055,24.054526212049,23.5237419751985,23.6237448024312,113733.78448126,0.0,1.0
2019-01-17,31.45,31.54,31.05,31.09,109498,24.1929916651404,24.2622243916861,23.8852906582706,23.9160607589575,142343.375621546,0.0,1.0
2019-01-18,31.62,31.7,31.22,31.4,91159,24.3237645930601,24.385304794434,24.0160635861902,24.1545290392817,118503.349634555,0.0,1.0
2019-01-22,31.18,31.69,31.05,31.44,101082,23.9852934855033,24.3776122692623,23.8852906582706,24.1852991399686,131402.884934675,0.0,1.0
2019-01-23,31.15,31.4,30.8,31.17,86816,23.962215909988,24.1545290392817,23.6929775289769,23.9776009603315,112857.609252773,0.0,1.0
2019-01-24,30.19,32.0,30.14,30.2,146957,23.2237334935004,24.6160805495864,23.1852708676417,23.2314260186722,191038.698891445,0.0,1.0
2019-01-25,31.25,31.28,30.42,30.42,131429,24.0391411617055,24.0622187372207,23.4006615724506,23.4006615724506,170852.869591811,0.0,1.0
2019-01-28,31.32,31.52,30.96,30.96,107955,24.0929888379077,24.2468393413426,23.8160579317248,23.8160579317248,140337.532331403,0.0,1.0
2019-01-29,31.3,31.48,31.29,31.31,80934,24.0776037875642,24.2160692406556,24.0699112623925,24.0852963127359,105211.225433836,0.0,1.0
2019-01-30,31.48,31.56,31.08,31.31,198049,24.2160692406556,24.2776094420296,23.9083682337858,24.0852963127359,257456.421107888,0.0,1.0
2019-01-31,30.98,31.55,30.64,31.32,156335,23.8314429820683,24.2699169168578,23.569897126229,24.0929888379077,203229.754221943,0.0,1.0
2019-02-01,31.36,31.59,31.12,31.13,76412,24.1237589385947,24.3006870175448,23.9391383344728,23.9468308596445,99332.7916308383,0.0,1.0
2019-02-04,31.6,31.65,31.08,31.35,139377,24.3083795427166,24.3468421685753,23.9083682337858,24.1160664134229,181184.977479079,0.0,1.0
2019-02-05,31.71,31.81,31.58,31.62,86376,24.3929973196058,24.4699225713232,24.2929944923731,24.3237645930601,112285.625424086,0.0,1.0
2019-02-06,31.64,31.72,31.46,31.49,66163,24.477615096495,24.5395054001524,24.3383619132659,24.3615707771374,85522.9282651706,0.18,1.0
2019-02-07,31.6,32.0,31.34,31.66,80760,24.4466699446663,24.7561214629532,24.2455264577798,24.4930876724093,104391.150442017,0.0,1.0
2019-02-08,31.19,31.58,31.13,31.46,58257,24.1294821384222,24.4311973687519,24.0830644106792,24.3383619132659,75303.5568511714,0.0,1.0
2019-02-11,31.59,31.61,31.12,31.31,67362,24.4389336567091,24.4544062326235,24.075328122722,24.2223175939083,87072.7671628922,0.0,1.0
2019-02-12,31.84,32.03,31.62,31.78,54512,24.6323408556384,24.7793303268247,24.4621425205806,24.5859231278954,70462.7339387723,0.0,1.0
2019-02-13,32.0,32.09,31.68,31.85,70387,24.7561214629532,24.8257480545678,24.5085602483237,24.6400771435956,90982.9111709048,0.0,1.0
2019-02-14,31.75,31.91,31.54,31.86,114142,24.5627142640239,24.6864948713387,24.4002522169233,24.6478134315528,147541.043756225,0.0,1.0
2019-02-15,32.31,32.48,31.97,31.97,127783,24.9959463896256,25.1274632848975,24.7329125990817,24.7329125990817,165173.53116558,0.0,1.0
2019-02-19,32.56,32.64,31.9,32.2,113460,25.1893535885549,25.2512438922123,24.6787585833815,24.9108472220967,146659.484016237,0.0,1.0
2019-02-20,32.94,32.94,32.31,32.65,117034,25.4833325309275,25.4833325309275,24.9959463896256,25.2589801801694,151279.270688844,0.0,1.0
2019-02-21,32.65,32.99,32.51,32.99,53767,25.2589801801694,25.5220139707133,25.150672148769,25.5220139707133,69499.7397946502,0.0,1.0
2019-02-22,32.78,32.95,32.45,32.66,87157,25.3595519236127,25.4910688188846,25.104254421026,25.2667164681266,112659.973985573,0.0,1.0
2019-02-25,32.98,33.17,32.85,32.92,114203,25.5142776827561,25.6612671539424,25.4137059393129,25.4678599550131,147619.89294118,0.0,1.0
2019-02-26,32.77,33.05,32.52,32.92,82398,25.3518156356555,25.5684316984564,25.1584084367262,25.4678599550131,106508.444949497,0.0,1.0
2019-02-27,33.04,33.04,32.72,32.76,80280,25.5606954104992,25.5606954104992,25.3131341958697,25.3440793476983,103770.697839093,0.0,1.0
2019-02-28,32.92,33.09,32.9,33.05,73678,25.4678599550131,25.5993768502851,25.4523873790988,25.5684316984564,95236.8893297047,0.0,1.0
2019-03-01,33.07,33.13,32.55,33.07,105952,25.5839042743707,25.6303220021137,25.1816173005977,25.5839042743707,136954.571218829,0.0,1.0
2019-03-04,32.95,33.22,32.8,33.06,72872,25.4910688188846,25.6999485937283,25.375024499527,25.5761679864135,94195.0460006277,0.0,1.0
2019-03-05,32.82,32.91,32.28,32.91,63487,25.3904970754414,25.4601236670559,24.972737525754,25.4601236670559,82063.9050038676,0.0,1.0
2019-03-06,31.58,32.8,31.55,32.8,115117,24.4311973687519,25.375024499527,24.4079885048804,25.375024499527,148801.338105915,0.0,1.0
2019-03-07,30.79,31.59,30.69,31.4,93621,23.8200306201353,24.4389336567091,23.7426677405636,24.2919441855228,121015.402371621,0.0,1.0
2019-03-08,30.74,31.05,30.62,30.62,103957,23.7813491803494,24.0211741070218,23.6885137248634,23.6885137248634,134375.815087925,0.0,1.0
2019-03-11,31.49,31.49,30.48,30.87,98567,24.3615707771374,24.3615707771374,23.5802056934629,23.8819209237927,127408.64940092,0.0,1.0
2019-03-12,31.34,31.64,31.2,31.59,72333,24.2455264577798,24.477615096495,24.1372184263794,24.4389336567091,93498.3294319271,0.0,1.0
2019-03-13,31.41,31.71,31.38,31.44,90065,24.29968047348,24.5317691121952,24.2764716096085,24.3228893373515,116418.882671623,0.0,1.0
2019-03-14,31.45,31.61,31.3,31.45,44231,24.3306256253087,24.4544062326235,24.2145813059511,24.3306256253087,57173.4147498869,0.0,1.0
2019-03-15,31.36,31.95,31.05,31.42,396279,24.2609990336941,24.7174400231673,24.0211741070218,24.3074167614372,512234.035488017,0.0,1.0
2019-03-18,31.7,31.84,31.32,31.37,148477,24.524032824238,24.6323408556384,24.2300538818655,24.2687353216513,191922.794009156,0.0,1.0
2019-03-19,31.26,31.87,31.23,31.87,125140,24.1836361541224,24.65554971951,24.1604272902509,24.65554971951,161757.164020729,0.0,1.0
2019-03-20,30.27,31.32,30.26,31.16,111075,23.4177436463623,24.2300538818655,23.4100073584051,24.1062732745507,143576.610145456,0.0,1.0
2019-03-21,30.29,30.75,30.0,30.1,130692,23.4332162222766,23.7890854683066,23.2088638715186,23.2862267510904,168933.73246122,0.0,1.0
2019-03-22,28.77,30.01,28.64,30.0,167921,22.2573004527864,23.2166001594758,22.1567287093431,23.2088638715186,217056.294865948,0.0,1.0
2019-03-25,28.94,29.06,28.39,28.78,178392,22.3888173480583,22.4816528035444,21.9633215104138,22.2650367407435,230591.209876824,0.0,1.0
2019-03-26,30.05,30.07,29.13,29.13,130907,23.2475453113045,23.2630178872188,22.5358068192446,22.5358068192446,169211.643522946,0.0,1.0
2019-03-27,30.09,30.19,29.56,29.92,91256,23.2784904631332,23.3558533427049,22.868467201403,23.1469735678613,117958.380692629,0.0,1.0
2019-03-28,30.22,30.37,29.83,30.08,108705,23.3790622065764,23.495106525934,23.0773469762467,23.270754175176,140513.125418518,0.0,1.0
2019-03-29,30.14,30.44,29.82,30.44,120611,23.3171719029191,23.5492605416342,23.0696106882895,23.5492605416342,155902.935190219,0.0,1.0
2019-04-01,30.66,30.72,30.22,30.41,90072,23.719458876692,23.7658766044351,23.3790622065764,23.5260516777627,116427.930938749,0.0,1.0
2019-04-02,30.68,30.79,30.37,30.65,75731,23.7349314526064,23.8200306201353,23.495106525934,23.7117225887349,97890.6168167955,0.0,1.0
2019-04-03,30.65,30.99,30.54,30.83,67758,23.7117225887349,23.9747563792787,23.626623421206,23.850975771964,87584.6405603045,0.0,1.0
2019-04-04,31.14,31.23,30.64,30.64,56039,24.0908006986363,24.1604272902509,23.7039863007777,23.7039863007777,72436.5487818253,0.0,1.0
2019-04-05,31.31,31.42,31.09,31.11,179626,24.2223175939083,24.3074167614372,24.0521192588505,24.0675918347648,232186.290110175,0.0,1.0
2019-04-08,30.88,31.27,30.84,31.27,152178,23.8896572117498,24.1913724420796,23.8587120599212,24.1913724420796,196706.74209962,0.0,1.0
2019-04-09,30.35,30.8,30.3,30.76,139595,23.4796339500197,23.8277669080925,23.4409525102338,23.7968217562638,180441.835635876,0.0,1.0
2019-04-10,30.84,30.84,30.24,30.38,173555,23.8587120599212,23.8587120599212,23.3945347824908,23.5028428138912,224338.857292772,0.0,1.0
2019-04-11,31.22,31.25,30.86,30.97,117734,24.1526910022937,24.1758998661652,23.8741846358355,23.9592838033644,152184.097401442,0.0,1.0
2019-04-12,31.56,31.78,31.27,31.48,83149,24.4157247928376,24.5859231278954,24.1913724420796,24.3538344891802,107479.194751155,0.0,1.0
2019-04-15,30.93,31.55,30.83,31.5,54501,23.9283386515357,24.4079885048804,23.850975771964,24.3693070650946,70448.5152332885,0.0,1.0
2019-04-16,31.46,31.5,30.93,30.97,73190,24.3383619132659,24.3693070650946,23.9283386515357,23.9592838033644,94606.0958500648,0.0,1.0
2019-04-17,31.49,31.6,31.06,31.6,70280,24.3615707771374,24.4466699446663,24.028910394979,24.4466699446663,90844.6019448362,0.0,1.0
2019-04-18,30.89,31.41,30.79,31.34,76770,23.897393499707,24.29968047348,23.8200306201353,24.2455264577798,99233.6381802089,0.0,1.0
2019-04-22,30.26,30.95,30.12,30.73,81682,23.4100073584051,23.9438112274501,23.3016993270047,23.7736128923923,105582.936483468,0.0,1.0
2019-04-23,30.98,31.15,30.27,30.37,176082,23.9670200913216,24.0985369865935,23.4177436463623,23.495106525934,227605.281725251,0.0,1.0
2019-04-24,31.35,31.4,30.88,31.0,125471,24.253262745737,24.2919441855228,23.8896572117498,23.9824926672359,162185.017794828,0.0,1.0
2019-04-25,30.7,31.24,29.54,30.59,281565,23.7504040285207,24.1681635782081,22.8529946254887,23.6653048609918,363953.61904664,0.0,1.0
2019-04-26,30.41,30.76,29.8,29.85,208023,23.5260516777627,23.7968217562638,23.0541381123752,23.092819552161,268892.524621097,0.0,1.0
2019-04-29,30.63,30.87,30.42,30.42,138272,23.6962500128205,23.8819209237927,23.5337879657199,23.5337879657199,178731.713149067,0.0,1.0
2019-04-30,30.27,30.77,30.19,30.49,205755,23.4177436463623,23.8045580442209,23.3558533427049,23.5879419814201,265960.886072279,0.0,1.0
2019-05-01,30.31,30.65,30.11,30.17,328001,23.448688798191,23.7117225887349,23.2939630390475,23.3403807667906,423977.23794121,0.0,1.0
2019-05-02,30.79,30.9,30.26,30.26,98395,23.8200306201353,23.9051297876642,23.4100073584051,23.4100073584051,127186.320551539,0.0,1.0
2019-05-03,31.5,31.52,30.85,30.85,96219,24.3693070650946,24.3847796410089,23.8664483478783,23.8664483478783,124373.602084949,0.0,1.0
2019-05-06,31.72,31.81,30.96,30.98,138746,24.5395054001524,24.6091319917669,23.9515475154072,23.9670200913216,179344.410094454,0.0,1.0
2019-05-07,31.02,31.26,30.77,31.22,83241,24.1372184263794,24.3239667314191,23.942688941963,24.2928420139124,106977.356478574,0.18,1.0
2019-05-08,30.64,31.1,30.6,30.83,74016,23.8415336100665,24.1994678613926,23.8104088925599,23.989376018223,95121.8271899445,0.0,1.0
2019-05-09,30.58,30.7,30.21,30.42,63883,23.7948465338066,23.8882206863265,23.5069428968704,23.6703476637802,82099.3796797344,0.0,1.0
2019-05-10,30.88,30.91,30.25,30.54,84872,24.0282819151062,24.0516254532362,23.5380676143771,23.7637218163,109073.439759849,0.0,1.0
2019-05-13,30.1,30.63,29.97,30.36,133047,23.4213499237273,23.8337524306899,23.3201945918308,23.6236605875202,170985.648267138,0.0,1.0
2019-05-14,30.45,30.58,29.95,30.09,75085,23.6936912019101,23.7948465338066,23.3046322330774,23.4135687443506,96495.6549199765,0.0,1.0
2019-05-15,30.19,30.33,29.68,30.18,76695,23.4913805381171,23.6003170493903,23.0945403899078,23.4835993587405,98564.7500044962,0.0,1.0
2019-05-16,30.41,30.75,30.28,30.34,125338,23.6625664844035,23.9271265832097,23.561411152507,23.6080982287669,161078.409753746,0.0,1.0
2019-05-17,30.04,30.57,30.02,30.17,111417,23.3746628474673,23.78706535443,23.359100488714,23.4758181793638,143187.805609896,0.0,1.0
2019-05-20,30.16,30.45,29.99,29.99,78498,23.4680369999872,23.6936912019101,23.3357569505841,23.3357569505841,100881.879468713,0.0,1.0
2019-05-21,30.36,30.5,30.25,30.27,54377,23.6236605875202,23.7325970987934,23.5380676143771,23.5536299731304,69882.7226154833,0.0,1.0
2019-05-22,30.0,30.4,29.76,30.31,92335,23.3435381299607,23.6547853050269,23.156789824921,23.584754690637,118664.530825545,0.0,1.0
2019-05-23,29.25,29.73,29.06,29.71,171290,22.7599496767117,23.1334462867911,22.6121072685553,23.1178839280378,220133.724861727,0.0,1.0
2019-05-24,29.64,29.78,29.39,29.43,78265,23.0634156724012,23.1723521836743,22.8688861879848,22.9000109054915,100582.438999959,0.0,1.0
2019-05-28,29.29,29.65,29.25,29.58,78020,22.7910743942183,23.0711968517778,22.7599496767117,23.0167285961413,100267.576704489,0.0,1.0
2019-05-29,29.28,29.48,28.98,29.06,432145,22.7832932148417,22.9389168023747,22.549857833542,22.6121072685553,555372.108881842,0.0,1.0
2019-05-30,28.94,29.5,28.69,29.28,193107,22.5187331160354,22.954479161128,22.3242036316191,22.7832932148417,248171.890985309,0.0,1.0
2019-05-31,28.1,28.59,28.04,28.56,126099,21.8651140483965,22.2463918378526,21.8184269721366,22.2230482997226,162056.410598044,0.0,1.0
2019-06-03,28.23,28.49,27.81,28.1,127144,21.966269380293,22.168580044086,21.6394598464736,21.8651140483965,163399.394674642,0.0,1.0
2019-06-04,29.05,29.07,28.64,28.66,87345,22.6043260891786,22.6198884479319,22.2852977347358,22.3008600934891,112251.62121576,0.0,1.0
2019-06-05,29.1,29.14,28.63,29.0,134976,22.6432319860619,22.6743567035685,22.2775165553592,22.5654201922954,173464.706911883,0.0,1.0
2019-06-06,29.05,29.23,28.67,29.02,120200,22.6043260891786,22.7443873179584,22.3086412728658,22.5809825510487,154475.297614453,0.0,1.0
2019-06-07,28.97,29.25,28.92,29.01,77820,22.5420766541654,22.7599496767117,22.5031707572821,22.573201371672,100010.546259207,0.0,1.0
2019-06-10,29.25,29.6,28.33,29.09,107069,22.7599496767117,23.0322909548946,22.0440811740596,22.6354508066852,137599.963729466,0.0,1.0
2019-06-11,29.22,29.49,29.06,29.41,74487,22.7366061385817,22.9466979817514,22.6121072685553,22.8844485467382,95727.1338885835,0.0,1.0
2019-06-12,29.38,29.43,29.03,29.18,63655,22.8611050086082,22.9000109054915,22.5887637304253,22.7054814210751,81806.3649721129,0.0,1.0
2019-06-13,29.48,29.63,29.34,29.5,72307,22.9389168023747,23.0556344930245,22.8299802911016,22.954479161128,92925.5020350102,0.0,1.0
2019-06-14,29.36,29.48,29.11,29.46,105700,22.8455426498549,22.9389168023747,22.6510131654385,22.9233544436214,135840.590331511,0.0,1.0
2019-06-17,29.03,29.51,28.93,29.28,77885,22.5887637304253,22.9622603405047,22.5109519366588,22.7832932148417,100094.081153924,0.0,1.0
2019-06-18,29.68,29.79,29.07,29.07,71004,23.0945403899078,23.180133363051,22.6198884479319,22.6198884479319,91250.9486839982,0.0,1.0
2019-06-19,29.78,30.1,29.66,29.68,101672,23.1723521836743,23.4213499237273,23.0789780311545,23.0945403899078,130663.997163533,0.0,1.0
2019-06-20,29.68,30.04,29.42,30.04,158471,23.0945403899078,23.3746628474673,22.8922297261148,23.3746628474673,203659.35847138,0.0,1.0
2019-06-21,29.4,29.88,29.23,29.46,280820,22.8766673673615,23.2501639774409,22.7443873179584,22.9233544436214,360896.448220387,0.0,1.0
2019-06-24,29.04,29.73,29.02,29.41,200543,22.596544909802,23.1334462867911,22.5809825510487,22.8844485467382,257728.282940891,0.0,1.0
2019-06-25,29.19,29.26,28.65,29.1,114054,22.7132626004518,22.7677308560884,22.2930789141125,22.6432319860619,146576.752030938,0.0,1.0
2019-06-26,29.03,29.43,29.02,29.19,95569,22.5887637304253,22.9000109054915,22.5809825510487,22.7132626004518,122820.713125754,0.0,1.0
2019-06-27,29.05,29.36,28.84,28.99,181905,22.6043260891786,22.8455426498549,22.4409213222689,22.5576390129187,233775.615745067,0.0,1.0
2019-06-28,29.54,29.77,29.04,29.04,335010,22.9856038786346,23.1645710042977,22.596544909802,22.596544909802,430538.847369533,0.0,1.0
2019-07-01,29.97,30.01,29.51,29.98,144745,23.3201945918308,23.3513193093374,22.9622603405047,23.3279757712074,186019.35901168,0.0,1.0
2019-07-02,29.46,29.98,29.27,29.94,111467,22.9233544436214,23.3279757712074,22.775512035465,23.2968510537008,143252.063221216,0.0,1.0
2019-07-03,29.72,29.82,29.52,29.55,27079,23.1256651074144,23.2034769011809,22.9700415198813,22.9933850580113,34800.6371389498,0.0,1.0
2019-07-05,30.11,30.15,29.73,29.77,61470,23.4291311031039,23.4602558206105,23.1334462867911,23.1645710042977,78998.3073574076,0.0,1.0
2019-07-08,29.78,29.99,29.6,29.96,124661,23.1723521836743,23.3357569505841,23.0322909548946,23.3124134124541,160208.361696467,0.0,1.0
2019-07-09,29.6,29.85,29.46,29.62,104831,23.0322909548946,23.2268204393109,22.9233544436214,23.0478533136479,134723.793046761,0.0,1.0
2019-07-10,29.36,29.74,29.31,29.66,50174,22.8455426498549,23.1412274661677,22.8066367529716,23.0789780311545,64481.227807883,0.0,1.0
2019-07-11,29.48,29.5,29.1,29.33,51870,22.9389168023747,22.954479161128,22.6432319860619,22.8221991117249,66660.845983874,0.0,1.0
2019-07-12,29.64,29.8,29.46,29.48,106994,23.0634156724012,23.1879145424276,22.9233544436214,22.9389168023747,137503.577312485,0.0,1.0
2019-07-15,28.93,29.74,28.7,29.6,100940,22.5109519366588,23.1412274661677,22.3319848109957,23.0322909548946,129723.2657338,0.0,1.0
2019-07-16,29.02,29.25,28.87,28.93,96528,22.5809825510487,22.7599496767117,22.4642648603989,22.5109519366588,124053.174110881,0.0,1.0
2019-07-17,28.77,28.98,28.64,28.93,54965,22.3864530666323,22.549857833542,22.2852977347358,22.5109519366588,70638.3921246122,0.0,1.0
2019-07-18,28.95,29.16,28.77,28.82,99175,22.5265142954121,22.6899190623218,22.3864530666323,22.4253589635156,127454.972054187,0.0,1.0
2019-07-19,28.81,29.13,28.65,28.84,143322,22.4175777841389,22.6665755241919,22.2930789141125,22.4409213222689,184190.587393499,0.0,1.0
2019-07-22,28.43,28.86,28.31,28.73,145627,22.1218929678261,22.4564836810222,22.0285188153063,22.3553283491257,187152.863275373,0.0,1.0
2019-07-23,28.78,28.79,28.33,28.54,208378,22.394234246009,22.4020154253856,22.0440811740596,22.2074859409693,267797.450634812,0.0,1.0
2019-07-24,29.6,29.7,28.68,28.68,151325,23.0322909548946,23.1101027486611,22.3164224522424,22.3164224522424,194475.660661456,0.0,1.0
2019-07-25,28.37,29.29,28.01,28.01,159410,22.0752058915662,22.7910743942183,21.7950834340067,21.7950834340067,204866.116411979,0.0,1.0
2019-07-26,28.22,28.28,26.95,27.21,239309,21.9584882009164,22.0051752771763,20.9702784200814,21.1725890838744,307548.494149892,0.0,1.0
2019-07-29,28.0,28.41,27.9,28.11,130351,21.78730225463,22.1063306090728,21.7094904608635,21.8728952277732,167520.877864738,0.0,1.0
2019-07-30,28.04,28.05,27.65,27.76,253431,21.8184269721366,21.8262081515133,21.5149609764471,21.6005539495903,325697.413891251,0.0,1.0
2019-07-31,28.52,28.79,28.02,28.02,287694,22.191923582216,22.4020154253856,21.8028646133833,21.8028646133833,369730.584624728,0.0,1.0
2019-08-01,27.48,28.8,27.43,28.54,160334,21.382680927044,22.4097966047623,21.3437750301607,22.2074859409693,206053.597069182,0.0,1.0
2019-08-02,27.16,27.66,26.86,27.44,159884,21.1336831869911,21.5227421558238,20.9002478056915,21.3515562095374,205475.278567297,0.0,1.0
2019-08-05,26.5,26.88,26.0,26.88,380468,20.620125348132,20.9158101644448,20.2310663792993,20.9158101644448,488959.297277665,0.0,1.0
2019-08-06,27.02,27.09,26.48,26.77,225090,21.0247466757179,21.0792149313545,20.6045629893787,20.8302171913016,289274.914642572,0.0,1.0
2019-08-07,26.82,26.95,26.25,26.31,144208,21.0169654963413,21.118837439463,20.5702962072692,20.6173140271715,184025.546441197,0.19,1.0
2019-08-08,27.29,27.55,27.04,27.1,103915,21.3852717522429,21.5890156384863,21.1893641693165,21.2363819892188,132607.169216944,0.0,1.0
2019-08-09,27.28,27.39,27.17,27.22,197356,21.3774354489258,21.4636347854134,21.2912361124382,21.3304176290235,251848.342279548,0.0,1.0
2019-08-12,27.15,27.22,26.91,27.12,180672,21.2755635058041,21.3304176290235,21.0874922261948,21.2520545958529,230557.691158771,0.0,1.0
2019-08-13,27.54,27.68,27.09,27.09,124606,21.5811793351693,21.690887581608,21.2285456859018,21.2285456859018,159011.200764533,0.0,1.0
2019-08-14,26.9,27.16,26.66,26.96,128261,21.0796559228777,21.2833998091212,20.8915846432684,21.1266737427801,163675.389798725,0.0,1.0
2019-08-15,26.75,27.14,26.67,27.01,115425,20.9621113731219,21.2677272024871,20.8994209465855,21.1658552593653,147295.217310934,0.0,1.0
2019-08-16,26.98,27.18,26.86,26.89,308160,21.1423463494142,21.2990724157553,21.0483107096095,21.0718196195607,393246.6464504,0.0,1.0
2019-08-19,27.1,27.63,27.06,27.44,128377,21.2363819892188,21.6517060650227,21.2050367759506,21.5028163019987,163823.418780384,0.0,1.0
2019-08-20,26.85,27.14,26.79,27.01,122734,21.0404744062925,21.2677272024871,20.9934565863901,21.1658552593653,156622.319267405,0.0,1.0
2019-08-21,26.83,27.07,26.8,27.07,102346,21.0248017996584,21.2128730792677,21.0012928897072,21.2128730792677,130604.949628805,0.0,1.0
2019-08-22,26.81,27.01,26.74,27.0,86933,21.0091291930242,21.1658552593653,20.9542750698049,21.1580189560483,110936.236746731,0.0,1.0
2019-08-23,25.73,26.96,25.57,26.68,152480,20.1628084347823,21.1266737427801,20.0374275817094,20.9072572499025,194581.544167826,0.0,1.0
2019-08-26,26.22,26.25,25.67,26.01,93412,20.546787297318,20.5702962072692,20.11579061488,20.3822249276599,119204.165817189,0.0,1.0
2019-08-27,25.38,26.33,25.38,26.33,152787,19.8885378186854,20.6329866338056,19.8885378186854,20.6329866338056,194973.310524459,0.0,1.0
2019-08-28,25.88,26.0,25.24,25.24,143759,20.2803529845381,20.3743886243428,19.7788295722466,19.7788295722466,183452.572193222,0.0,1.0
2019-08-29,26.13,26.44,26.12,26.12,127503,20.4762605674645,20.7191859702932,20.4684242641475,20.4684242641475,162708.096970293,0.0,1.0
2019-08-30,26.18,26.27,25.96,26.27,124950,20.5154420840498,20.5859688139033,20.3430434110746,20.5859688139033,159450.183261869,0.0,1.0
2019-09-03,25.55,26.14,25.34,25.96,86408,20.0217549750753,20.4840968707816,19.8571926054172,20.3430434110746,110266.27799353,0.0,1.0
2019-09-04,25.61,25.84,25.4,25.84,103277,20.0687727949777,20.2490077712699,19.9042104253195,20.2490077712699,131793.009817815,0.0,1.0
2019-09-05,25.88,26.54,25.84,26.05,170810,20.2803529845381,20.7975490034638,20.2490077712699,20.4135701409281,217972.675493877,0.0,1.0
2019-09-06,25.52,25.93,25.46,25.93,65712,19.9982460651242,20.3195345011234,19.9512282452218,20.3195345011234,83855.8658863859,0.0,1.0
2019-09-09,26.38,26.46,25.62,25.62,281100,20.6721681503909,20.7348585769273,20.0766090982947,20.0766090982947,358715.058142548,0.0,1.0
2019-09-10,26.79,27.05,26.38,26.52,202595,20.9934565863901,21.1972004726336,20.6721681503909,20.7818763968296,258533.89258054,0.0,1.0
2019-09-11,26.98,27.0,26.41,26.79,575163,21.1423463494142,21.1580189560483,20.695677060342,20.9934565863901,733972.354985565,0.0,1.0
2019-09-12,27.55,27.62,26.78,26.84,215105,21.5890156384863,21.6438697617057,20.9856202830731,21.0326381029754,274498.052585389,0.0,1.0
2019-09-13,28.0,28.16,27.4,27.84,140960,21.9416492877538,22.0670301408267,21.4714710887305,21.8162684346809,179880.734954726,0.0,1.0
2019-09-16,28.01,28.33,27.67,27.79,112272,21.9494855910708,22.2002472972166,21.683051278291,21.7770869180956,143271.636455995,0.0,1.0
2019-09-17,27.83,27.89,27.48,27.89,90008,21.8084321313638,21.8554499512662,21.5341615152669,21.8554499512662,114860.280872624,0.0,1.0
2019-09-18,27.9,27.99,27.54,27.79,104163,21.8632862545832,21.9338129844367,21.5811793351693,21.7770869180956,132923.644970837,0.0,1.0
2019-09-19,27.7,28.38,27.66,27.95,131124,21.7065601882421,22.2394288138019,21.6752149749739,21.9024677711685,167328.898199515,0.0,1.0
2019-09-20,27.5,28.08,27.47,27.8,713624,21.549834121901,22.0043397142902,21.5263252119499,21.7849232214127,910664.086275056,0.0,1.0
2019-09-23,27.42,27.55,27.09,27.33,97404,21.4871436953646,21.5890156384863,21.2285456859018,21.4166169655111,124298.404565339,0.0,1.0
2019-09-24,26.8,27.44,26.72,27.44,132145,21.0012928897072,21.5028163019987,20.9386024631707,21.5028163019987,168631.808460502,0.0,1.0
2019-09-25,27.42,27.52,26.84,26.84,161454,21.4871436953646,21.5655067285351,21.0326381029754,21.0326381029754,206033.372455877,0.0,1.0
2019-09-26,26.64,27.26,26.58,27.26,122535,20.8759120366343,21.3617628422917,20.828894216732,21.3617628422917,156368.372997144,0.0,1.0
2019-09-27,26.79,27.13,26.58,26.74,206585,20.9934565863901,21.25989089917,20.828894216732,20.9542750698049,263625.579104868,0.0,1.0
2019-09-30,26.96,27.15,26.68,26.77,143706,21.1266737427801,21.2755635058041,20.9072572499025,20.977783979756,183384.938261946,0.0,1.0
2019-10-01,26.21,27.25,25.97,27.05,145529,20.5389509940009,21.3539265389747,20.3508797143916,21.1972004726336,185711.290275443,0.0,1.0
2019-10-02,26.17,26.38,25.88,26.0,181336,20.5076057807327,20.6721681503909,20.2803529845381,20.3743886243428,231405.029467582,0.0,1.0
2019-10-03,26.16,26.29,25.78,26.12,165997,20.4997694774157,20.6016414205374,20.2019899513676,20.4684242641475,211830.74886691,0.0,1.0
2019-10-04,26.49,26.51,26.1,26.33,227470,20.7583674868785,20.7740400935126,20.4527516575133,20.6329866338056,290277.176363164,0.0,1.0
2019-10-07,26.57,26.8,26.3,26.37,167890,20.8210579134149,21.0012928897072,20.6094777238544,20.6643318470738,214246.428714168,0.0,1.0
2019-10-08,25.86,26.38,25.81,26.21,141409,20.264680377904,20.6721681503909,20.2254988613188,20.5389509940009,180453.709202703,0.0,1.0
2019-10-09,25.88,26.18,25.83,26.09,101411,20.2803529845381,20.5154420840498,20.2411714679529,20.4449153541963,129411.784992152,0.0,1.0
2019-10-10,26.13,26.29,25.95,26.01,73697,20.4762605674645,20.6016414205374,20.3352071077575,20.3822249276599,94045.6194945976,0.0,1.0
2019-10-11,26.39,26.99,26.26,26.47,145140,20.6800044537079,21.1501826527312,20.5781325105862,20.7426948802444,185214.882742119,0.0,1.0
2019-10-14,26.41,26.5,26.12,26.21,75580,20.695677060342,20.7662037901955,20.4684242641475,20.5389509940009,96448.5382227459,0.0,1.0
2019-10-15,26.54,26.88,26.35,26.42,85636,20.7975490034638,21.0639833162436,20.6486592404397,20.7035133636591,109281.119598347,0.0,1.0
2019-10-16,26.55,26.83,26.47,26.52,86065,20.8053853067808,21.0248017996584,20.7426948802444,20.7818763968296,109828.571608105,0.0,1.0
2019-10-17,26.94,26.96,26.59,26.64,114797,21.111001136146,21.1266737427801,20.836730520049,20.8759120366343,146493.819030914,0.0,1.0
2019-10-18,27.29,27.36,26.79,26.79,174799,21.3852717522429,21.4401258754623,20.9934565863901,20.9934565863901,223063.085906294,0.0,1.0
2019-10-21,27.73,27.9,27.45,27.45,126625,21.7300690981933,21.8632862545832,21.5106526053158,21.5106526053158,161587.670712558,0.0,1.0
2019-10-22,27.65,27.91,27.33,27.61,153868,21.6673786716569,21.8711225579003,21.4166169655111,21.6360334583886,196352.787500098,0.0,1.0
2019-10-23,27.73,27.73,27.35,27.73,113789,21.7300690981933,21.7300690981933,21.4322895721452,21.7300690981933,145207.498224768,0.0,1.0
2019-10-24,27.02,27.94,26.95,27.94,225609,21.1736915626824,21.8946314678515,21.118837439463,21.8946314678515,287902.332097055,0.0,1.0
2019-10-25,27.32,27.67,27.05,27.05,165365,21.408780662194,21.683051278291,21.1972004726336,21.1972004726336,211024.246139248,0.0,1.0
2019-10-28,28.0,28.06,27.3,27.3,201084,21.9416492877538,21.9886671076561,21.3931080555599,21.3931080555599,256605.687483231,0.0,1.0
2019-10-29,27.98,28.1,27.57,27.69,191238,21.9259766811197,22.0200123209243,21.6046882451204,21.6987238849251,244041.08960891,0.0,1.0
2019-10-30,27.94,28.15,27.63,27.84,222951,21.8946314678515,22.0591938375096,21.6517060650227,21.8162684346809,284510.42663799,0.0,1.0
2019-10-31,27.53,27.83,27.15,27.77,186352,21.5733430318522,21.8084321313638,21.2755635058041,21.7614143114615,237806.006812452,0.0,1.0
2019-11-01,28.01,28.04,27.74,27.78,131697,21.9494855910708,21.972994501022,21.7379054015103,21.7692506147786,168060.110324437,0.0,1.0
2019-11-04,28.33,28.42,27.92,28.14,231678,22.2002472972166,22.2707740270701,21.8789588612173,22.0513575341925,295647.05528406,0.0,1.0
2019-11-05,28.86,28.98,28.45,28.52,163671,22.6155713730205,22.7096070128252,22.2942829370213,22.3491370602406,208862.512562252,0.0,1.0
2019-11-06,28.38,28.58,28.04,28.58,83190,22.4666816099965,22.6250091759584,22.1975247478612,22.6250091759584,105085.933071198,0.29,1.0
2019-11-07,28.77,28.93,28.63,28.7,108690,22.7754203636222,22.9020824163917,22.6645910674489,22.7200057155355,137297.632714371,0.0,1.0
2019-11-08,28.91,28.92,28.47,28.61,105637,22.8862496597955,22.8941660380936,22.5379290146793,22.6487583108527,133441.071184543,0.0,1.0
2019-11-11,28.69,28.88,28.52,28.76,81602,22.7120893372374,22.8625005249013,22.5775109061698,22.7675039853241,103079.965265968,0.0,1.0
2019-11-12,28.54,28.62,26.58,27.66,136305,22.593343662766,22.6566746891508,21.0417335163392,21.8967023725336,172181.008622065,0.0,1.0
2019-11-13,28.13,28.32,28.05,28.25,91955,22.2687721525441,22.4191833402079,22.2054411261593,22.3637686921212,116157.915321096,0.0,1.0
2019-11-14,28.11,28.23,27.92,28.1,86380,22.2529393959479,22.347935935525,22.102528208284,22.2450230176498,109115.553536363,0.0,1.0
2019-11-15,28.05,28.35,27.95,28.32,140769,22.2054411261593,22.4429324751022,22.1262773431783,22.4191833402079,177819.950865482,0.0,1.0
2019-11-18,27.79,27.91,27.68,27.87,113070,21.9996152904088,22.094611829986,21.9125351291297,22.0629463167936,142830.465829551,0.0,1.0
2019-11-19,27.87,28.12,27.72,27.98,151027,22.0629463167936,22.260855774246,21.9442006423221,22.1500264780726,190777.89654939,0.0,1.0
2019-11-20,27.51,27.88,27.35,27.66,194105,21.7779566980621,22.0708626950917,21.6512946452926,21.8967023725336,245194.194479924,0.0,1.0
2019-11-21,27.41,27.7,27.13,27.7,85060,21.6987929150811,21.9283678857259,21.4771343227345,21.9283678857259,107448.124378364,0.0,1.0
2019-11-22,27.42,27.55,27.27,27.51,105811,21.7067092933792,21.8096222112545,21.5879636189078,21.7779566980621,133660.868664461,0.0,1.0
2019-11-25,27.75,27.98,27.25,27.25,302219,21.9679497772164,22.1500264780726,21.5721308623116,21.5721308623116,381764.221743531,0.0,1.0
2019-11-26,27.58,27.95,27.55,27.85,115692,21.8333713461488,22.1262773431783,21.8096222112545,22.0471135601974,146142.586475213,0.0,1.0
2019-11-27,27.69,27.86,27.61,27.7,77956,21.9204515074278,22.0550299384955,21.8571204810431,21.9283678857259,98474.3238189484,0.0,1.0
2019-11-29,27.58,27.93,27.46,27.57,48329,21.8333713461488,22.1104445865821,21.7383748065716,21.8254549678507,61049.3816492116,0.0,1.0
2019-12-02,27.36,27.92,27.23,27.59,157807,21.6592110235907,22.102528208284,21.5562981057154,21.8412877244469,199342.419042752,0.0,1.0
2019-12-03,27.17,27.2,26.83,27.09,80656,21.5087998359268,21.5325489708211,21.2396429737916,21.4454688095421,101884.974369402,0.0,1.0
2019-12-04,27.36,27.64,27.12,27.24,146693,21.6592110235907,21.8808696159374,21.4692179444364,21.5642144840135,185303.170813958,0.0,1.0
2019-12-05,27.08,27.6,27.0,27.53,182517,21.437552431244,21.849204102745,21.3742214048592,21.7937894546583,230556.18759894,0.0,1.0
2019-12-06,27.27,27.65,27.23,27.65,166270,21.5879636189078,21.8887859942355,21.5562981057154,21.8887859942355,210032.913712562,0.0,1.0
2019-12-09,27.1,27.35,27.04,27.12,157526,21.4533851878402,21.6512946452926,21.4058869180516,21.4692179444364,198987.458744723,0.0,1.0
2019-12-10,27.09,27.34,26.99,26.99,74100,21.4454688095421,21.6433782669945,21.3663050265611,21.3663050265611,93603.4095513373,0.0,1.0
2019-12-11,27.11,27.22,27.01,27.16,73259,21.4613015661383,21.5483817274173,21.3821377831573,21.5008834576287,92541.0550650664,0.0,1.0
2019-12-12,27.71,27.93,27.05,27.14,118892,21.936284264024,22.1104445865821,21.4138032963497,21.4850507010326,150184.838979455,0.0,1.0
2019-12-13,27.55,27.71,27.32,27.58,75729,21.8096222112545,21.936284264024,21.6275455103983,21.8333713461488,95661.1687167778,0.0,1.0
2019-12-16,27.93,28.14,27.69,27.69,111496,22.1104445865821,22.2766885308422,21.9204515074278,21.9204515074278,140842.182879028,0.0,1.0
2019-12-17,28.67,28.78,27.81,27.81,172692,22.6962565806412,22.7833367419203,22.015448047005,22.015448047005,218145.209207012,0.0,1.0
2019-12-18,28.57,28.8,28.4,28.74,187987,22.6170927976603,22.7991694985165,22.4825143665927,22.7516712287279,237465.912973377,0.0,1.0
2019-12-19,29.02,29.06,28.42,28.56,290591,22.9733298210746,23.004995334267,22.4983471231888,22.6091764193622,367075.686706244,0.0,1.0
2019-12-20,29.0,29.25,28.63,29.2,1010015,22.9574970644784,23.1554065219308,22.6645910674489,23.1158246304403,1275854.89470977,0.0,1.0
2019-12-23,28.59,29.04,28.54,29.04,156177,22.6329255542565,22.9891625776708,22.593343662766,22.9891625776708,197283.396673404,0.0,1.0
2019-12-24,28.51,28.66,28.43,28.66,46427,22.5695945278717,22.6883402023431,22.5062635014869,22.6883402023431,58646.7678170033,0.0,1.0
2019-12-26,28.39,28.5,28.25,28.44,60378,22.4745979882946,22.5616781495736,22.3637686921212,22.514179879785,76269.7255315876,0.0,1.0
2019-12-27,28.18,28.43,28.14,28.43,69994,22.3083540440345,22.5062635014869,22.2766885308422,22.5062635014869,88416.694306833,0.0,1.0
2019-12-30,28.24,28.49,28.03,28.32,67017,22.3558523138231,22.5537617712755,22.1896083695631,22.4191833402079,84656.1362739809,0.0,1.0
2019-12-31,28.3,28.41,28.19,28.22,124824,22.4033505836117,22.4904307448908,22.3162704223326,22.3400195572269,157678.164559192,0.0,1.0
2020-01-02,28.31,28.43,28.05,28.43,138522,22.4112669619098,22.5062635014869,22.2054411261593,22.5062635014869,174981.53168516,0.0,1.0
2020-01-03,28.12,28.25,27.91,27.95,153626,22.260855774246,22.3637686921212,22.094611829986,22.1262773431783,194060.963505179,0.0,1.0
2020-01-06,27.93,28.05,27.57,27.85,118776,22.1104445865821,22.2054411261593,21.8254549678507,22.0471135601974,150038.307326176,0.0,1.0
2020-01-07,27.46,27.65,27.3,27.3,116890,21.7383748065716,21.8887859942355,21.6117127538021,21.6117127538021,147655.904756489,0.0,1.0
2020-01-08,27.69,27.83,27.43,27.43,137767,21.9204515074278,22.0312808036012,21.7146256716773,21.7146256716773,174027.812734941,0.0,1.0
2020-01-09,27.77,27.99,27.65,27.9,120248,21.9837825338126,22.1579428563707,21.8887859942355,22.0866954516879,151897.743478127,0.0,1.0
2020-01-10,27.58,27.79,27.44,27.65,118117,21.8333713461488,21.9996152904088,21.7225420499754,21.8887859942355,149205.855951084,0.0,1.0
2020-01-13,27.88,27.89,27.56,27.56,116407,22.0708626950917,22.0787790733898,21.8175385895526,21.8175385895526,147045.77726913,0.0,1.0
2020-01-14,27.72,27.88,27.65,27.81,97042,21.9442006423221,22.0708626950917,21.8887859942355,22.015448047005,122583.833598932,0.0,1.0
2020-01-15,27.51,27.63,27.28,27.54,71037,21.7779566980621,21.8729532376393,21.5958799972059,21.8017058329564,89734.215982434,0.0,1.0
2020-01-16,27.88,27.98,27.58,27.58,69001,22.0708626950917,22.1500264780726,21.8333713461488,21.8333713461488,87162.3328266103,0.0,1.0
2020-01-17,27.8,28.0,27.71,28.0,84440,22.0075316687069,22.1658592346688,21.936284264024,22.1658592346688,106664.937955667,0.0,1.0
2020-01-21,27.32,27.7,27.3,27.7,86122,21.6275455103983,21.9283678857259,21.6117127538021,21.9283678857259,108789.646928209,0.0,1.0
2020-01-22,27.39,27.48,27.1,27.48,86626,21.682960158485,21.7542075631678,21.4533851878402,21.7542075631678,109426.301697627,0.0,1.0
2020-01-23,27.7,27.94,27.29,27.86,237152,21.9283678857259,22.1183609648802,21.603796375504,22.0550299384955,299571.333089323,0.0,1.0
2020-01-24,26.84,27.48,26.65,27.48,119543,21.2475593520897,21.7542075631678,21.0971481644259,21.7542075631678,151007.184723286,0.0,1.0
2020-01-27,26.64,26.93,26.26,26.29,167313,21.0892317861278,21.3188067567725,20.7884094108001,20.8121585456944,211350.435388163,0.0,1.0
2020-01-28,26.26,26.8,26.23,26.73,90399,20.7884094108001,21.2158938388973,20.7646602759058,21.1604791908106,114192.370040909,0.0,1.0
2020-01-29,25.83,26.36,25.66,26.26,133406,20.448005143982,20.8675731937811,20.3134267129143,20.7884094108001,168518.980494004,0.0,1.0
2020-01-30,26.47,26.48,25.62,25.62,159661,20.9546533550601,20.9625697333582,20.281761199722,20.281761199722,201684.399087397,0.0,1.0
2020-01-31,25.78,26.39,25.55,26.28,150253,20.4084232524915,20.8913223286754,20.2263465516353,20.8042421673963,189800.176724927,0.0,1.0
2020-02-03,26.45,26.5,25.95,25.95,166600,20.9388205984639,20.9784024899544,20.5430016835591,20.5430016835591,210449.771002063,0.0,1.0
2020-02-04,26.66,26.92,26.65,26.81,102145,21.1050645427239,21.3108903784744,21.0971481644259,21.2238102171954,129029.96313929,0.0,1.0
2020-02-05,27.09,27.15,26.68,26.68,132143,21.603796375504,21.6516453154276,21.2768286193594,21.2768286193594,165700.222672854,0.2,1.0
2020-02-06,27.14,27.23,26.97,27.23,99034,21.643670492107,21.7154439019924,21.5080984956568,21.7154439019924,124183.315439966,0.0,1.0
2020-02-07,26.87,27.04,26.69,27.0,98522,21.4283502624508,21.563922258901,21.28480344268,21.5320229656186,123541.294946951,0.0,1.0
2020-02-10,26.88,26.89,26.7,26.8,136622,21.4363250857714,21.444299909092,21.2927782660006,21.3725264992066,171316.648040461,0.0,1.0
2020-02-11,27.02,27.24,26.98,27.01,91074,21.5479726122598,21.723418725313,21.5160733189774,21.5399977889392,114201.903087621,0.0,1.0
2020-02-12,26.77,27.17,26.7,27.17,107369,21.3486020292448,21.6675949620688,21.2927782660006,21.6675949620688,134634.957645593,0.0,1.0
2020-02-13,26.82,26.88,26.5,26.69,67003,21.3884761458478,21.4363250857714,21.1332817995886,21.28480344268,84018.1622919808,0.0,1.0
2020-02-14,26.71,26.88,26.64,26.82,68764,21.3007530893212,21.4363250857714,21.244929326077,21.3884761458478,86226.3616829958,0.0,1.0
2020-02-18,26.39,26.91,26.29,26.58,132247,21.045558743062,21.4602495557332,20.965810509856,21.1970803861534,165830.633085498,0.0,1.0
2020-02-19,26.69,26.73,26.41,26.41,97530,21.28480344268,21.3167027359624,21.0615083897032,21.0615083897032,122297.380241734,0.0,1.0
2020-02-20,26.84,27.05,26.61,26.61,63069,21.404425792489,21.5718970822216,21.2210048561152,21.2210048561152,79085.1376444776,0.0,1.0
2020-02-21,26.77,26.79,26.48,26.76,112571,21.3486020292448,21.364551675886,21.1173321529474,21.3406272059242,141157.986170329,0.0,1.0
2020-02-24,25.95,26.32,25.9,25.99,194955,20.6946665169557,20.9897349798178,20.6547924003527,20.726565810238,244463.096124548,0.0,1.0
2020-02-25,25.16,25.92,25.01,25.92,146959,20.0646554746283,20.6707420469939,19.9450331248193,20.6707420469939,184278.69068948,0.0,1.0
2020-02-26,24.86,25.55,24.79,25.33,152029,19.8254107750103,20.3756735841317,19.7695870117661,20.2002274710785,190636.19830586,0.0,1.0
2020-02-27,24.08,25.23,24.06,24.4,200258,19.2033745560035,20.1204792378725,19.1874249093623,19.4585689022627,251112.773223102,0.0,1.0
2020-02-28,23.19,23.92,22.84,23.39,243801,18.4936152804702,19.075777382874,18.2144964642492,18.6531117468822,305713.355893724,0.0,1.0
2020-03-02,24.28,24.3,23.13,23.25,262274,19.3628710224155,19.3788206690567,18.4457663405466,18.5414642203938,328877.505439562,0.0,1.0
2020-03-03,23.81,24.89,23.54,24.08,230225,18.9880543263474,19.8493352449721,18.7727340966912,19.2033745560035,288689.781258619,0.0,1.0
2020-03-04,23.81,23.97,23.33,23.96,208374,18.9880543263474,19.115651499477,18.6052628069586,19.1076766761564,261289.801194412,0.0,1.0
2020-03-05,22.54,23.38,22.22,23.38,231064,17.9752517646312,18.6451369235616,17.720057418372,18.6451369235616,289741.842183697,0.0,1.0
2020-03-06,22.49,22.66,21.44,21.53,260545,17.9353776480282,18.0709496444784,17.0980211993653,17.1697946092507,326709.432329361,0.0,1.0
2020-03-09,20.2,21.65,19.7,21.0,280028,16.109143107611,17.2654924890979,15.710401941581,16.7471289732589,351140.067613371,0.0,1.0
2020-03-10,21.26,21.39,20.09,20.79,231663,16.9544743795945,17.0581470827623,16.0214200510844,16.5796576835263,290492.956002673,0.0,1.0
2020-03-11,20.21,20.78,20.03,20.63,242927,16.1171179309316,16.5716828602057,15.9735711111608,16.4520605103967,304617.406849006,0.0,1.0
2020-03-12,18.84,21.3,18.18,18.95,320602,15.0245671360094,16.9863736728769,14.4982287968499,15.112290192536,402017.683792273,0.0,1.0
2020-03-13,21.54,21.59,19.3,19.86,305006,17.1777694325713,17.2176435491743,15.391409008757,15.8379991147106,382461.137680818,0.0,1.0
2020-03-16,19.78,21.13,18.83,18.94,275759,15.7742005281458,16.8508016764267,15.0165923126888,15.1043153692154,345786.970963603,0.0,1.0
2020-03-17,22.18,22.36,19.18,19.91,449983,17.6881581250897,17.8317049448604,15.2957111289098,15.8778732313136,564254.506852414,0.0,1.0
2020-03-18,21.43,23.0,20.31,21.14,301902,17.0900463760447,18.3420936373788,16.1968661641375,16.8587764997473,378568.888441914,0.0,1.0
2020-03-19,22.42,22.97,20.72,21.24,388591,17.879553884784,18.318169167417,16.5238339202821,16.9385247329533,487272.237111818,0.0,1.0
2020-03-20,19.24,22.52,18.85,22.21,353993,15.3435600688334,17.95930211799,15.03254195933,17.7120825950514,443888.203874829,0.0,1.0
2020-03-23,18.12,19.23,17.07,19.08,189842,14.4503798569263,15.3355852455128,13.6130234082633,15.2159628957038,238051.668818324,0.0,1.0
2020-03-24,19.42,19.96,18.47,18.84,159975,15.4871068886042,15.9177473479166,14.7294986731472,15.0245671360094,200600.055410349,0.0,1.0
2020-03-25,18.82,20.44,18.13,19.51,264432,15.0086174893682,16.3005388673053,14.4583546802469,15.5588802984896,331583.521501919,0.0,1.0
2020-03-26,19.74,19.95,18.61,18.92,226112,15.7423012348634,15.909772524596,14.8411461996356,15.0883657225742,283532.300227815,0.0,1.0
2020-03-27,19.24,19.75,18.43,19.3,229229,15.3435600688334,15.750276058184,14.6975993798648,15.391409008757,287440.850768301,0.0,1.0
2020-03-30,20.08,20.22,18.8,19.49,186003,16.0134452277638,16.1250927542522,14.992667842727,15.5429306518484,233237.769066986,0.0,1.0
2020-03-31,20.0,20.05,19.24,19.86,206857,15.949646641199,15.989520757802,15.3435600688334,15.8379991147106,259387.564694599,0.0,1.0
2020-04-01,19.33,19.54,19.0,19.42,231333,15.4153334787188,15.5828047684514,15.152164309139,15.4871068886042,290079.153731785,0.0,1.0
2020-04-02,20.05,20.26,19.07,19.21,187453,15.989520757802,16.1569920475346,15.2079880723832,15.3196355988716,235055.991166345,0.0,1.0
2020-04-03,18.62,20.03,18.22,20.03,281876,14.8491210229562,15.9735711111608,14.5301280901323,15.9735711111608,353457.36033035,0.0,1.0
2020-04-06,19.31,19.49,18.65,19.01,220690,15.3993838320776,15.5429306518484,14.873045492918,15.1601391324596,276733.403522487,0.0,1.0
2020-04-07,19.04,20.36,18.8,19.76,149283,15.1840636024214,16.2367402807405,14.992667842727,15.7582508815046,187192.861833556,0.0,1.0
2020-04-08,19.5,20.0,18.77,19.28,118046,15.550905475169,15.949646641199,14.9687433727652,15.3754593621158,148023.342028255,0.0,1.0
2020-04-09,21.46,21.55,19.7,19.99,145962,17.1139708460065,17.1857442558919,15.710401941581,15.9416718178784,183028.506252885,0.0,1.0
2020-04-13,20.17,21.61,19.9,21.34,123213,16.0852186376492,17.2335931958155,15.869898407993,17.0182729661593,154502.482433351,0.0,1.0
2020-04-14,19.8,20.97,19.28,20.66,130943,15.790150174787,16.7232045032971,15.3754593621158,16.4759849803585,164195.487142349,0.0,1.0
2020-04-15,18.54,19.17,18.36,19.04,150382,14.7853224363914,15.2877363055892,14.6417756166206,15.1840636024214,188570.948790243,0.0,1.0
2020-04-16,17.5,18.82,17.09,18.51,192398,13.9559408110491,15.0086174893682,13.6289730549045,14.7613979664296,241256.755498299,0.0,1.0
2020-04-17,18.26,18.54,17.85,17.85,221529,14.5620273834147,14.7853224363914,14.2350596272701,14.2350596272701,277785.464447564,0.0,1.0
2020-04-20,18.24,18.76,17.68,17.8,177139,14.5460777367735,14.9607685494446,14.0994876308199,14.1951855106671,222122.789281661,0.0,1.0
2020-04-21,18.21,18.36,17.43,17.59,125565,14.5221532668117,14.6417756166206,13.9001170478049,14.0277142209345,157451.764073139,0.0,1.0
2020-04-22,18.27,18.82,18.04,18.58,113539,14.5700022067353,15.0086174893682,14.3865812703615,14.8172217296738,142371.806164935,0.0,1.0
2020-04-23,18.42,18.96,18.22,18.31,115116,14.6896245565442,15.1202650158566,14.5301280901323,14.6019015000176,144349.279441274,0.0,1.0
2020-04-24,18.49,18.79,18.03,18.46,74171,14.7454483197884,14.9846930194064,14.3786064470409,14.7215238498266,93006.4491941931,0.0,1.0
2020-04-27,19.89,20.23,18.79,18.79,106006,15.8619235846724,16.1330675775727,14.9846930194064,14.9846930194064,132925.828872195,0.0,1.0
2020-04-28,20.71,20.84,20.1,20.45,147624,16.5158590969615,16.6195318001293,16.029394874405,16.3085136906259,185112.564962634,0.0,1.0
2020-04-29,21.77,22.26,20.97,21.46,183878,17.3611903689451,17.7519567116544,16.7232045032971,17.1139708460065,230573.133231718,0.0,1.0
2020-04-30,20.05,21.23,20.0,20.81,207100,15.989520757802,16.9305499096327,15.949646641199,16.5956073301675,259692.273639526,0.0,1.0
2020-05-01,19.44,19.79,18.04,19.33,150101,15.5030565352454,15.7821753514664,14.3865812703615,15.4153334787188,188218.58988685,0.0,1.0
2020-05-04,19.4,19.49,18.8,19.17,125462,15.471157241963,15.5429306518484,14.992667842727,15.2877363055892,157322.607606771,0.0,1.0
2020-05-05,18.62,19.78,18.62,19.78,217586,14.8491210229562,15.7742005281458,14.8491210229562,15.7742005281458,272841.154283584,0.0,1.0
2020-05-06,18.28,18.97,18.19,18.97,215456,14.5779770300559,15.1282398391772,14.5062036201705,15.1282398391772,270170.248716937,0.0,1.0
2020-05-07,17.72,18.89,17.68,18.57,206769,14.1313869241023,15.0644412526124,14.0994876308199,14.8092469063532,259277.217422362,0.0,1.0
2020-05-08,18.87,18.95,18.09,18.1,164496,15.0484916059712,15.112290192536,14.4264553869645,14.4344302102851,206269.146521524,0.0,1.0
2020-05-11,17.87,18.51,17.53,18.51,238902,14.2510092739113,14.7613979664296,13.9798652810109,14.7613979664296,299570.27309044,0.0,1.0
2020-05-12,16.44,17.72,16.38,17.71,266057,13.2701060054775,14.3033016068772,13.2216749616619,14.2952297662413,329611.31419708,0.2,1.0
2020-05-13,15.68,16.32,15.27,16.32,160629,12.6566461171465,13.1732439178463,12.3257006510731,13.1732439178463,198999.22117502,0.0,1.0
2020-05-14,15.81,15.89,14.65,15.28,225010,12.7615800454136,12.8261547705011,11.8252465316451,12.333772491709,278759.220044896,0.0,1.0
2020-05-15,15.77,16.05,15.39,15.76,214813,12.7292926828699,12.9553042206761,12.4225627387043,12.7212208422339,266126.413650522,0.0,1.0
2020-05-18,17.57,17.65,16.41,16.41,235702,14.1822239973382,14.2467987224257,13.2458904835697,13.2458904835697,292005.269468121,0.0,1.0
2020-05-19,17.39,17.88,17.31,17.55,415732,14.0369308658914,14.4324510570522,13.9723561408039,14.1660803160663,515039.900749764,0.0,1.0
2020-05-20,18.46,18.71,15.98,17.75,196461,14.9006178139365,15.1024138298348,12.8988013362245,14.3275171287851,243390.583215146,0.0,1.0
2020-05-21,18.25,18.63,18.16,18.34,111487,14.7311091605818,15.0378391047474,14.6584625948584,14.8037557263052,138118.43547018,0.0,1.0
2020-05-22,17.84,18.52,17.61,18.39,138788,14.4001636945085,14.9490488577521,14.214511359882,14.8441149294849,171940.956542335,0.0,1.0
2020-05-26,18.81,19.06,18.46,18.7,246198,15.1831322361942,15.3849282520926,14.9006178139365,15.0943419891989,305008.499429417,0.0,1.0
2020-05-27,20.25,20.41,19.27,19.42,138637,16.3454772877689,16.4746267379438,15.5544369054472,15.6755145149862,171753.886446665,0.0,1.0
2020-05-28,19.23,20.53,19.07,20.53,151266,15.5221495429035,16.571488825575,15.3930000927285,16.571488825575,187399.636368655,0.0,1.0
2020-05-29,19.0,19.02,18.25,18.81,243054,15.336497208277,15.3526408895488,14.7311091605818,15.1831322361942,301113.477040095,0.0,1.0
2020-06-01,18.72,19.57,18.66,19.13,150924,15.1104856704708,15.7965921245253,15.0620546266552,15.4414311365441,186975.941185084,0.0,1.0
2020-06-02,18.43,19.0,18.21,18.92,97815,14.8764022920286,15.336497208277,14.6988217980381,15.2719224831895,121180.539125779,0.0,1.0
2020-06-03,19.29,19.69,18.7,19.0,157532,15.5705805867191,15.8934542121565,15.0943419891989,15.336497208277,195162.425901571,0.0,1.0
2020-06-04,19.79,19.9,18.99,19.19,212124,15.9741726185158,16.0629628655111,15.328425367641,15.4898621803597,262795.079297825,0.0,1.0
2020-06-05,21.12,21.7,19.74,20.31,221378,17.0477274230952,17.5158941799795,15.9338134153362,16.3939083315845,274259.626750362,0.0,1.0
2020-06-08,21.2,21.75,20.91,21.51,180277,17.1123021481827,17.5562533831591,16.8782187697406,17.3625292078967,223340.633358667,0.0,1.0
2020-06-09,20.4,20.96,19.85,20.66,265897,16.4665548973079,16.9185779729203,16.0226036623315,16.6764227538422,329413.094228156,0.0,1.0
2020-06-10,19.33,20.36,19.26,20.36,169385,15.6028679492628,16.4342675347641,15.5463650648113,16.4342675347641,209846.808974289,0.0,1.0
2020-06-11,17.53,18.5,17.45,18.21,179357,14.1499366347945,14.9329051764802,14.085361909707,14.6988217980381,222200.868537364,0.0,1.0
2020-06-12,17.87,18.39,17.27,18.39,215084,14.4243792164163,14.8441149294849,13.9400687782602,14.8441149294849,266462.148722884,0.0,1.0
2020-06-15,18.3,18.65,17.15,17.26,203611,14.7714683637615,15.0539827860192,13.8432066906289,13.9319969376242,252248.538076357,0.0,1.0
2020-06-16,18.95,19.27,18.31,19.12,161987,15.2961380050973,15.5544369054472,14.7795402043974,15.4333592959082,200681.613161248,0.0,1.0
2020-06-17,18.39,19.12,18.28,19.02,177113,14.8441149294849,15.4333592959082,14.7553246824896,15.3526408895488,219420.83347323,0.0,1.0
2020-06-18,18.68,19.16,18.21,18.21,192048,15.078198307927,15.4656466584519,14.6988217980381,14.6988217980381,237923.428697312,0.0,1.0
2020-06-19,19.36,19.47,18.48,19.05,1039685,15.6270834711706,15.7158737181659,14.9167614952083,15.3768564114566,1288039.55243046,0.0,1.0
2020-06-22,19.31,19.41,18.79,19.04,237672,15.5867242679909,15.6674426743503,15.1669885549223,15.3687845708207,294445.852835477,0.0,1.0
2020-06-23,18.87,19.77,18.79,19.69,198539,15.2315632800098,15.958028937244,15.1669885549223,15.8934542121565,245964.965061524,0.0,1.0
2020-06-24,18.1,18.72,18.08,18.52,217012,14.6100315510428,15.1104856704708,14.5938878697709,14.9490488577521,268850.699348397,0.0,1.0
2020-06-25,19.01,19.03,17.79,17.97,215989,15.3445690489129,15.3607127301848,14.3598044913288,14.5050976227756,267583.330422101,0.0,1.0
2020-06-26,18.84,19.27,18.32,18.62,863697,15.207347758102,15.5544369054472,14.7876120450334,15.0297672641114,1070012.45311371,0.0,1.0
2020-06-29,19.83,19.92,19.09,19.09,263310,16.0064599810596,16.079106546783,15.4091437740004,15.4091437740004,326208.125105646,0.0,1.0
2020-06-30,20.0,20.33,19.69,19.69,191180,16.1436812718705,16.4100520128563,15.8934542121565,15.8934542121565,236848.085365908,0.0,1.0
2020-07-01,19.15,20.09,19.09,20.02,185979,15.457574817816,16.2163278375939,15.4091437740004,16.1598249531424,230404.697501131,0.0,1.0
2020-07-02,19.03,20.02,18.95,19.67,140230,15.3607127301848,16.1598249531424,15.2961380050973,15.8773105308846,173727.414012247,0.0,1.0
2020-07-06,19.15,19.85,18.96,19.51,109216,15.457574817816,16.0226036623315,15.3042098457332,15.7481610807097,135304.950786291,0.0,1.0
2020-07-07,18.57,19.01,18.44,18.84,144216,14.9894080609317,15.3445690489129,14.8844741326646,15.207347758102,178665.568988022,0.0,1.0
2020-07-08,18.41,18.84,17.95,18.49,215171,14.8602586107568,15.207347758102,14.4889539415038,14.9248333358443,266569.930830986,0.0,1.0
2020-07-09,17.83,19.13,17.63,18.34,132540,14.3920918538725,15.4414311365441,14.2306550411538,14.8037557263052,164200.466755924,0.0,1.0
2020-07-10,18.61,18.62,17.77,17.86,183597,15.0216954234755,15.0297672641114,14.3436608100569,14.4163073757803,227453.697713802,0.0,1.0
2020-07-13,19.32,19.63,18.42,18.8,191014,15.5947961086269,15.8450231683409,14.8683304513927,15.1750603955583,236642.432148152,0.0,1.0
2020-07-14,19.17,20.12,17.36,19.26,205640,15.4737184990879,16.2405433595017,14.0127153439836,15.5463650648113,254762.215057251,0.0,1.0
2020-07-15,20.34,20.49,19.69,19.75,141387,16.4181238534923,16.5392014630313,15.8934542121565,15.9418852559721,175160.792162515,0.0,1.0
2020-07-16,20.41,20.65,19.92,20.11,196655,16.4746267379438,16.6683509132063,16.079106546783,16.2324715188658,243630.924927465,0.0,1.0
2020-07-17,19.69,20.68,19.66,20.31,228184,15.8934542121565,16.6925664351141,15.8692386902487,16.3939083315845,282691.408678389,0.0,1.0
2020-07-20,19.43,19.79,19.29,19.58,198281,15.6835863556222,15.9741726185158,15.5705805867191,15.8046639651612,245645.335361636,0.0,1.0
2020-07-21,20.82,20.88,19.65,19.65,247209,16.8055722040172,16.8540032478328,15.8611668496127,15.8611668496127,306261.001858044,0.0,1.0
2020-07-22,20.62,20.75,20.18,20.62,237006,16.6441353912985,16.7490693195656,16.2889744033173,16.6441353912985,293620.762214836,0.0,1.0
2020-07-23,20.79,21.15,19.82,19.82,268050,16.7813566821094,17.071942945003,15.9983881404236,15.9983881404236,332080.391684965,0.0,1.0
2020-07-24,20.395,21.285,20.35,20.65,233991,16.4625189769899,17.1809127935882,16.4261956941282,16.6683509132063,289885.55467546,0.0,1.0
2020-07-27,19.81,20.31,19.635,20.31,173630,15.9903162997877,16.3939083315845,15.8490590886588,16.3939083315845,215105.832524755,0.0,1.0
2020-07-28,19.98,20.2,19.65,19.65,139345,16.1275375905986,16.3051180845892,15.8611668496127,15.8611668496127,172631.009809146,0.0,1.0
2020-07-29,19.69,20.04,19.55,19.8,265284,15.8934542121565,16.1759686344142,15.7804484432534,15.9822444591518,328653.663972223,0.0,1.0
2020-07-30,19.15,19.47,18.88,19.28,156518,15.457574817816,15.7158737181659,15.2396351206457,15.5625087460831,193906.206848526,0.0,1.0
2020-07-31,18.915,19.28,18.27,19.01,255014,15.2678865628715,15.5625087460831,14.7472528418537,15.3445690489129,315930.41971703,0.0,1.0
2020-08-03,18.68,19.09,18.61,19.02,129457,15.078198307927,15.4091437740004,15.0216954234755,15.3526408895488,160381.015729755,0.0,1.0
2020-08-04,18.42,18.42,17.99,18.38,123130,15.0297672641114,15.0297672641114,14.6789095049601,14.9971293330276,150904.173041704,0.2,1.0
2020-08-05,19.28,19.38,18.29,18.68,289499,15.7314827824141,15.8130776101237,14.9236939880889,15.2419138161564,354800.675638757,0.0,1.0
2020-08-06,19.23,19.36,18.87,19.13,116694,15.6906853685593,15.7967586445818,15.3969439888047,15.6090905408497,143016.41816721,0.0,1.0
2020-08-07,20.215,20.24,19.02,19.02,178016,16.494394421499,16.5147931284264,15.5193362303691,15.5193362303691,218170.691693267,0.0,1.0
2020-08-10,20.62,21.11,19.765,20.36,142267,16.824853473723,17.2246681295001,16.1272176968058,16.612706921678,174357.865557736,0.0,1.0
2020-08-11,20.98,21.61,20.87,21.06,197097,17.1185948534776,17.6326422680482,17.028840542997,17.1838707156453,241555.752408029,0.0,1.0
2020-08-12,20.69,21.46,20.35,21.08,138533,16.8819698531197,17.5102500264838,16.604547438907,17.2001896811872,169781.595094504,0.0,1.0
2020-08-13,20.18,20.55,20.03,20.55,133529,16.4658362318007,16.7677370943263,16.3434439902362,16.7677370943263,163648.853423906,0.0,1.0
2020-08-14,20.415,20.52,19.96,19.98,135988,16.6575840769183,16.7432586460134,16.2863276108395,16.3026465763814,166662.524840373,0.0,1.0
2020-08-17,20.4,20.64,19.91,20.32,148148,16.6453448527618,16.8411724392649,16.2455301969847,16.5800689905941,181565.430258932,0.0,1.0
2020-08-18,19.7,20.39,19.645,20.39,94140,16.0741810587945,16.6371853699909,16.0293039035542,16.6371853699909,115374.960205847,0.0,1.0
2020-08-19,19.8,20.17,19.59,19.78,144060,16.1557758865041,16.4576767490297,15.9844267483139,16.1394569209622,176555.308766246,0.0,1.0
2020-08-20,19.7,19.8,19.46,19.49,155541,16.0741810587945,16.1557758865041,15.8783534722914,15.9028319206043,190626.053594409,0.0,1.0
2020-08-21,19.61,20.14,19.37,19.49,897505,16.0007457138559,16.4331983007168,15.8049181273528,15.9028319206043,1099953.29997396,0.0,1.0
2020-08-24,20.21,20.25,19.57,19.83,117494,16.4903146801136,16.5229526111974,15.968107782772,16.180254334817,143996.872471062,0.0,1.0
2020-08-25,20.26,20.59,20.0,20.44,95978,16.5311120939684,16.8003750254101,16.3189655419234,16.6779827838457,117627.553968948,0.0,1.0
2020-08-26,19.69,20.38,19.62,20.19,77827,16.0660215760236,16.6290258872199,16.0089051966268,16.4739957145716,95382.2713824139,0.0,1.0
2020-08-27,20.09,20.23,19.75,19.75,101124,16.392400886862,16.5066336456555,16.1149784726493,16.1149784726493,123934.32627848,0.0,1.0
2020-08-28,20.18,20.34,19.91,20.34,111689,16.4658362318007,16.5963879561361,16.2455301969847,16.5963879561361,136882.450928732,0.0,1.0
2020-08-31,19.94,20.66,19.81,20.07,186156,16.2700086452976,16.8574914048068,16.1639353692751,16.3760819213201,228146.814234966,0.0,1.0
2020-09-01,20.2,20.31,19.8,19.91,141280,16.4821551973426,16.5719095078232,16.1557758865041,16.2455301969847,173148.230060358,0.0,1.0
2020-09-02,20.34,20.48,20.07,20.21,137701,16.5963879561361,16.7106207149295,16.3760819213201,16.4903146801136,168761.922618497,0.0,1.0
2020-09-03,20.49,21.06,20.37,20.37,239793,16.7187801977005,17.1838707156453,16.6208664044489,16.6208664044489,293882.598604639,0.0,1.0
2020-09-04,20.85,20.97,20.46,20.9,182792,17.0125215774551,17.1104353707066,16.6943017493876,17.0533189913099,224024.003887266,0.0,1.0
2020-09-08,20.23,20.9,19.99,20.59,215522,16.5066336456555,17.0533189913099,16.3108060591524,16.8003750254101,264136.840593633,0.0,1.0
2020-09-09,19.92,20.43,19.72,20.31,173597,16.2536896797557,16.6698233010747,16.0905000243364,16.5719095078232,212754.907232361,0.0,1.0
2020-09-10,19.6,20.13,19.59,20.13,173194,15.9925862310849,16.4250388179459,15.9844267483139,16.4250388179459,212261.003376795,0.0,1.0
2020-09-11,19.34,19.77,19.19,19.71,96213,15.7804396790399,16.1312974381912,15.6580474374755,16.0823405415655,117915.562420705,0.0,1.0
2020-09-14,19.82,20.07,18.56,19.4,124815,16.1720948520461,16.3760819213201,15.1440000229049,15.8293965756657,152969.254919192,0.0,1.0
2020-09-15,19.86,20.33,19.55,19.93,164009,16.2047327831299,16.5882284733651,15.9517888172301,16.2618491625266,201004.162400688,0.0,1.0
2020-09-16,19.77,20.04,19.52,19.82,160152,16.1312974381912,16.3516034730072,15.9273103689172,16.1720948520461,196277.14708824,0.0,1.0
2020-09-17,19.62,19.86,19.48,19.48,157814,16.0089051966268,16.2047327831299,15.8946724378334,15.8946724378334,193411.76938523,0.0,1.0
2020-09-18,19.485,19.79,19.11,19.79,478563,15.8987521792188,16.1476164037332,15.5927715753078,16.1476164037332,586511.441268228,0.0,1.0
2020-09-21,18.25,19.31,18.1,19.08,159263,14.8910560570051,15.755961230727,14.7686638154406,15.5682931269949,195187.617243083,0.0,1.0
2020-09-22,17.98,18.71,17.86,18.35,143504,14.6707500221891,15.2663922644693,14.5728362289376,14.9726508847147,175873.893025068,0.0,1.0
2020-09-23,17.42,18.55,17.39,18.03,151018,14.2138189870153,15.1358405401339,14.1893405387024,14.7115474360439,185082.810074002,0.0,1.0
2020-09-24,17.74,18.21,17.49,17.51,126684,14.474922435686,14.8584181259212,14.270935366412,14.2872543319539,155259.841286569,0.0,1.0
2020-09-25,17.78,18.03,17.57,17.57,113813,14.5075603667699,14.7115474360439,14.3362112285797,14.3362112285797,139485.557105461,0.0,1.0
2020-09-28,18.63,19.0,17.92,18.24,124693,15.2011164023016,15.5030172648272,14.6217931255633,14.8828965742341,152819.735637856,0.0,1.0
2020-09-29,18.7,18.78,18.21,18.53,115858,15.2582327816983,15.323508643866,14.8584181259212,15.119521574592,141991.843419684,0.0,1.0
2020-09-30,18.39,19.0,18.36,18.84,194239,15.0052888157985,15.5030172648272,14.9808103674856,15.3724655404918,238053.079407517,0.0,1.0
2020-10-01,18.28,18.55,17.985,18.34,114624,14.915534505318,15.1358405401339,14.6748297635746,14.9644914019437,140479.492655991,0.0,1.0
2020-10-02,18.97,19.04,17.85,18.08,155014,15.4785388165143,15.535655195911,14.5646767461666,14.7523448498987,189980.179321746,0.0,1.0
2020-10-05,19.68,19.73,19.19,19.21,94174,16.0578620932526,16.0986595071074,15.6580474374755,15.6743664030174,115416.629513761,0.0,1.0
2020-10-06,19.93,20.62,19.76,19.99,156533,16.2618491625266,16.824853473723,16.1231379554203,16.3108060591524,191841.816931187,0.0,1.0
2020-10-07,20.18,20.33,19.805,20.17,179710,16.4658362318007,16.5882284733651,16.1598556278896,16.4576767490297,220246.803681674,0.0,1.0
2020-10-08,20.62,20.74,20.29,20.47,124554,16.824853473723,16.9227672669745,16.5555905422813,16.7024612321586,152649.381702561,0.0,1.0
2020-10-09,20.44,20.8,20.32,20.78,66940,16.6779827838457,16.9717241636003,16.5800689905941,16.9554051980584,82039.5138748609,0.0,1.0
2020-10-12,20.82,20.88,20.33,20.33,60824,16.9880431291422,17.037000025768,16.5882284733651,16.5882284733651,74543.9407219084,0.0,1.0
2020-10-13,20.4,20.68,20.18,20.68,118313,16.6453448527618,16.8738103703488,16.4658362318007,16.8738103703488,145000.612564632,0.0,1.0
2020-10-14,19.89,20.54,19.88,20.42,75113,16.2292112314428,16.7595776115553,16.2210517486718,16.6616638183038,92056.0801565944,0.0,1.0
2020-10-15,20.52,20.56,19.75,19.89,129096,16.7432586460134,16.7758965770972,16.1149784726493,16.2292112314428,158215.911012684,0.0,1.0
2020-10-16,20.62,20.69,20.24,20.54,69087,16.824853473723,16.8819698531197,16.5147931284264,16.7595776115553,84670.8081128252,0.0,1.0
2020-10-19,20.32,20.93,20.305,20.77,108104,16.5800689905941,17.0777974396228,16.5678297664377,16.9472457152874,132488.790079594,0.0,1.0
2020-10-20,20.78,21.09,20.6,20.6,140888,16.9554051980584,17.2083491639582,16.8085345081811,16.8085345081811,172667.80745147,0.0,1.0
2020-10-21,20.96,21.095,20.79,20.84,102204,17.1022758879357,17.2124289053437,16.9635646808293,17.0043620946841,125257.939588681,0.0,1.0
2020-10-22,22.04,22.23,20.88,21.94,258442,17.9835000271995,18.1385301998478,17.037000025768,17.9019051994899,316738.213995322,0.0,1.0
2020-10-23,21.82,22.76,20.1585,22.33,131415,17.8039914062384,18.5709827867088,16.4482933438431,18.2201250275574,161058.002925976,0.0,1.0
2020-10-26,21.9,21.91,21.28,21.53,133728,17.8692672684061,17.877426751177,17.3633793366065,17.5673664058805,163892.74143199,0.0,1.0
2020-10-27,21.16,22.0,21.08,22.0,119675,17.2654655433549,17.9508620961157,17.2001896811872,17.9508620961157,146669.836016941,0.0,1.0
2020-10-28,20.61,21.08,20.5,20.73,118879,16.816693990952,17.2001896811872,16.7269396804714,16.9146077842036,145694.283984607,0.0,1.0
2020-10-29,20.93,21.12,20.28,20.61,85289,17.0777974396228,17.2328276122711,16.5474310595103,16.816693990952,104527.458901599,0.0,1.0
2020-10-30,20.96,21.25,20.76,20.88,110267,17.1022758879357,17.3389008882936,16.9390862325165,17.037000025768,135139.693403634,0.0,1.0
2020-11-02,21.3,21.46,21.025,21.31,93807,17.3796983021484,17.5102500264838,17.1553125259469,17.3878577849193,114966.846101868,0.0,1.0
2020-11-03,21.78,21.95,21.32,21.6,102138,17.9345431305738,18.0745280861384,17.5557603096342,17.7863237658583,124038.043445204,0.2,1.0
2020-11-04,19.84,21.25,19.75,21.25,119919,16.3370677553069,17.4981194455782,16.2629580729491,17.4981194455782,145631.578177617,0.0,1.0
2020-11-05,20.55,20.86,19.83,19.83,92908,16.921710805018,17.1769774886946,16.328833346156,16.328833346156,112828.981773747,0.0,1.0
2020-11-06,20.15,20.82,20.05,20.81,70517,16.5923344389835,17.1440398520912,16.5099903474749,17.1358054429403,85636.9882866856,0.0,1.0
2020-11-09,23.27,23.985,21.345,21.94,165352,19.161470094052,19.7502303483385,17.5763463325114,18.0662936769875,200806.1501082,0.0,1.0
2020-11-10,24.73,25.07,23.48,23.64,231671,20.3636938300776,20.6436637412068,19.33439268622,19.4661432326338,281345.019121129,0.0,1.0
2020-11-11,23.9,24.67,23.49,24.67,151087,19.6802378705562,20.3142873751724,19.3426270953709,20.3142873751724,183482.502790397,0.0,1.0
2020-11-12,23.405,23.53,22.85,23.53,147970,19.2726346175886,19.3755647319743,18.8156249097158,19.3755647319743,179697.167445876,0.0,1.0
2020-11-13,24.13,24.35,22.86,23.44,128239,19.869629281026,20.0507862823449,18.8238593188667,19.3014550496166,155735.521092732,0.0,1.0
2020-11-16,25.2,25.47,24.56,24.93,143132,20.750711060168,20.9730401072412,20.2237088745129,20.5283820130948,173821.821794033,0.0,1.0
2020-11-17,25.16,25.39,24.44,25.06,128648,20.7177734235646,20.9071648340344,20.1248959647026,20.635429332056,156232.217324978,0.0,1.0
2020-11-18,24.31,25.45,24.2,25.45,127710,20.0178486457414,20.9565712889395,19.927270145082,20.9565712889395,155093.094914597,0.0,1.0
2020-11-19,24.46,24.5,23.9266,24.47,76280,20.1413647830043,20.1743024196078,19.7021413988975,20.1495991921552,92635.6689381053,0.0,1.0
2020-11-20,24.32,24.4,23.7914,24.03,149696,20.0260830548923,20.0919583280992,19.5908121871778,19.7872851895173,181793.249834276,0.0,1.0
2020-11-23,24.17,24.88,23.69,24.88,149370,19.9025669176294,20.4872099673405,19.5073152783881,20.4872099673405,181397.350147939,0.0,1.0
2020-11-24,25.34,25.62,24.41,24.41,207830,20.86599278828,21.0965562445041,20.10019273725,20.10019273725,252392.122121217,0.0,1.0
2020-11-25,24.82,25.66,24.56,25.04,82543,20.4378035124353,21.1294938811076,20.2237088745129,20.6189605137542,100241.557697405,0.0,1.0
2020-11-27,24.33,25.11,23.97,24.82,33858,20.0343174640432,20.6766013778103,19.7378787346122,20.4378035124353,41117.704233172,0.0,1.0
2020-11-30,23.27,24.48,23.17,24.06,93778,19.161470094052,20.1578336013061,19.0791260025434,19.8119884169699,113885.523881458,0.0,1.0
2020-12-01,23.52,24.06,23.34,23.65,121746,19.3673303228235,19.8119884169699,19.219110958108,19.4743776417847,147850.316603809,0.0,1.0
2020-12-02,23.93,24.16,23.18,23.42,151335,19.7049410980087,19.8943325084785,19.0873604116942,19.2849862313149,183783.678011906,0.0,1.0
2020-12-03,23.83,24.03,23.595,23.95,85070,19.6225970065001,19.7872851895173,19.4290883914549,19.7214099163105,103310.387474628,0.0,1.0
2020-12-04,24.43,24.46,24.06,24.08,70555,20.1166615555518,20.1413647830043,19.8119884169699,19.8284572352716,85683.136102884,0.0,1.0
2020-12-07,24.16,24.35,23.77,24.31,108349,19.8943325084785,20.0507862823449,19.573190551595,20.0178486457414,131580.782561284,0.0,1.0
2020-12-08,24.23,24.37,23.88,23.94,103713,19.9519733725346,20.0672551006466,19.6637690522544,19.7131755071596,125950.748985025,0.0,1.0
2020-12-09,24.25,24.61,24.015,24.43,153234,19.9684421908363,20.2648809202672,19.7749335757911,20.1166615555518,186089.854405632,0.0,1.0
2020-12-10,23.96,24.02,23.67,23.97,109746,19.7296443254613,19.7790507803665,19.4908464600864,19.7378787346122,133277.3220147,0.0,1.0
2020-12-11,23.76,23.925,23.42,23.57,108650,19.5649561424441,19.7008238934333,19.2849862313149,19.4085023685778,131946.321842228,0.0,1.0
2020-12-14,23.54,24.11,23.455,24.11,106822,19.3837991411252,19.8531604627242,19.3138066633429,19.8531604627242,129726.36899982,0.0,1.0
2020-12-15,24.17,24.27,23.5,23.56,104934,19.9025669176294,19.984911009138,19.3508615045218,19.4002679594269,127433.551184467,0.0,1.0
2020-12-16,23.84,24.37,23.7622,24.37,87275,19.630831415651,20.0672551006466,19.5667677124573,20.0672551006466,105988.175230377,0.0,1.0
2020-12-17,23.56,23.85,23.42,23.77,108670,19.4002679594269,19.6390658248019,19.2849862313149,19.573190551595,131970.610166543,0.0,1.0
2020-12-18,23.09,23.83,22.9304,23.5,423950,19.0132507293365,19.6225970065001,18.8818295592887,19.3508615045218,514851.754671075,0.0,1.0
2020-12-21,22.61,23.23,22.22,23.01,203989,18.6179990900952,19.1285324574485,18.2968571332116,18.9473754561296,247727.549436485,0.0,1.0
2020-12-22,22.44,22.68,22.25,22.68,164268,18.4780141345306,18.6756399541512,18.3215603606642,18.6756399541512,199489.722930318,0.0,1.0
2020-12-23,22.92,22.97,22.59,22.59,70548,18.8732657737719,18.9144378195262,18.6015302717935,18.6015302717935,85674.6351893737,0.0,1.0
2020-12-24,23.03,23.29,22.69,23.07,31712,18.9638442744313,19.1779389123537,18.6838743633021,18.9967819110348,38511.567034153,0.0,1.0
2020-12-28,23.21,23.49,22.95,23.1,112576,19.1120636391468,19.3426270953709,18.8979690012244,19.0214851384873,136714.119905298,0.0,1.0
2020-12-29,23.035,23.39,22.9,23.39,141474,18.9679614790067,19.2602830038623,18.8567969554701,19.2602830038623,171808.319708305,0.0,1.0
2020-12-30,23.18,23.38,23.0,23.01,65933,19.0873604116942,19.2520485947114,18.9391410469787,18.9473754561296,80070.1043536457,0.0,1.0
2020-12-31,23.39,23.47,23.1375,23.22,73960,19.2602830038623,19.3261582770692,19.0523641728031,19.1202980482977,89818.2233175439,0.0,1.0
2021-01-04,23.1,23.72,22.9,23.5,190113,19.0214851384873,19.5320185058407,18.8567969554701,19.3508615045218,230876.310026613,0.0,1.0
2021-01-05,23.54,23.94,23.13,23.13,227988,19.3837991411252,19.7131755071596,19.0461883659399,19.0461883659399,276872.324198489,0.0,1.0
2021-01-06,25.28,25.56,23.78,24.07,496035,20.8165863333749,21.047149789599,19.5814249607458,19.8202228261208,602392.947584071,0.0,1.0
2021-01-07,25.19,25.645,24.98,25.48,125091,20.7424766510171,21.1171422673813,20.5695540588491,20.9812745163921,151912.538845524,0.0,1.0
2021-01-08,24.74,25.24,24.32,25.24,144577,20.3719282392284,20.7836486967714,20.0260830548923,20.7836486967714,175576.653225806,0.0,1.0
2021-01-11,25.08,25.11,24.57,24.57,87615,20.6518981503577,20.6766013778103,20.2319432836638,20.2319432836638,106401.076743735,0.0,1.0
2021-01-12,25.3,25.59,25.1,25.18,67940,20.8330551516766,21.0718530170516,20.6683669686594,20.7342422418663,82507.4376986742,0.0,1.0
2021-01-13,25.35,25.47,24.63,25.4,119932,20.8742271974309,20.9730401072412,20.281349738569,20.9153992431852,145647.365588422,0.0,1.0
2021-01-14,25.87,26.08,25.27,25.62,100620,21.3024164732756,21.4753390654437,20.808351924224,21.0965562445041,122194.559629682,0.0,1.0
2021-01-15,25.95,26.04,25.57,25.85,158859,21.3682917464825,21.4424014288403,21.0553841987498,21.2859476549739,192920.945619277,0.0,1.0
2021-01-19,26.07,26.49,25.92,26.07,320278,21.4671046562929,21.812949840629,21.34358851903,21.4671046562929,388950.796750896,0.0,1.0
2021-01-20,25.67,26.14,25.55,26.02,164325,21.1377282902584,21.5247455203489,21.0389153804481,21.4259326105386,199558.944654617,0.0,1.0
2021-01-21,25.15,25.82,24.9,25.82,133424,20.7095390144137,21.2612444275213,20.5036787856422,21.2612444275213,162032.269171444,0.0,1.0
2021-01-22,25.62,25.69,24.75,24.96,174567,21.0965562445041,21.1541971085602,20.3801626483793,20.5530852405474,211996.995536421,0.0,1.0
2021-01-25,25.44,25.56,24.8,25.34,104553,20.9483368797887,21.047149789599,20.4213346941336,20.86599278828,126970.858606262,0.0,1.0
2021-01-26,24.93,25.65,24.83,25.64,137192,20.5283820130948,21.1212594719567,20.4460379215862,21.1130250628059,166608.189472424,0.0,1.0
2021-01-27,23.98,25.04,23.48,24.51,216566,19.746113143763,20.6189605137542,19.33439268622,20.1825368287586,263001.262182089,0.0,1.0
2021-01-28,24.43,25.54,23.72,25.54,236611,20.1166615555518,21.0306809712973,19.5320185058407,21.0306809712973,287344.235226979,0.0,1.0
2021-01-29,23.6,24.39,23.52,24.31,230326,19.4332055960304,20.0837239189483,19.3673303228235,20.0178486457414,279711.629310933,0.0,1.0
2021-02-01,23.9,24.73,23.29,23.75,162315,19.6802378705562,20.3636938300776,19.1779389123537,19.5567217332933,197117.96806094,0.0,1.0
2021-02-02,23.99,24.6,23.83,24.6,136005,19.7543475529139,20.2566465111164,19.6225970065001,20.2566465111164,165166.677424318,0.0,1.0
2021-02-03,23.59,24.06,23.42,23.84,124260,19.4249711868795,19.8119884169699,19.2849862313149,19.630831415651,150903.358970227,0.0,1.0
2021-02-04,24.11,24.28,23.41,23.47,97407,19.8531604627242,19.9931454182889,19.276751822164,19.3261582770692,118292.640328448,0.0,1.0
2021-02-05,23.83,24.84,23.51,24.33,95009,19.6225970065001,20.454272330737,19.3590959136726,20.0343174640432,115380.470243058,0.0,1.0
2021-02-08,24.26,24.26,23.69,23.84,123570,19.9766765999871,19.9766765999871,19.5073152783881,19.630831415651,150065.411781354,0.0,1.0
2021-02-09,24.22,24.59,23.77,23.93,180570,20.1084271464009,20.4156161655656,19.7348188798493,19.8676573746232,217491.172639167,0.2,1.0
2021-02-10,24.08,24.55,23.95,24.39,112389,19.9921934634737,20.3824065418721,19.8842621864699,20.2495680470982,135369.194227964,0.0,1.0
2021-02-11,23.87,24.38,23.48,24.03,129847,19.817842939083,20.2412656411748,19.4940491080716,19.9506814338569,156396.833879814,0.0,1.0
2021-02-12,23.76,23.9,23.3704,23.65,160445,19.7265164739259,19.8427501568531,19.4030547391514,19.6351900087688,193251.211131922,0.0,1.0
2021-02-16,24.26,24.48,23.78,24.0,133642,20.1416367700944,20.3242897004085,19.7431212857726,19.9257742160868,160967.798049751,0.0,1.0
2021-02-17,24.34,24.5545,24.15,24.15,95609,20.2080560174813,20.3861426245376,20.0503103049373,20.0503103049373,115158.185329004,0.0,1.0
2021-02-18,24.2,24.45,24.15,24.16,116017,20.0918223345542,20.2993824826384,20.0503103049373,20.0586127108607,139739.011885021,0.0,1.0
2021-02-19,24.5,24.6799,24.17,24.17,118257,20.3408945122552,20.4902547948167,20.0669151167841,20.0669151167841,142437.024991915,0.0,1.0
2021-02-22,25.33,25.58,24.5,24.5,347544,21.0299942038949,21.2375543519791,20.3408945122552,20.3408945122552,418606.369295602,0.0,1.0
2021-02-23,25.5,26.3,25.36,25.36,242993,21.1711351045922,21.8353275784618,21.054901421665,21.054901421665,292677.812001491,0.0,1.0
2021-02-24,26.0,26.25,25.6,25.74,162486,21.5862554007607,21.7938155488449,21.2541591638259,21.3703928467531,195709.534681551,0.0,1.0
2021-02-25,26.0,26.44,25.81,26.2,194708,21.5862554007607,21.9515612613889,21.4285096882166,21.7523035192281,234519.971436158,0.0,1.0
2021-02-26,25.89,26.38,25.5,25.82,220835,21.4949289356036,21.9017468258487,21.1711351045922,21.43681209414,265989.162705713,0.0,1.0
2021-03-01,26.54,26.58,26.09,26.09,123748,22.0345853206226,22.0677949443161,21.660977054071,21.660977054071,149050.770514215,0.0,1.0
2021-03-02,26.5,26.78,26.14,26.47,138470,22.0013756969291,22.2338430627835,21.7024890836878,21.976468479159,166782.979871217,0.0,1.0
2021-03-03,27.42,27.775,26.37,26.6,228871,22.7651970418791,23.0599324521588,21.8934444199253,22.0843997561628,275668.284726693,0.0,1.0
2021-03-04,27.34,28.33,26.97,27.54,195359,22.6987777944922,23.5207159809058,22.3915887753275,22.8648259129596,235304.081495349,0.0,1.0
2021-03-05,28.53,28.67,27.39,27.92,186303,23.6867640993731,23.8029977823003,22.740289824109,23.1803173380476,224396.399934623,0.0,1.0
2021-03-08,29.55,29.75,28.67,29.05,141764,24.5336095035568,24.6996576220242,23.8029977823003,24.1184892073884,170750.504502514,0.0,1.0
2021-03-09,29.37,29.87,28.42,29.54,179789,24.3841661969362,24.7992864931047,23.5954376342161,24.5253070976335,216550.481462166,0.0,1.0
2021-03-10,29.9,30.07,28.695,29.54,201208,24.8241937108748,24.9653346115721,23.8237537971087,24.5253070976335,242349.027326696,0.0,1.0
2021-03-11,29.9,30.45,29.415,29.7,108913,24.8241937108748,25.2808260366601,24.4215270235913,24.6581455924074,131182.456031731,0.0,1.0
2021-03-12,30.64,30.86,30.1,30.18,116737,25.4385717492041,25.6212246795182,24.9902418293422,25.0566610767291,140606.230383666,0.0,1.0
2021-03-15,29.66,30.59,29.44,30.59,149347,24.6249359687139,25.3970597195873,24.4422830383998,25.3970597195873,179884.00155143,0.0,1.0
2021-03-16,29.33,29.6,28.73,29.4,88612,24.3509565732427,24.5751215331737,23.8528122178405,24.4090734147063,106730.507780373,0.0,1.0
2021-03-17,28.92,29.86,28.59,29.57,107072,24.0105579303846,24.7909840871813,23.7365785349134,24.5502143154036,128965.026509503,0.0,1.0
2021-03-18,29.43,30.03,29.09,29.19,114367,24.4339806324764,24.9321249878786,24.1516988310818,24.2347228903155,137751.636158961,0.0,1.0
2021-03-19,29.26,29.43,28.59,28.68,714966,24.2928397317791,24.4339806324764,23.7365785349134,23.8113001882237,861155.195974609,0.0,1.0
2021-03-22,28.17,29.13,27.97,29.13,88094,23.3878774861318,24.1849084547753,23.2218293676645,24.1849084547753,106106.592249404,0.0,1.0
2021-03-23,27.55,28.18,27.33,27.81,92178,22.8731283188829,23.3961798920552,22.6904753885688,23.0889908728905,111025.648288936,0.0,1.0
2021-03-24,27.47,28.7,27.47,27.73,108405,22.806709071496,23.8279050000704,22.806709071496,23.0225716255036,130570.585202132,0.0,1.0
2021-03-25,28.2,28.46,27.42,27.51,98049,23.412784703902,23.6286472579096,22.7651970418791,22.8399186951895,118097.092463298,0.0,1.0
2021-03-26,29.18,29.24,28.43,28.69,120802,24.2264204843922,24.2762349199324,23.6037400401395,23.8196025941471,145502.401490595,0.0,1.0
2021-03-29,28.28,29.24,28.16,28.79,105861,23.4792039512889,24.2762349199324,23.3795750802085,23.9026266533808,127506.413173589,0.0,1.0
2021-03-30,28.6,29.05,28.425,28.6,89326,23.7448809408367,24.1184892073884,23.5995888371778,23.7448809408367,107590.499458195,0.0,1.0
2021-03-31,28.24,28.89,27.95,28.46,175660,23.4459943275954,23.9856507126145,23.2052245558177,23.6286472579096,211577.224266468,0.0,1.0
2021-04-01,28.6,28.75,27.96,28.01,83700,23.7448809408367,23.8694170296873,23.2135269617411,23.2550389913579,100814.1504674,0.0,1.0
2021-04-05,28.63,29.36,27.97,29.02,118059,23.7697881586068,24.3758637910128,23.2218293676645,24.0935819896183,142198.539904788,0.0,1.0
2021-04-06,28.27,29.3,28.0464,28.57,72903,23.4709015453655,24.3260493554726,23.285259748919,23.7199737230666,87809.4863981462,0.0,1.0
2021-04-07,28.1,28.49,27.91,28.4,85932,23.3297606446683,23.6535544756797,23.1720149321242,23.5788328223693,103502.527813197,0.0,1.0
2021-04-08,28.23,28.67,27.77,28.25,71296,23.4376919216721,23.8029977823003,23.0557812491971,23.4542967335188,85873.9028879773,0.0,1.0
2021-04-09,28.43,28.58,28.11,28.25,76899,23.6037400401395,23.72827612899,23.3380630505916,23.4542967335188,92622.5490656217,0.0,1.0
2021-04-12,28.62,28.8,28.395,28.69,62011,23.7614857526835,23.9109290593041,23.5746816194077,23.8196025941471,74690.397665877,0.0,1.0
2021-04-13,27.83,28.42,27.64,28.42,66044,23.1055956847373,23.5954376342161,22.9478499721933,23.5954376342161,79548.025728422,0.0,1.0
2021-04-14,28.21,28.44,27.8,27.81,40188,23.4210871098253,23.6120424460628,23.0806884669672,23.0889908728905,48405.2458659959,0.0,1.0
2021-04-15,28.26,28.34,27.575,28.34,51487,23.4625991394422,23.5290183868291,22.8938843336914,23.5290183868291,62014.5539440262,0.0,1.0
2021-04-16,28.28,28.63,28.06,28.56,48298,23.4792039512889,23.7697881586068,23.2965510209748,23.7116713171433,58173.4986771142,0.0,1.0
2021-04-19,28.1,28.585,27.92,28.34,73033,23.3297606446683,23.7324273319517,23.1803173380476,23.5290183868291,87966.0675159567,0.0,1.0
2021-04-20,27.02,28.04,26.98,27.89,104661,22.4331008049444,23.279946209128,22.3998911812509,23.1554101202775,126061.049009181,0.0,1.0
2021-04-21,27.385,27.62,26.94,26.94,128248,22.7361386211473,22.9312451603465,22.3666815575574,22.3666815575574,154470.886130742,0.0,1.0
2021-04-22,26.87,28.77,26.665,28.77,98620,22.3085647160938,23.886021841534,22.1383653946647,23.886021841534,118784.844911529,0.0,1.0
2021-04-23,28.39,28.525,27.02,27.02,118077,23.570530416446,23.6826128964115,22.4331008049444,22.4331008049444,142220.220367253,0.0,1.0
2021-04-26,28.2,29.07,28.15,28.68,90513,23.412784703902,24.1350940192351,23.3712726742851,23.8113001882237,109020.205510821,0.0,1.0
2021-04-27,28.4,28.43,27.94,28.43,90111,23.5788328223693,23.6037400401395,23.1969221498943,23.6037400401395,108536.008515745,0.0,1.0
2021-04-28,28.11,28.86,28.04,28.63,53567,23.3380630505916,23.9607434948443,23.279946209128,23.7697881586068,64519.8518289987,0.0,1.0
2021-04-29,28.63,28.95,28.15,28.37,145539,23.7697881586068,24.0354651481547,23.3712726742851,23.5539256045992,175297.379269712,0.0,1.0
2021-04-30,28.1,28.83,28.04,28.35,93823,23.3297606446683,23.9358362770742,23.279946209128,23.5373207927525,113007.001664311,0.0,1.0
2021-05-03,28.73,28.79,28.34,28.37,199747,23.8528122178405,23.9026266533808,23.5290183868291,23.5539256045992,240589.296456531,0.0,1.0
2021-05-04,28.42,28.7,28.22,28.42,73838,23.7614857526835,23.9955890605917,23.5942691041776,23.7614857526835,88314.1728527228,0.2,1.0
2021-05-05,28.26,28.44,27.97,28.44,77213,23.6277124338788,23.7782074175341,23.3852482935453,23.7782074175341,92350.8522505659,0.0,1.0
2021-05-06,28.69,28.7,27.91,28.36,91952,23.9872282281664,23.9955890605917,23.3350832989935,23.7113207581317,109979.47970088,0.0,1.0
2021-05-07,28.9,28.92,28.24,28.34,72050,24.1628057090976,24.1795273739481,23.6109907690282,23.6945990932811,86175.629811732,0.0,1.0
2021-05-10,28.39,29.25,28.33,28.85,122352,23.7364032554076,24.4554348439828,23.6862382608558,24.1210015469711,146339.495610341,0.0,1.0
2021-05-11,28.2,28.39,27.44,27.95,61297,23.577547439327,23.7364032554076,22.9421241750047,23.3685266286947,73314.4702369154,0.0,1.0
2021-05-12,27.52,28.83,27.44,28.27,82213,23.0090108344071,24.1042798821205,22.9421241750047,23.6360732663041,98331.1180251483,0.0,1.0
2021-05-13,29.1,29.15,27.49,27.49,120341,24.3300223576034,24.3718265197299,22.9839283371312,22.9839283371312,143934.232715804,0.0,1.0
2021-05-14,29.05,29.28,28.93,29.28,73021,24.288218195477,24.4805173412587,24.1878882063734,24.4805173412587,87336.9974251559,0.0,1.0
2021-05-17,29.0,29.26,28.59,28.95,39421,24.2464140333505,24.4637956764081,23.9036199039135,24.204609871224,47149.6114199624,0.0,1.0
2021-05-18,28.52,29.14,28.48,28.97,42164,23.8450940769364,24.3634656873046,23.8116507472352,24.2213315360746,50430.3852238984,0.0,1.0
2021-05-19,28.62,28.62,27.95,28.31,84015,23.9287024011893,23.9287024011893,23.3685266286947,23.6695165960052,100486.405810308,0.0,1.0
2021-05-20,28.61,28.73,28.27,28.47,62892,23.920341568764,24.0206715578676,23.6360732663041,23.8032899148099,75222.1750190072,0.0,1.0
2021-05-21,29.22,29.44,28.82,28.91,71419,24.4303523467069,24.6142906600634,24.0959190496952,24.1711665415228,85420.92027098,0.0,1.0
2021-05-24,28.8,29.34,28.57,29.22,105295,24.0791973848446,24.5306823358105,23.8868982390629,24.4303523467069,125938.416946931,0.0,1.0
2021-05-25,27.8,29.15,27.78,28.78,113544,23.2431141423153,24.3718265197299,23.2263924774647,24.062475719994,135804.659421836,0.0,1.0
2021-05-26,28.47,28.6,27.78,27.82,57566,23.8032899148099,23.9119807363388,23.2263924774647,23.2598358071659,68851.9959159221,0.0,1.0
2021-05-27,28.97,29.0648,28.58,28.85,68700,24.2213315360746,24.3005922274664,23.8952590714882,24.1210015469711,82168.851742762,0.0,1.0
2021-05-28,29.01,29.12,28.62,29.12,56078,24.2547748657758,24.346744022454,23.9287024011893,24.346744022454,67072.2688214062,0.0,1.0
2021-06-01,29.38,29.81,29.0,29.24,155105,24.5641256655116,24.9236414597992,24.2464140333505,24.4470740115575,185513.82459332,0.0,1.0
2021-06-02,28.82,29.5,28.71,29.43,80968,24.0959190496952,24.6644556546151,24.003949893017,24.6059298276381,96842.0318472774,0.0,1.0
2021-06-03,28.92,29.003,28.61,28.85,64422,24.1795273739481,24.2489222830781,23.920341568764,24.1210015469711,77052.1363460294,0.0,1.0
2021-06-04,28.81,28.95,28.24,28.82,98790,24.0875582172699,24.204609871224,23.6109907690282,24.0959190496952,118158.091174199,0.0,1.0
2021-06-07,29.16,29.19,28.72,28.74,57451,24.3801873521552,24.4052698494311,24.0123107254423,24.0290323902929,68714.4498031065,0.0,1.0
2021-06-08,29.49,29.6,28.81,28.96,90864,24.6560948221899,24.7480639788681,24.0875582172699,24.2129707036493,108678.173868331,0.0,1.0
2021-06-09,28.54,29.54,28.47,29.11,122192,23.861815741787,24.6978989843163,23.8032899148099,24.3383831900287,146148.127105554,0.0,1.0
2021-06-10,27.9,29.03,27.9,28.94,68551,23.3267224665682,24.2714965306264,23.3267224665682,24.1962490387987,81990.6398226795,0.0,1.0
2021-06-11,27.78,28.25,27.69,28.25,63189,23.2263924774647,23.6193516014535,23.1511449856371,23.6193516014535,75577.4028060173,0.0,1.0
2021-06-14,27.29,28.22,27.04,27.85,161745,22.8167116886253,23.5942691041776,22.607690877993,23.2849183044418,193455.617541966,0.0,1.0
2021-06-15,27.27,27.45,27.08,27.24,130486,22.7999900237747,22.95048500743,22.6411342076942,22.7749075264989,156068.191972432,0.0,1.0
2021-06-16,27.56,27.75,26.87,27.07,128476,23.0424541641083,23.2013099801888,22.465556726763,22.6327733752689,153664.125131049,0.0,1.0
2021-06-17,25.93,27.8,25.82,27.57,201480,21.6796384787854,23.2431141423153,21.5876693221072,23.0508149965335,240980.789652572,0.0,1.0
2021-06-18,24.59,25.65,24.2147,25.33,330695,20.5592869337962,21.4455351708772,20.2455048928749,21.1779885332679,395528.798065104,0.0,1.0
2021-06-21,25.29,25.4,24.7,24.7,200668,21.1445452035667,21.2365143602449,20.6512560904744,20.6512560904744,240009.594490779,0.0,1.0
2021-06-22,24.96,25.39,24.44,25.29,141689,20.868637733532,21.2281535278196,20.4338744474168,21.1445452035667,169467.575466961,0.0,1.0
2021-06-23,24.81,25.4,24.625,25.07,285702,20.7432252471526,21.2365143602449,20.5885498472847,20.9606068902102,341714.778465947,0.0,1.0
2021-06-24,25.17,25.25,24.85,24.9,492874,21.0442152144632,21.1111018738655,20.7766685768538,20.8184727389802,589503.502676303,0.0,1.0
2021-06-25,25.27,25.53,25.05,25.3,939301,21.1278235387161,21.3452051817737,20.9438852253596,21.152906035992,1123453.9244662,0.0,1.0
2021-06-28,24.97,25.14,24.6039,25.14,223112,20.8769985659573,21.0191327171873,20.5709084908673,21.0191327171873,266853.811499725,0.0,1.0
2021-06-29,24.89,25.37,24.84,25.24,171163,20.810111906555,21.211431862969,20.7683077444285,21.1027410414402,204720.046154969,0.0,1.0
2021-06-30,25.02,25.25,24.66,25.11,184698,20.9188027280838,21.1111018738655,20.6178127607732,20.9940502199114,220908.625606763,0.0,1.0
2021-07-01,24.58,25.12,24.45,25.12,98182,20.5509261013709,21.0024110523367,20.442235279842,21.0024110523367,117430.890856009,0.0,1.0
2021-07-02,23.96,25.32,23.83,24.6,98466,20.0325544910027,21.1696277008426,19.9238636694739,20.5676477662214,117770.569952006,0.0,1.0
2021-07-06,23.45,24.1,22.95,24.1,158049,19.6061520373127,20.1496061449568,19.1881104160481,20.1496061449568,189035.005081395,0.0,1.0
2021-07-07,23.28,23.75,23.09,23.35,143136,19.4640178860827,19.8569770100715,19.3051620700022,19.5225437130598,171198.264382125,0.0,1.0
2021-07-08,22.92,23.9007,21.7,22.74,231121,19.1630279187722,19.9829747547207,18.1430063628864,19.0125329351169,276433.001217451,0.0,1.0
2021-07-09,23.9,23.98,23.315,23.35,122194,19.9823894964509,20.0492761558533,19.4932807995713,19.5225437130598,146150.519211864,0.0,1.0
2021-07-12,23.89,24.09,23.52,23.61,227927,19.9740286640256,20.1412453125315,19.6646778642898,19.7399253561174,272612.807440648,0.0,1.0
2021-07-13,23.33,24.1,23.24,23.81,90417,19.5058220482092,20.1496061449568,19.4305745563816,19.9071420046233,108143.538108083,0.0,1.0
2021-07-14,23.21,23.725,23.03,23.39,91334,19.4054920591057,19.8360749290083,19.2549970754504,19.555987042761,109240.318851141,0.0,1.0
2021-07-15,23.44,23.51,22.79,23.04,109820,19.5977912048874,19.6563170318645,19.0543370972434,19.2633579078757,131350.557472928,0.0,1.0
2021-07-16,23.03,23.77,22.99,23.67,89969,19.2549970754504,19.8736986749221,19.2215537457492,19.7900903506692,107607.706294681,0.0,1.0
2021-07-19,22.39,23.015,22.14,22.4,142514,18.7199038002316,19.2424558268125,18.5108829895993,18.7282646326569,170454.319319767,0.0,1.0
2021-07-20,22.51,23.26,22.36,22.39,276154,18.8202337893352,19.4472962212321,18.6948213029558,18.7199038002316,330294.862942804,0.0,1.0
2021-07-21,23.13,23.27,22.84,22.84,112356,19.3386053997033,19.4556570536574,19.0961412593698,19.0961412593698,134383.748273796,0.0,1.0
2021-07-22,22.39,24.04,22.25,24.04,103517,18.7199038002316,20.099441150405,18.6028521462775,20.099441150405,123811.834437489,0.0,1.0
2021-07-23,22.75,23.31,22.3,22.55,124423,19.0208937675422,19.4891003833586,18.644656308404,18.8536771190363,148816.521694173,0.0,1.0
2021-07-26,23.25,23.47,22.76,22.76,210438,19.4389353888069,19.6228737021633,19.0292545999675,19.0292545999675,251695.033814313,0.0,1.0
2021-07-27,23.31,23.44,22.8,23.03,176663,19.4891003833586,19.5977912048874,19.0626979296687,19.2549970754504,211298.33850701,0.0,1.0
2021-07-28,23.56,23.74,23.075,23.075,160615,19.6981211939909,19.8486161776462,19.2926208213642,19.2926208213642,192104.07747691,0.0,1.0
2021-07-29,24.09,24.31,23.64,23.84,168335,20.1412453125315,20.3251836258879,19.7650078533933,19.9322245018992,201337.607832865,0.0,1.0
2021-07-30,24.19,24.44,24.025,24.09,252497,20.2248536367844,20.4338744474168,20.0868999017671,20.1412453125315,301999.833456946,0.0,1.0
2021-08-02,24.02,24.9,23.83,24.33,183446,20.0827194855544,20.8184727389802,19.9238636694739,20.3419052907385,219411.167056809,0.0,1.0
2021-08-03,24.28,24.36,23.63,23.8,159447,20.4673177771179,20.5347553974709,19.9193871117503,20.0626920550003,189149.022952491,0.2,1.0
2021-08-04,23.98,24.2,23.73,23.92,79479,20.2144267007944,20.399880156765,20.0036841371914,20.1638484855297,94284.4656546753,0.0,1.0
2021-08-05,24.3,24.34,23.99,24.05,82687,20.4841771822062,20.5178959923826,20.2228564033385,20.2734346186032,98090.0566387111,0.0,1.0
2021-08-06,25.09,25.33,24.0,24.67,101061,21.1501236831915,21.3524365442503,20.2312861058826,20.7960761763385,119886.792530444,0.0,1.0
2021-08-09,24.81,25.08,24.6075,25.03,59270,20.9140920119562,21.1416939806473,20.7433905354378,21.0995454679268,70310.9032493186,0.0,1.0
2021-08-10,25.21,25.21,24.6,24.6,97603,21.2512801137209,21.2512801137209,20.7370682585297,20.7370682585297,115784.631176704,0.0,1.0
2021-08-11,25.63,25.63,25.065,25.22,74614,21.6053276205738,21.6053276205738,21.1290494268312,21.259709816265,88513.2062602442,0.0,1.0
2021-08-12,25.32,26.0649,25.29,25.75,76252,21.3440068417062,21.9719353842175,21.3187177340738,21.7064840511032,90456.3353225417,0.0,1.0
2021-08-13,25.24,25.41,25.0711,25.41,51423,21.2765692213532,21.4198741646032,21.1341915453831,21.4198741646032,61002.1524850637,0.0,1.0
2021-08-16,25.26,25.26,24.6375,25.05,97918,21.2934286264415,21.2934286264415,20.7686796430701,21.116404873015,116158.30984253,0.0,1.0
2021-08-17,24.99,25.23,24.76,25.04,69938,21.0658266577503,21.2681395188091,20.8719434992356,21.1079751704709,82966.1540653088,0.0,1.0
2021-08-18,24.54,25.14,24.48,24.95,112530,20.686490043265,21.1922721959121,20.6359118280003,21.0321078475738,133492.254810964,0.0,1.0
2021-08-19,24.37,24.58,24.085,24.26,134010,20.543185100015,20.7202088534415,20.3029385775076,20.4504583720297,158973.580975893,0.0,1.0
2021-08-20,24.88,24.95,24.26,24.26,154515,20.973099929765,21.0321078475738,20.4504583720297,20.4504583720297,183298.282698979,0.0,1.0
2021-08-23,24.95,25.105,24.78,25.03,104898,21.0321078475738,21.1627682370076,20.8888029043238,21.0995454679268,124438.554564654,0.0,1.0
2021-08-24,24.89,25.095,24.75,24.92,66431,20.9815296323091,21.1543385344635,20.8635137966915,21.0068187399415,78805.8649191074,0.0,1.0
2021-08-25,24.87,25.21,24.81,24.83,122648,20.9646702272209,21.2512801137209,20.9140920119562,20.9309514170444,145495.050813606,0.0,1.0
2021-08-26,24.73,25.09,24.7,24.9,105952,20.8466543916032,21.1501236831915,20.8213652839709,20.9899593348532,125688.895243324,0.0,1.0
2021-08-27,25.64,25.68,24.75,24.82,117195,21.6137573231179,21.6474761332944,20.8635137966915,20.9225217145003,139026.257909633,0.0,1.0
2021-08-30,25.25,25.785,25.17,25.7,87561,21.2849989238973,21.7359880100076,21.2175613035444,21.6643355383826,103871.992566452,0.0,1.0
2021-08-31,25.45,25.56,25.12,25.4,126074,21.4535929747797,21.546319702765,21.1754127908238,21.4114444620591,149559.251160024,0.0,1.0
2021-09-01,25.34,25.61,25.11,25.59,131712,21.3608662467944,21.5884682154856,21.1669830882797,21.5716088103974,156247.506137578,0.0,1.0
2021-09-02,25.15,25.54,25.09,25.33,94635,21.2007018984562,21.5294602976768,21.1501236831915,21.3524365442503,112263.747747583,0.0,1.0
2021-09-03,24.9,25.22,24.74,25.03,109036,20.9899593348532,21.259709816265,20.8550840941473,21.0995454679268,129347.387323987,0.0,1.0
2021-09-07,24.86,25.18,24.83,25.04,126473,20.9562405246768,21.2259910060885,20.9309514170444,21.1079751704709,150032.57747007,0.0,1.0
2021-09-08,24.33,24.81,24.14,24.76,113287,20.5094662898385,20.9140920119562,20.3493019415003,20.8719434992356,134390.269890426,0.0,1.0
2021-09-09,24.4,24.7,24.25,24.25,118324,20.5684742076473,20.8213652839709,20.4420286694856,20.4420286694856,140365.569699214,0.0,1.0
2021-09-10,23.93,24.5225,23.89,24.44,100209,20.1722781880738,20.6717380638128,20.1385593778973,20.6021930178238,118876.080710494,0.0,1.0
2021-09-13,23.98,24.21,23.67,24.05,149537,20.2144267007944,20.4083098593091,19.9531059219267,20.2734346186032,177392.973497442,0.0,1.0
2021-09-14,23.54,24.19,23.48,24.11,116173,19.8435197888532,20.3914504542209,19.7929415735885,20.3240128338679,137813.878238284,0.0,1.0
2021-09-15,23.91,23.985,23.62,23.62,120831,20.1554187829856,20.2186415520665,19.9109574092062,19.9109574092062,143339.577366601,0.0,1.0
2021-09-16,23.58,24.515,23.53,24.515,71238,19.8772385990297,20.6654157869047,19.8350900863091,20.6654157869047,84508.3199877672,0.0,1.0
2021-09-17,24.31,24.45,23.42,23.66,706836,20.4926068847503,20.6106227203679,19.7423633583238,19.9446762193826,838506.455359126,0.0,1.0
2021-09-20,23.65,23.78,23.27,23.7,151870,19.9362465168385,20.045832649912,19.615917820162,19.9783950295591,180160.568187515,0.0,1.0
2021-09-21,23.7,23.91,23.46,23.61,105598,19.9783950295591,20.1554187829856,19.7760821685003,19.902527706662,125268.951599824,0.0,1.0
2021-09-22,24.02,24.36,23.76,23.97,108978,20.2481455109709,20.5347553974709,20.0289732448238,20.2059969982503,129278.582998216,0.0,1.0
2021-09-23,24.77,25.0,24.26,24.26,79939,20.8803732017797,21.0742563602944,20.4504583720297,20.4504583720297,94830.1551349298,0.0,1.0
2021-09-24,25.15,25.35,24.72,24.72,149700,21.2007018984562,21.3692959493385,20.8382246890591,20.8382246890591,177586.337378488,0.0,1.0
2021-09-27,26.0,26.25,25.0,25.13,281072,21.9172266147062,22.1279691783091,21.0742563602944,21.1838424933679,333430.50781327,0.0,1.0
2021-09-28,25.68,27.14,25.53,26.1,89698,21.6474761332944,22.8782127047356,21.5210305951326,22.0015236401474,106407.076086678,0.0,1.0
2021-09-29,26.0,26.1,25.45,25.62,128455,21.9172266147062,22.0015236401474,21.4535929747797,21.5968979180297,152383.78736108,0.0,1.0
2021-09-30,25.5,26.23,25.47,26.18,140301,21.4957414875003,22.1111097732209,21.4704523798679,22.0689612605003,166436.477759114,0.0,1.0
2021-10-01,25.92,26.245,25.485,25.63,208140,21.8497889943532,22.1237543270371,21.4830969336841,21.6053276205738,246912.627000392,0.0,1.0
2021-10-04,25.5,26.17,25.5,25.9,181825,21.4957414875003,22.0605315579562,21.4957414875003,21.832929589265,215695.629885395,0.0,1.0
2021-10-05,25.51,25.9,25.33,25.62,189827,21.5041711900444,21.832929589265,21.3524365442503,21.5968979180297,225188.254278867,0.0,1.0
2021-10-06,25.55,25.69,25.03,25.28,127632,21.5378900002209,21.6559058358385,21.0995454679268,21.3102880315297,151407.477704016,0.0,1.0
2021-10-07,25.88,25.975,25.73,25.78,84142,21.8160701841768,21.8961523583459,21.689624646015,21.7317731587356,99816.0961903858,0.0,1.0
2021-10-08,25.64,25.96,25.64,25.78,81351,21.6137573231179,21.8835078045297,21.6137573231179,21.7317731587356,96505.1845830157,0.0,1.0
2021-10-11,25.34,26.35,25.305,25.75,86658,21.3608662467944,22.2122662037503,21.33136228789,21.7064840511032,102800.780391083,0.0,1.0
2021-10-12,25.05,25.34,24.94,25.21,118211,21.116404873015,21.3608662467944,21.0236781450297,21.2512801137209,140231.519892108,0.0,1.0
2021-10-13,24.72,25.04,24.5,25.04,96862,20.8382246890591,21.1079751704709,20.6527712330885,21.1079751704709,114905.596600903,0.0,1.0
2021-10-14,24.82,25.1,24.5,25.06,136678,20.9225217145003,21.1585533857356,20.6527712330885,21.1248345755591,162138.57996137,0.0,1.0
2021-10-15,24.8,25.31,24.5,25.24,299139,20.9056623094121,21.3355771391621,20.6527712330885,21.2765692213532,354863.055291006,0.0,1.0
2021-10-18,24.69,25.2,24.61,24.77,150622,20.8129355814268,21.2428504111768,20.7454979610738,20.8803732017797,178680.088901955,0.0,1.0
2021-10-19,24.56,24.8517,24.25,24.75,91220,20.7033494483532,20.9492438715651,20.4420286694856,20.8635137966915,108212.596497433,0.0,1.0
2021-10-20,25.0,25.06,24.41,24.44,145343,21.0742563602944,21.1248345755591,20.5769039101915,20.6021930178238,172417.708975295,0.0,1.0
2021-10-21,24.51,25.55,24.3,24.96,203610,20.6612009356326,21.5378900002209,20.4841771822062,21.0405375501179,241538.771901363,0.0,1.0
2021-10-22,25.39,25.39,24.685,24.69,128461,21.403014759515,21.403014759515,20.8087207301547,20.8129355814268,152390.905049953,0.0,1.0
2021-10-25,25.08,25.5382,25.0,25.41,162579,21.1416939806473,21.5279429512188,21.0742563602944,21.4198741646032,192864.456544137,0.0,1.0
2021-10-26,25.1,25.235,24.92,25.04,146500,21.1585533857356,21.2723543700812,21.0068187399415,21.1079751704709,173790.236646283,0.0,1.0
2021-10-27,24.46,25.25,24.41,24.95,124524,20.619052422912,21.2849989238973,20.5769039101915,21.0321078475738,147720.514867862,0.0,1.0
2021-10-28,24.68,25.13,24.55,24.62,118081,20.8045058788826,21.1838424933679,20.6949197458091,20.7539276636179,140077.303299862,0.0,1.0
2021-10-29,24.84,24.89,24.56,24.65,129004,20.9393811195885,20.9815296323091,20.7033494483532,20.7792167712503,153035.05589295,0.0,1.0
2021-11-01,25.36,25.56,24.93,25.03,194425,21.3777256518826,21.546319702765,21.0152484424856,21.0995454679268,230642.776518455,0.0,1.0
2021-11-02,24.99,25.25,24.9136,25.21,135367,21.2428504111768,21.463864461073,21.1779062826688,21.4298622995505,159245.170234789,0.21,1.0
2021-11-03,25.4,25.54,24.7,24.84,474158,21.5913725667823,21.710380132111,20.9963347401387,21.1153423054674,557797.479652996,0.0,1.0
2021-11-04,25.28,25.54,24.72,25.45,265825,21.4893660822148,21.710380132111,21.0133358208999,21.6338752686854,312715.413488242,0.0,1.0
2021-11-05,25.74,26.05,25.015,25.51,351620,21.8803909397235,22.1439076915228,21.2641017621283,21.6848785109692,413644.29113415,0.0,1.0
2021-11-08,25.91,26.0,25.35,25.93,249388,22.0249001261941,22.1014049896197,21.5488698648792,22.0419012069553,293378.995726532,0.0,1.0
2021-11-09,25.77,25.98,25.2,25.9,208478,21.9058925608654,22.0844039088584,21.4213617591698,22.0163995858134,245252.643555728,0.0,1.0
2021-11-10,25.99,26.22,25.59,25.88,235373,22.0929044492391,22.2884168779934,21.7528828340141,21.9993985050522,276891.808591997,0.0,1.0
2021-11-11,25.86,26.13,25.81,26.04,128190,21.982397424291,22.2119120145678,21.9398947223878,22.1354071511422,150802.177579451,0.0,1.0
2021-11-12,25.91,25.99,25.4,25.9,140437,22.0249001261941,22.0929044492391,21.5913725667823,22.0163995858134,165209.496939897,0.0,1.0
2021-11-15,25.94,26.11,25.77,25.98,78195,22.0504017473359,22.1949109338065,21.9058925608654,22.0844039088584,91988.2695672457,0.0,1.0
2021-11-16,25.8,26.03,25.66,25.89,118661,21.9313941820072,22.1269066107615,21.8123866166785,22.0078990454328,139592.302002928,0.0,1.0
2021-11-17,25.19,25.71,25.055,25.71,108938,21.4128612187892,21.8548893185816,21.2981039236508,21.8548893185816,128154.205641238,0.0,1.0
2021-11-18,25.21,25.53,24.97,25.1,98789,21.4298622995505,21.7018795917304,21.2258493304155,21.3363563553636,116214.964668823,0.0,1.0
2021-11-19,24.94,25.55,24.64,24.89,79258,21.2003477092736,21.7188806724916,20.945331497855,21.1578450073705,93238.7783024587,0.0,1.0
2021-11-22,25.41,25.89,25.09,25.18,129169,21.5998731071629,22.0078990454328,21.327855814983,21.4043606784086,151953.869067479,0.0,1.0
2021-11-23,25.72,25.78,25.45,25.54,124377,21.8633898589622,21.914393101246,21.6338752686854,21.710380132111,146316.580394722,0.0,1.0
2021-11-24,25.14,25.6,25.11,25.53,70046,21.3703585168861,21.7613833743948,21.3448568957442,21.7018795917304,82401.8201944789,0.0,1.0
2021-11-26,23.85,25.08,23.31,25.08,128558,20.2737888077857,21.3193552746024,19.8147596272321,21.3193552746024,151235.091233787,0.0,1.0
2021-11-29,23.6,24.52,23.49,24.24,171053,20.0612752982702,20.8433250132875,19.9677693540833,20.60530988263,201226.030747312,0.0,1.0
2021-11-30,23.43,23.69,20.9493,23.25,161874,19.9167661117996,20.1377801616958,17.8080370595784,19.7637563849484,190427.893700726,0.0,1.0
2021-12-01,23.54,24.315,23.43,23.6,164780,20.0102720559864,20.6690639354847,19.9167661117996,20.0612752982702,193846.499895016,0.0,1.0
2021-12-02,24.01,24.28,23.545,23.72,132585,20.4097974538757,20.6393120441525,20.0145223261767,20.1632817828376,155972.437119678,0.0,1.0
2021-12-03,23.35,24.17,23.2,24.17,191476,19.8487617887546,20.5458060999657,19.7212536830453,20.5458060999657,225251.562167119,0.0,1.0
2021-12-06,23.99,24.99,23.71,23.8,278380,20.3927963731145,21.2428504111768,20.154781242457,20.2312861058826,327485.062755032,0.0,1.0
2021-12-07,23.34,24.21,23.23,24.18,143395,19.840261248374,20.5798082614882,19.7467553041871,20.5543066403463,168689.275715777,0.0,1.0
2021-12-08,23.05,23.52,22.84,23.3,137826,19.5937455773359,19.9932709752252,19.4152342293428,19.8062590868515,162137.927506557,0.0,1.0
2021-12-09,23.0,23.24,22.565,23.24,161977,19.5512428754328,19.7552558445677,19.1814693688757,19.7552558445677,190549.062468108,0.0,1.0
2021-12-10,23.15,23.27,22.79,23.07,138698,19.6787509811421,19.7807574657096,19.3727315274397,19.6107466580972,163163.744644003,0.0,1.0
2021-12-13,23.32,23.52,22.68,23.09,175133,19.8232601676127,19.9932709752252,19.2792255832529,19.6277477388584,206025.725610594,0.0,1.0
2021-12-14,23.67,24.0,23.2,23.39,122562,20.1207790809345,20.4012969134951,19.7212536830453,19.8827639502771,144181.422018042,0.0,1.0
2021-12-15,23.42,24.21,23.38,23.81,432752,19.908265571419,20.5798082614882,19.8742634098965,20.2397866462633,509087.635165478,0.0,1.0
2021-12-16,24.09,24.51,23.53,23.7,186103,20.4778017769207,20.8348244729069,20.0017715156058,20.1462807020764,218930.787534664,0.0,1.0
2021-12-17,23.7,24.13,23.09,24.13,794913,20.1462807020764,20.5118039384432,19.6277477388584,20.5118039384432,935132.314425575,0.0,1.0
2021-12-20,23.1,23.24,22.51,22.85,149882,19.636248279239,19.7552558445677,19.1347163967823,19.4237347697234,176320.555269236,0.0,1.0
2021-12-21,23.46,23.9,23.2,23.52,139854,19.9422677329414,20.3162915096889,19.7212536830453,19.9932709752252,164523.6581886,0.0,1.0
2021-12-22,23.71,23.74,23.355,23.44,105499,20.154781242457,20.1802828635989,19.8530120589449,19.9252666521802,124108.580485643,0.0,1.0
2021-12-23,24.04,24.25,23.67,23.86,91413,20.4352990750176,20.6138104230107,20.1207790809345,20.2822893481664,107537.86924932,0.0,1.0
2021-12-27,24.25,24.28,23.76,24.08,99731,20.6138104230107,20.6393120441525,20.1972839443601,20.4693012365401,117323.129512257,0.0,1.0
2021-12-28,24.3,24.48,24.16,24.16,78064,20.6563131249138,20.809322851765,20.5373055595851,20.5373055595851,91834.1617174685,0.0,1.0
2021-12-29,24.3,24.47,24.01,24.29,60402,20.6563131249138,20.8008223113844,20.4097974538757,20.6478125845332,71056.6591009752,0.0,1.0
2021-12-30,24.34,24.5799,24.11,24.18,151578,20.6903152864363,20.8942432501674,20.4948028576819,20.5543066403463,178315.722545737,0.0,1.0
2021-12-31,24.44,24.5,24.115,24.2,81451,20.7753206902425,20.8263239325262,20.4990531278723,20.5713077211075,95818.6142914728,0.0,1.0
2022-01-03,24.59,25.28,24.35,24.56,209850,20.9028287959518,21.4893660822148,20.6988158268169,20.87732717481,246866.658593088,0.0,1.0
2022-01-04,24.85,25.17,24.56,24.65,167736,21.123842845848,21.395860138028,20.87732717481,20.9538320382356,197323.925879296,0.0,1.0
2022-01-05,25.1,25.34,24.85,24.85,222765,21.3363563553636,21.5403693244986,21.123842845848,21.123842845848,262059.810347816,0.0,1.0
2022-01-06,25.79,25.81,25.08,25.42,241996,21.9228936416266,21.9398947223878,21.3193552746024,21.6083736475435,284683.077974233,0.0,1.0
2022-01-07,26.28,26.36,25.62,25.93,194782,22.3394201202771,22.4074244433221,21.778384455156,22.0419012069553,229140.726681338,0.0,1.0
2022-01-10,26.86,26.92,26.2,26.41,231989,22.8324514623533,22.883454704637,22.2714157972321,22.4499271452252,272910.885205393,0.0,1.0
2022-01-11,26.53,26.94,25.771,26.94,285021,22.5519336297927,22.9004557853982,21.9067426149034,22.9004557853982,335297.507261665,0.0,1.0
2022-01-12,26.17,26.62,25.915,26.62,202199,22.2459141760903,22.6284384932183,22.0291503963844,22.6284384932183,237866.054328633,0.0,1.0
2022-01-13,26.9,26.99,26.1,26.15,578363,22.8664536238757,22.9429584873014,22.1864103934259,22.228913095329,680383.803973667,0.0,1.0
2022-01-14,27.18,27.25,26.44,26.885,208829,23.1044687545332,23.1639725371975,22.4754287663671,22.8537028133048,245665.558481467,0.0,1.0
2022-01-18,27.24,27.39,26.62,27.17,368545,23.1554719968169,23.2829801025263,22.6284384932183,23.0959682141526,433554.790046173,0.0,1.0
2022-01-19,26.49,27.45,26.46,27.42,210661,22.5179314682702,23.33398334481,22.4924298471283,23.3084817236681,247820.715586745,0.0,1.0
2022-01-20,25.17,26.555,25.03,26.35,185728,21.395860138028,22.5731849807443,21.2768525726993,22.3989239029415,218489.63910973,0.0,1.0
2022-01-21,25.05,25.8,24.81,24.94,215977,21.2938536534605,21.9313941820072,21.0898406843255,21.2003477092736,254074.43565861,0.0,1.0
2022-01-24,25.6,25.785,24.74,24.95,258507,21.7613833743948,21.9186433714363,21.0303369016612,21.2088482496543,304106.549025128,0.0,1.0
2022-01-25,25.7,25.9,25.01,25.45,192597,21.846388778201,22.0163995858134,21.259851491938,21.6338752686854,226570.301858722,0.0,1.0
2022-01-26,25.16,26.0,24.77,25.72,254915,21.3873595976474,22.1014049896197,21.0558385228031,21.8633898589622,299880.93531216,0.0,1.0
2022-01-27,24.19,25.49,23.91,25.15,357846,20.5628071807269,21.6678774302079,20.3247920500695,21.3788590572667,420968.531383856,0.0,1.0
2022-01-28,24.18,24.38,23.5,24.15,443860,20.5543066403463,20.7243174479588,19.9762698944639,20.5288050192044,522155.039709925,0.0,1.0
2022-01-31,24.26,24.39,23.31,23.93,231631,20.6223109633913,20.7328179883394,19.8147596272321,20.3417931308307,272489.735509056,0.0,1.0
2022-02-01,24.51,24.56,23.9,24.27,154172,20.8348244729069,20.87732717481,20.3162915096889,20.6308115037719,181367.293250481,0.0,1.0
2022-02-02,24.66,24.74,23.92,24.41,261391,20.9623325786162,21.0303369016612,20.3332925904501,20.7498190691006,307499.274511821,0.0,1.0
2022-02-03,24.87,25.37,24.59,24.69,218436,21.1408439266093,21.5658709456404,20.9028287959518,20.9878341997581,256967.192930377,0.0,1.0
2022-02-04,25.11,25.22,24.36,25.01,248953,21.3448568957442,21.4383628399311,20.7073163671975,21.259851491938,292867.26355361,0.0,1.0
2022-02-07,25.3,25.725,24.93,25.14,152016,21.5063671629761,21.8676401291525,21.191847168893,21.3703585168861,178830.98390606,0.0,1.0
2022-02-08,25.91,25.93,25.08,25.34,199369,22.2034114741872,22.2205503483471,21.4921481965501,21.7149535606292,232651.221007429,0.21,1.0
2022-02-09,25.15,25.98,25.085,25.69,173605,21.5521342561099,22.2633975337469,21.4964329150901,22.0148838584279,202586.235688571,0.0,1.0
2022-02-10,25.54,25.58,24.95,24.95,262849,21.8863423022285,21.9206200505483,21.3807455145106,21.3807455145106,306728.432156362,0.0,1.0
2022-02-11,25.85,25.96,25.0,25.0,175230,22.1519948517074,22.246258659587,21.4235926999104,21.4235926999104,204482.509603458,0.0,1.0
2022-02-14,25.47,26.13,25.28,26.03,239902,21.8263562426687,22.3919390899464,21.6635369381494,22.3062447191467,279950.710602573,0.0,1.0
2022-02-15,25.68,26.135,25.64,25.69,152006,22.006314421348,22.3962238084864,21.9720366730281,22.0148838584279,177381.546280792,0.0,1.0
2022-02-16,25.91,25.96,25.42,25.43,111525,22.2034114741872,22.246258659587,21.7835090572689,21.7920784943489,130142.737450925,0.0,1.0
2022-02-17,25.64,25.92,25.54,25.8,130171,21.9720366730281,22.2119809112671,21.8863423022285,22.1091476663075,151901.459553682,0.0,1.0
2022-02-18,25.89,26.0955,25.62,25.68,110371,22.1862726000272,22.3623745320205,21.9548977988682,22.006314421348,128796.091236907,0.0,1.0
2022-02-22,25.87,26.08,25.56,25.66,117287,22.1691337258673,22.3490919045465,21.9034811763884,21.9891755471881,136866.633018665,0.0,1.0
2022-02-23,25.85,26.17,25.66,26.05,152292,22.1519948517074,22.4262168382662,21.9891755471881,22.3233835933067,177715.290489812,0.0,1.0
2022-02-24,25.38,25.53,24.4,25.05,292127,21.7492313089491,21.8777728651485,20.9094264751126,21.4664398853102,340894.03688255,0.0,1.0
2022-02-25,26.27,26.32,25.36,25.45,149922,22.5119112090659,22.5547583944657,21.7320924347891,21.8092173685088,174949.647918562,0.0,1.0
2022-02-28,26.22,26.32,25.64,25.95,161656,22.469064023666,22.5547583944657,21.9720366730281,22.237689222507,188642.495990736,0.0,1.0
2022-03-01,25.44,26.16,24.88,26.12,291420,21.8006479314288,22.4176474011863,21.3207594549508,22.3833696528664,340069.011862351,0.0,1.0
2022-03-02,26.27,26.52,25.58,25.58,183093,22.5119112090659,22.726147136065,21.9206200505483,21.9206200505483,213658.141475922,0.0,1.0
2022-03-03,26.5,26.61,26.14,26.33,218598,22.709008261905,22.8032720697846,22.4005085270263,22.5633278315456,255090.267843958,0.0,1.0
2022-03-04,25.69,26.18,25.52,26.12,210722,22.0148838584279,22.4347862753462,21.8692034280686,22.3833696528664,245899.465780174,0.0,1.0
2022-03-07,25.1,25.98,25.0,25.45,214131,21.5092870707101,22.2633975337469,21.4235926999104,21.8092173685088,249877.556719157,0.0,1.0
2022-03-08,24.9,25.755,24.71,25.27,198940,21.3378983291108,22.0705851994477,21.1750790245915,21.6549675010694,232150.604693899,0.0,1.0
2022-03-09,24.84,25.6,24.805,25.42,157278,21.286481706631,21.9377589247083,21.2564886768511,21.7835090572689,183533.642329582,0.0,1.0
2022-03-10,25.09,25.09,24.67,24.67,115609,21.5007176336301,21.5007176336301,21.1408012762716,21.1408012762716,134908.511400708,0.0,1.0
2022-03-11,25.26,25.545,24.59,25.25,149046,21.6463980639895,21.8906270207685,21.0722457796319,21.6378286269095,173927.410411214,0.0,1.0
2022-03-14,25.48,25.92,25.31,25.57,99299,21.8349256797487,22.2119809112671,21.6892452493893,21.9120506134684,115875.755984214,0.0,1.0
2022-03-15,25.46,25.82,25.18,25.49,126348,21.8177868055888,22.1262865404675,21.5778425673498,21.8434951168287,147440.256368074,0.0,1.0
2022-03-16,26.02,26.15,25.375,25.48,161220,22.2976752820668,22.4090779641063,21.7449465904091,21.8349256797487,188133.711112649,0.0,1.0
2022-03-17,25.7,26.0,25.5,25.82,109905,22.0234532955079,22.2805364079068,21.8520645539086,22.1262865404675,128252.298225007,0.0,1.0
2022-03-18,25.35,25.84,24.85,25.6,369776,21.7235229977092,22.1434254146274,21.295051143711,21.9377589247083,431505.589631502,0.0,1.0
2022-03-21,25.18,25.7,24.9235,25.51,117090,21.5778425673498,22.0234532955079,21.3580365062487,21.8606339909886,136636.746273291,0.0,1.0
2022-03-22,25.75,25.76,25.32,25.32,165219,22.0663004809077,22.0748699179877,21.6978146864693,21.6978146864693,192800.295349961,0.0,1.0
2022-03-23,25.01,25.93,25.0,25.93,169927,21.4321621369904,22.2205503483471,21.4235926999104,22.2205503483471,198294.238483061,0.0,1.0
2022-03-24,25.22,25.25,24.74,25.13,88592,21.6121203156696,21.6378286269095,21.2007873358313,21.5349953819499,103381.353026249,0.0,1.0
2022-03-25,25.89,25.96,25.115,25.25,151913,22.1862726000272,22.246258659587,21.52214122633,21.6378286269095,177273.021065971,0.0,1.0
2022-03-28,25.41,25.81,25.19,25.81,155058,21.7749396201889,22.1177171033875,21.5864120044297,22.1177171033875,180943.040427398,0.0,1.0
2022-03-29,25.83,25.95,25.41,25.51,154572,22.1348559775474,22.237689222507,21.7749396201889,21.8606339909886,180375.908659623,0.0,1.0
2022-03-30,24.95,26.13,24.745,25.97,161303,21.3807455145106,22.3919390899464,21.2050720543713,22.2548280966669,188230.566949532,0.0,1.0
2022-03-31,25.06,25.24,24.93,25.24,160851,21.4750093223902,21.6292591898296,21.3636066403507,21.6292591898296,187703.111066745,0.0,1.0
2022-04-01,24.92,25.32,24.68,25.18,200922,21.3550372032707,21.6978146864693,21.1493707133516,21.5778425673498,234463.475401164,0.0,1.0
2022-04-04,24.71,25.08,24.26,24.85,251745,21.1750790245915,21.4921481965501,20.7894543559931,21.295051143711,293770.754894267,0.0,1.0
2022-04-05,24.51,24.93,24.46,24.74,147704,21.0036902829922,21.3636066403507,20.9608430975924,21.2007873358313,172361.379891965,0.0,1.0
2022-04-06,24.53,24.6,24.15,24.6,210813,21.0208291571521,21.0808152167119,20.6951905481135,21.0808152167119,246005.657119407,0.0,1.0
2022-04-07,24.46,24.59,24.13,24.53,159921,20.9608430975924,21.0722457796319,20.6780516739535,21.0208291571521,186617.858918533,0.0,1.0
2022-04-08,24.65,24.68,24.3,24.68,218243,21.1236624021117,21.1493707133516,20.8237321043129,21.1493707133516,254676.004927166,0.0,1.0
2022-04-11,24.83,25.06,24.54,24.73,208431,21.277912269551,21.4750093223902,21.0293985942321,21.1922178987514,243226.011294632,0.0,1.0
2022-04-12,24.8,25.19,24.71,24.88,210721,21.2522039583111,21.5864120044297,21.1750790245915,21.3207594549508,245898.29884238,0.0,1.0
2022-04-13,24.77,24.93,24.49,24.65,98100,21.2264956470712,21.3636066403507,20.9865514088322,21.1236624021117,114476.597569476,0.0,1.0
2022-04-14,24.23,25.09,24.18,24.77,108274,20.7637460447532,21.5007176336301,20.7208988593534,21.2264956470712,126349.022683358,0.0,1.0
2022-04-18,24.5,24.61,24.28,24.39,108003,20.9951208459122,21.0893846537918,20.806593230153,20.9008570380326,126032.782541244,0.0,1.0
2022-04-19,25.09,25.21,24.68,24.68,114691,21.5007176336301,21.6035508785897,21.1493707133516,21.1493707133516,133837.262506022,0.0,1.0
2022-04-20,25.28,25.6,25.22,25.22,113378,21.6635369381494,21.9377589247083,21.6121203156696,21.6121203156696,132305.073182793,0.0,1.0
2022-04-21,26.05,26.61,25.36,25.98,245654,22.3233835933067,22.8032720697846,21.7320924347891,22.2633975337469,286662.936792374,0.0,1.0
2022-04-22,25.61,26.18,25.49,26.07,242555,21.9463283617882,22.4347862753462,21.8434951168287,22.3405224674666,283046.596569462,0.0,1.0
2022-04-25,25.96,26.11,25.07,25.61,155392,22.246258659587,22.3748002157864,21.4835787594702,21.9463283617882,181332.797650519,0.0,1.0
2022-04-26,25.25,26.04,25.07,25.7,311256,21.6378286269095,22.3148141562267,21.4835787594702,22.0234532955079,363216.389939702,0.0,1.0
2022-04-27,24.68,25.31,24.61,25.31,87323,21.1493707133516,21.6892452493893,21.0893846537918,21.6892452493893,101900.508965946,0.0,1.0
2022-04-28,24.9,25.07,24.57,24.83,102764,21.3378983291108,21.4835787594702,21.055106905472,21.277912269551,119919.195439649,0.0,1.0
2022-04-29,24.22,24.91,24.07,24.74,161817,20.7551766076732,21.3464677661907,20.6266350514737,21.2007873358313,188830.372975534,0.0,1.0
2022-05-02,24.66,24.81,24.11,24.46,248941,21.1322318391916,21.2607733953911,20.6609127997936,20.9608430975924,290498.661320519,0.0,1.0
2022-05-03,24.85,25.07,24.22,24.44,202902,21.4750093223902,21.6651301292685,20.9305724663296,21.1206932732079,234789.872465527,0.21,1.0
2022-05-04,25.57,25.65,24.7,24.84,135223,22.0972228721737,22.1663577110386,21.3453814995186,21.4663674675321,156474.50948934,0.0,1.0
2022-05-05,25.05,25.38,24.7,25.3,95350,21.6478464195523,21.9330276298697,21.3453814995186,21.8638927910049,110335.109262541,0.0,1.0
2022-05-06,24.99,25.12,24.61,25.05,82011,21.5959952904037,21.708339403559,21.2676048057957,21.6478464195523,94899.7655556392,0.0,1.0
2022-05-09,25.04,25.32,24.71,24.71,117383,21.6392045646942,21.8811765007211,21.3540233543767,21.3540233543767,135830.793188933,0.0,1.0
2022-05-10,24.55,25.33,24.32,25.13,122391,21.2157536766471,21.8898183555792,21.0169910149107,21.7169812584171,141625.845388061,0.0,1.0
2022-05-11,24.62,25.14,24.49,24.68,106998,21.2762466606538,21.7256231132752,21.1639025474984,21.3280977898024,123813.697125048,0.0,1.0
2022-05-12,24.65,24.7724,24.14,24.66,110539,21.3021722252281,21.4079485286913,20.8614376274648,21.3108140800862,127911.197092522,0.0,1.0
2022-05-13,24.47,24.775,24.35,24.64,92589,21.1466188377822,21.4101954109544,21.042916579485,21.29353037037,107140.193303717,0.0,1.0
2022-05-16,24.18,25.3794,24.05,24.35,125951,20.8960050468972,21.9325091185783,20.7836609337418,21.042916579485,145745.331376258,0.0,1.0
2022-05-17,24.99,25.04,24.39,24.54,100175,21.5959952904037,21.6392045646942,21.0774839989174,21.207111821789,115918.401367331,0.0,1.0
2022-05-18,24.74,25.04,24.61,24.89,174589,21.379948918951,21.6392045646942,21.2676048057957,21.5095767418226,202027.230110516,0.0,1.0
2022-05-19,24.1,24.685,24.09,24.4,166344,20.8268702080324,21.3324187172315,20.8182283531742,21.0861258537755,192486.45427549,0.0,1.0
2022-05-20,24.25,24.46,23.75,24.22,135153,20.9564980309039,21.1379769829241,20.5244052879987,20.9305724663296,156393.508360358,0.0,1.0
2022-05-23,25.04,25.35,24.3,24.5,222348,21.6392045646942,21.9071020652954,20.9997073051944,21.1725444023565,257291.986096564,0.0,1.0
2022-05-24,24.82,24.92,24.31,24.86,111772,21.4490837578159,21.5355023063969,21.0083491600525,21.4836511772483,129337.97412158,0.0,1.0
2022-05-25,24.96,25.22,24.77,24.84,164013,21.5700697258294,21.7947579521401,21.4058744835254,21.4663674675321,189789.116680409,0.0,1.0
2022-05-26,25.75,25.87,25.1,25.1,152554,22.2527762596196,22.3564785179169,21.6910556938428,21.6910556938428,176529.231866152,0.0,1.0
2022-05-27,26.35,26.46,25.7,25.7,112120,22.7712875511059,22.8663479545451,22.2095669853291,22.2095669853291,129740.665448517,0.0,1.0
2022-05-31,26.1,26.27,25.656,26.09,125303,22.5552411796533,22.7021527122411,22.1715428239534,22.5465993247952,144995.492353688,0.0,1.0
2022-06-01,25.78,26.21,25.38,26.17,184272,22.2787018241939,22.6503015830924,21.9330276298697,22.61573416366,213232.000566617,0.0,1.0
2022-06-02,26.08,26.14,25.55,25.925,102411,22.5379574699371,22.5898085990857,22.0799391624575,22.4040087196365,118505.808858794,0.0,1.0
2022-06-03,25.86,27.0,25.75,25.99,109368,22.3478366630588,23.3330081168827,22.2527762596196,22.4601807762141,126556.163920561,0.0,1.0
2022-06-06,25.94,26.11,25.91,26.1,261533,22.4169715019236,22.5638830345114,22.3910459373493,22.5552411796533,302635.260941374,0.0,1.0
2022-06-07,26.2,26.24,25.68,25.82,120193,22.6416597282343,22.6762271476668,22.1922832756129,22.3132692436264,139082.409938045,0.0,1.0
2022-06-08,25.45,25.97,25.45,25.97,112796,21.9935206138765,22.4428970664979,21.9935206138765,22.4428970664979,130522.90492268,0.0,1.0
2022-06-09,24.91,25.42,24.87,25.38,106672,21.5268604515388,21.9675950493022,21.4922930321064,21.9330276298697,123436.463295792,0.0,1.0
2022-06-10,24.79,24.95,24.385,24.59,222426,21.4231581932416,21.5614278709712,21.0731630714883,21.2503210960795,257382.244497429,0.0,1.0
2022-06-13,24.28,24.97,23.99,24.39,205333,20.9824235954782,21.5787115806875,20.7318098045932,21.0774839989174,237602.925959153,0.0,1.0
2022-06-14,24.31,24.55,24.07,24.3,125349,21.0083491600525,21.2157536766471,20.800944643458,20.9997073051944,145048.721667019,0.0,1.0
2022-06-15,24.29,24.75,24.115,24.5,187778,20.9910654503363,21.3885907738092,20.8398329903195,21.1725444023565,217288.9999696,0.0,1.0
2022-06-16,23.94,24.15,23.45,23.99,209083,20.6886005303027,20.8700794823229,20.2651496422555,20.7318098045932,241942.272154586,0.0,1.0
2022-06-17,24.07,24.59,23.82,24.2,428339,20.800944643458,21.2503210960795,20.5848982720054,20.9132887566134,495656.322668143,0.0,1.0
2022-06-21,24.75,24.79,24.28,24.45,322879,21.3885907738092,21.4231581932416,20.9824235954782,21.129335128066,373622.336062714,0.0,1.0
2022-06-22,24.8,24.96,24.44,24.44,168379,21.4318000480997,21.5700697258294,21.1206932732079,21.1206932732079,194841.272810879,0.0,1.0
2022-06-23,24.59,24.95,24.29,24.86,130930,21.2503210960795,21.5614278709712,20.9910654503363,21.4836511772483,151506.825964808,0.0,1.0
2022-06-24,25.05,25.1,24.5,24.52,236851,21.6478464195523,21.6910556938428,21.1725444023565,21.1898281120727,274074.262862527,0.0,1.0
2022-06-27,24.81,25.42,24.78,25.24,147023,21.4404419029578,21.9675950493022,21.4145163383835,21.8120416618563,170128.985517635,0.0,1.0
2022-06-28,24.93,25.4,24.88,24.98,121540,21.544144161255,21.950311339586,21.5009348869645,21.5873534355456,140641.103091444,0.0,1.0
2022-06-29,25.24,25.53,24.86,25.23,199283,21.8120416618563,22.0626554527413,21.4836511772483,21.8033998069982,230602.114097188,0.0,1.0
2022-06-30,25.16,25.45,24.88,25.1,141631,21.7429068229914,21.9935206138765,21.5009348869645,21.6910556938428,163889.584268096,0.0,1.0
2022-07-01,25.84,25.95,24.3,24.99,135117,22.3305529533426,22.4256133567817,20.9997073051944,21.5959952904037,156351.850636882,0.0,1.0
2022-07-05,25.76,25.86,25.092,25.47,202111,22.2614181144777,22.3478366630588,21.6841422099563,22.0108043235927,233874.559708037,0.0,1.0
2022-07-06,25.94,25.969,25.18,25.52,154057,22.4169715019236,22.4420328810121,21.7601905327077,22.0540135978832,178268.441821282,0.0,1.0
2022-07-07,25.65,26.3,25.4,26.0,127229,22.1663577110386,22.7280782768154,21.950311339586,22.4688226310722,147224.180559662,0.0,1.0
2022-07-08,25.81,25.81,25.4,25.77,84129,22.3046273887683,22.3046273887683,21.950311339586,22.2700599693358,97350.6282868197,0.0,1.0
2022-07-11,25.58,25.83,25.5,25.62,94723,22.1058647270318,22.3219110984845,22.036729888167,22.1404321464643,109609.570578664,0.0,1.0
2022-07-12,25.96,26.15,25.45,25.49,113310,22.4342552116398,22.5984504539438,21.9935206138765,22.0280880333089,131117.684641201,0.0,1.0
2022-07-13,25.43,25.85,25.34,25.81,89343,21.9762369041603,22.3391948082007,21.8984602104373,22.3046273887683,103384.05523695,0.0,1.0
2022-07-14,25.0,25.18,24.77,24.98,131129,21.6046371452618,21.7601905327077,21.4058744835254,21.5873534355456,151737.100602912,0.0,1.0
2022-07-15,25.6,25.82,25.28,25.46,126361,22.1231484367481,22.3132692436264,21.8466090812887,22.0021624687346,146219.766560292,0.0,1.0
2022-07-18,25.74,26.14,25.58,25.87,168688,22.2441344047615,22.5898085990857,22.1058647270318,22.3564785179169,195198.834937383,0.0,1.0
2022-07-19,26.5,26.67,25.78,25.99,165100,22.9009153739775,23.0478269065653,22.2787018241939,22.4601807762141,191046.948497592,0.0,1.0
2022-07-20,26.6,26.77,26.2,26.27,230975,22.9873339225585,23.1342454551463,22.6416597282343,22.7021527122411,267274.796664031,0.0,1.0
2022-07-21,25.78,26.7,25.555,26.62,209696,22.2787018241939,23.0737524711396,22.0842600898866,23.0046176322747,242651.610612666,0.0,1.0
2022-07-22,25.41,25.97,25.28,25.97,209900,21.9589531944441,22.4428970664979,21.8466090812887,22.4428970664979,242887.671045697,0.0,1.0
2022-07-25,25.69,26.18,25.51,25.72,373871,22.200925130471,22.6243760185181,22.0453717430251,22.2268506950453,432628.187048718,0.0,1.0
2022-07-26,25.86,25.915,25.115,25.63,293916,22.3478366630588,22.3953668647784,21.70401847613,22.1490740013224,340107.540367161,0.0,1.0
2022-07-27,26.02,26.21,25.92,25.98,175861,22.4861063407885,22.6503015830924,22.3996877922074,22.451538921356,203499.136340006,0.0,1.0
2022-07-28,26.04,26.15,25.69,26.04,246242,22.5033900505047,22.5984504539438,22.200925130471,22.5033900505047,284941.142894876,0.0,1.0
2022-07-29,26.02,26.4,25.93,26.26,147843,22.4861063407885,22.8144968253964,22.4083296470655,22.693510857383,171077.855885703,0.0,1.0
2022-08-01,26.51,26.68,25.65,25.86,239745,22.9095572288356,23.0564687614234,22.1663577110386,22.3478366630588,277423.080966416,0.0,1.0
2022-08-02,25.55,26.28,25.55,26.23,106335,22.2614181144777,22.8974586320342,22.2614181144777,22.8538942130235,122043.404244453,0.21,1.0
2022-08-03,25.72,25.87,25.33,25.68,344258,22.4095371391142,22.5402303961463,22.0697346708306,22.3746856039056,395113.727920129,0.0,1.0
2022-08-04,25.56,25.84,25.41,25.72,101741,22.2701309982799,22.5140917447399,22.1394377412477,22.4095371391142,116770.752727088,0.0,1.0
2022-08-05,25.78,25.839,25.3721,25.47,92936,22.461814441927,22.5132204563597,22.1064159116376,22.1917150440606,106665.028606409,0.0,1.0
2022-08-08,25.66,25.94,25.49,25.87,122699,22.3572598363013,22.6012205827613,22.2091408116649,22.5402303961463,140824.786358115,0.0,1.0
2022-08-09,25.79,25.8,25.46,25.64,98511,22.4705273257292,22.4792402095313,22.1830021602584,22.339834068697,113063.59896107,0.0,1.0
2022-08-10,26.12,26.25,25.9,25.9,199260,22.7580524911999,22.8713199806278,22.5663690475528,22.5663690475528,228695.807868997,0.0,1.0
2022-08-11,26.54,26.58,26.0,26.23,180401,23.12399361089,23.1588451460986,22.6534978855742,22.8538942130235,207050.850323069,0.0,1.0
2022-08-12,27.27,27.28,26.47,26.62,153709,23.7600341284465,23.7687470122486,23.063003424275,23.1936966813071,176415.757963142,0.0,1.0
2022-08-15,27.43,27.51,26.52,27.04,151142,23.8994402692808,23.9691433396979,23.1065678432857,23.5596378009972,173469.546285937,0.0,1.0
2022-08-16,27.69,27.9,27.31,27.31,160542,24.1259752481365,24.3089458079816,23.7948856636551,23.7948856636551,184258.167152989,0.0,1.0
2022-08-17,27.3,27.59,27.08,27.59,131634,23.7861727798529,24.0388464101151,23.5944893362058,24.0388464101151,151079.714809934,0.0,1.0
2022-08-18,27.11,27.28,27.01,27.23,106892,23.6206279876122,23.7687470122486,23.5334991495907,23.7251825932379,122682.687417107,0.0,1.0
2022-08-19,27.08,27.3,26.68,27.05,657009,23.5944893362058,23.7861727798529,23.24597398412,23.5683506847993,754066.064600026,0.0,1.0
2022-08-22,26.62,26.83,26.27,26.7,210574,23.1936966813071,23.3766672411522,22.8887457482321,23.2633997517243,241681.175580679,0.0,1.0
2022-08-23,26.25,26.76,26.12,26.6,124737,22.8713199806278,23.3156770545372,22.7580524911999,23.1762709137028,143163.851180142,0.0,1.0
2022-08-24,26.21,26.355,25.99,26.09,101381,22.8364684454192,22.9628052605503,22.6447850017721,22.7319138397935,116357.571502393,0.0,1.0
2022-08-25,26.48,26.66,25.95,26.18,95016,23.0717163080771,23.2285482165157,22.6099334665635,22.8103297940128,109052.29790465,0.0,1.0
2022-08-26,26.28,26.68,26.25,26.63,168718,22.8974586320342,23.24597398412,22.8713199806278,23.2024095651093,193641.971856075,0.0,1.0
2022-08-29,25.91,26.09,25.7304,26.09,182272,22.5750819313549,22.7319138397935,22.4185985382684,22.7319138397935,209198.244965863,0.0,1.0
2022-08-30,25.95,26.02,25.68,25.87,93027,22.6099334665635,22.6709236531785,22.3746856039056,22.5402303961463,106769.471638207,0.0,1.0
2022-08-31,25.99,26.27,25.701,26.13,289952,22.6447850017721,22.8887457482321,22.3929826598901,22.7667653750021,332785.340174803,0.0,1.0
2022-09-01,26.09,26.14,25.57,25.88,153630,22.7319138397935,22.7754782588042,22.278843882082,22.5489432799485,176325.087638833,0.0,1.0
2022-09-02,26.2,26.46,25.89,26.15,192767,22.8277555616171,23.0542905404728,22.5576561637506,22.7841911426064,221243.625391362,0.0,1.0
2022-09-06,25.8,26.29,25.51,26.18,256950,22.4792402095313,22.9061715158364,22.2265665792692,22.8103297940128,294908.099126462,0.0,1.0
2022-09-07,26.13,26.2,25.5225,25.65,139496,22.7667653750021,22.8277555616171,22.2374576840218,22.3485469524992,160103.133667036,0.0,1.0
2022-09-08,26.38,26.565,25.9,26.04,220058,22.9845874700557,23.1457758203953,22.5663690475528,22.6883494207828,252566.205400159,0.0,1.0
2022-09-09,27.0,27.08,26.465,26.54,145473,23.5247862657886,23.5944893362058,23.0586469823739,23.12399361089,166963.089722606,0.0,1.0
2022-09-12,27.21,27.21,26.68,27.0,256148,23.7077568256336,23.7077568256336,23.24597398412,23.5247862657886,293987.62317589,0.0,1.0
2022-09-13,26.89,27.37,26.63,26.9,396435,23.428944543965,23.8471629664679,23.2024095651093,23.4376574277672,454998.607811632,0.0,1.0
2022-09-14,26.75,26.85,26.21,26.82,234931,23.306964170735,23.3940930087564,22.8364684454192,23.36795435735,269636.328608207,0.0,1.0
2022-09-15,26.94,27.14,26.65,26.65,154280,23.4725089629757,23.6467666390186,23.2198353327136,23.2198353327136,177071.109294534,0.0,1.0
2022-09-16,27.27,27.32,26.58,26.84,612449,23.7600341284465,23.8035985474572,23.1588451460986,23.3853801249543,702923.41078771,0.0,1.0
2022-09-19,27.7,27.89,26.96,26.96,143357,24.1346881319387,24.3002329241794,23.48993473058,23.48993473058,164534.502301896,0.0,1.0
2022-09-20,28.21,28.3,27.51,27.51,178384,24.579045205848,24.6574611600673,23.9691433396979,23.9691433396979,204735.88773915,0.0,1.0
2022-09-21,27.91,28.41,27.86,28.17,116439,24.3176586917837,24.7533028818909,24.274094272773,24.5441936706394,133640.023950909,0.0,1.0
2022-09-22,27.5,27.9,27.37,27.89,132885,23.9604304558958,24.3089458079816,23.8471629664679,24.3002329241794,152515.519565751,0.0,1.0
2022-09-23,27.3,27.345,26.93,27.24,99966,23.7861727798529,23.8253807569626,23.4637960791736,23.7338954770401,114733.539744214,0.0,1.0
2022-09-26,27.08,27.56,27.07,27.14,206335,23.5944893362058,24.0127077587087,23.5857764524036,23.6467666390186,236815.966659888,0.0,1.0
2022-09-27,26.75,27.315,26.57,27.25,109553,23.306964170735,23.7992421055561,23.1501322622964,23.7426083608422,125736.785302982,0.0,1.0
2022-09-28,26.7,27.1049,26.58,26.85,151001,23.2633997517243,23.6161844168731,23.1588451460986,23.3940930087564,173307.716972931,0.0,1.0
2022-09-29,26.89,26.91,26.51,26.72,145749,23.428944543965,23.4463703115693,23.0978549594836,23.2808255193286,167279.861994873,0.0,1.0
2022-09-30,26.47,27.13,26.44,26.94,167990,23.063003424275,23.6380537552165,23.0368647728685,23.4725089629757,192806.42760169,0.0,1.0
2022-10-03,26.71,27.07,26.4,26.66,184039,23.2721126355264,23.5857764524036,23.00201323766,23.2285482165157,211226.276143743,0.0,1.0
2022-10-04,27.66,27.74,26.9,26.9,130517,24.0998365967301,24.1695396671473,23.4376574277672,23.4376574277672,149797.705287754,0.0,1.0
2022-10-05,27.78,27.78,27.23,27.32,112614,24.2043912023558,24.2043912023558,23.7251825932379,23.8035985474572,129249.973438519,0.0,1.0
2022-10-06,28.13,28.18,27.51,27.55,176095,24.5093421354309,24.5529065544416,23.9691433396979,24.0039948749065,202108.743785461,0.0,1.0
2022-10-07,28.06,28.42,27.93,28.14,262210,24.4483519488159,24.762015765693,24.335084459388,24.518055019233,300945.135909513,0.0,1.0
2022-10-10,28.54,28.64,28.07,28.07,147988,24.8665703713188,24.9536992093402,24.457064832618,24.457064832618,169849.619667354,0.0,1.0
2022-10-11,29.12,29.33,28.5,28.52,194269,25.3719176318431,25.5548881916881,24.8317188361102,24.8491446037145,222967.509278842,0.0,1.0
2022-10-12,28.69,29.245,28.66,29.07,138858,24.9972636283509,25.4808286793699,24.9711249769445,25.3283532128324,159370.884718825,0.0,1.0
2022-10-13,30.1,30.31,28.26,28.5,239765,26.2257802444532,26.4087508042982,24.6226096248587,24.8317188361102,275184.434275369,0.0,1.0
2022-10-14,30.13,30.9,29.94,30.41,181198,26.2519188958596,26.9228109486247,26.0863741036189,26.4958796423197,207965.587645521,0.0,1.0
2022-10-17,30.55,30.81,30.0962,30.35,272877,26.6178600155497,26.8443949944054,26.2224693486084,26.4436023395068,313187.925142368,0.0,1.0
2022-10-18,30.44,30.99,30.18,30.96,158425,26.5220182937261,27.001226902844,26.2954833148704,26.9750882514376,181828.432006654,0.0,1.0
2022-10-19,30.92,30.92,30.305,30.33,181444,26.940236716229,26.940236716229,26.4043943623972,26.4261765719025,208247.928149063,0.0,1.0
2022-10-20,30.67,32.03,30.57,31.0,337265,26.7224146211754,27.907366818267,26.635285783154,27.0099397866462,387087.682630419,0.0,1.0
2022-10-21,30.86,31.68,30.68,31.03,532702,26.8879594134162,27.602415885192,26.7311275049776,27.0360784380526,611395.735438272,0.0,1.0
2022-10-24,31.44,32.17,31.12,31.29,369424,27.3933066739405,28.029347191497,27.1144943922719,27.2626134169083,423997.390977598,0.0,1.0
2022-10-25,31.39,31.61,30.9,31.16,361985,27.3497422549298,27.541425698577,26.9228109486247,27.1493459274805,415459.460059514,0.0,1.0
2022-10-26,31.37,31.74,31.03,31.6,277465,27.3323164873255,27.6546931880048,27.0360784380526,27.5327128147748,318453.690305988,0.0,1.0
2022-10-27,31.72,31.97,31.45,31.56,265952,27.6372674204005,27.8550895154541,27.4020195577426,27.4978612795662,305239.925195099,0.0,1.0
2022-10-28,32.85,32.88,31.96,31.96,248789,28.6218232900428,28.6479619414492,27.846376631652,27.846376631652,285541.510307738,0.0,1.0
2022-10-31,33.69,33.728,32.6,32.91,291806,29.3537055294229,29.386814487871,28.4040011949892,28.6741005928557,334913.223481985,0.0,1.0
2022-11-01,33.15,33.79,33.08,33.64,262027,29.0661803639521,29.6273373905865,29.004803814164,29.4958162124691,298841.985470256,0.21,1.0
2022-11-02,32.64,33.1,32.37,32.97,262451,28.6190083583529,29.0223399712463,28.3822702377415,28.9083549502112,299325.557780892,0.0,1.0
2022-11-03,32.37,32.57,31.75,32.57,204051,28.3822702377415,28.5576318085647,27.8386493681895,28.5576318085647,232720.314994985,0.0,1.0
2022-11-04,33.6,33.64,32.38,32.58,254386,29.4607438983044,29.4958162124691,28.3910383162827,28.5663998871059,290127.419372188,0.0,1.0
2022-11-07,34.13,34.19,33.62,33.71,291496,29.925452060986,29.978060532233,29.4782800553868,29.5571927622572,332451.401560288,0.0,1.0
2022-11-08,33.52,34.26,33.49,34.11,182073,29.3905992699751,30.0394370820211,29.3642950343516,29.9079159039037,207654.389893125,0.0,1.0
2022-11-09,33.1,33.54,32.94,33.48,147294,29.0223399712463,29.4081354270575,28.8820507145877,29.3555269558105,167988.914912798,0.0,1.0
2022-11-10,33.76,34.34,33.18,33.47,198895,29.601033154963,30.1095817103504,29.0924845995756,29.3467588772693,226839.893217517,0.0,1.0
2022-11-11,32.86,33.875,32.79,33.7,160271,28.8119060862584,29.7018660581864,28.7505295364703,29.5484246837161,182789.192920208,0.0,1.0
2022-11-14,32.67,33.1446,32.59,32.86,371714,28.6453125939764,29.0614456015399,28.5751679656471,28.8119060862584,423940.089330833,0.0,1.0
2022-11-15,32.92,33.68,32.59,33.08,140049,28.8645145575054,29.5308885266337,28.5751679656471,29.004803814164,159725.987104855,0.0,1.0
2022-11-16,32.59,33.1,32.54,32.95,119105,28.5751679656471,29.0223399712463,28.5313275729413,28.8908187931289,135839.339760539,0.0,1.0
2022-11-17,32.49,32.72,32.01,32.41,135124,28.4874871802354,28.6891529866822,28.0666194102597,28.4173425519061,154109.020996626,0.0,1.0
2022-11-18,32.48,33.18,32.27,32.93,172894,28.4787191016943,29.0924845995756,28.2945894523299,28.8732826360466,197185.733668264,0.0,1.0
2022-11-21,32.92,32.93,32.525,32.6,234525,28.8645145575054,28.8732826360466,28.5181754551295,28.5839360441882,267475.934321317,0.0,1.0
2022-11-22,32.77,33.22,32.52,33.0,242085,28.732993379388,29.1275569137403,28.5137914158589,28.9346591858347,276098.11986004,0.0,1.0
2022-11-23,32.95,33.045,32.63,32.82,178995,28.8908187931289,28.9741155392699,28.6102402798117,28.7768337720938,204143.928638073,0.0,1.0
2022-11-25,33.11,33.34,32.881,33.16,58864,29.0311080497875,29.2327738562342,28.8303190511949,29.0749484424933,67134.43512585,0.0,1.0
2022-11-28,32.4,32.99,32.29,32.99,164925,28.408574473365,28.9258911072935,28.3121256094122,28.9258911072935,188097.083329893,0.0,1.0
2022-11-29,32.5,32.69,30.36,32.4,179562,28.4962552587766,28.6628487510587,26.6198864509679,28.408574473365,204790.592553477,0.0,1.0
2022-11-30,32.9,32.99,31.865,32.14,195594,28.8469784004231,28.9258911072935,27.9394822714128,28.1806044312948,223075.100299088,0.0,1.0
2022-12-01,32.52,33.0,32.145,33.0,160002,28.5137914158589,28.9346591858347,28.1849884705654,28.9346591858347,182482.398223129,0.0,1.0
2022-12-02,32.48,32.57,32.06,32.37,93567,28.4787191016943,28.5576318085647,28.1104598029655,28.3822702377415,106713.232050496,0.0,1.0
2022-12-05,30.94,32.33,30.555,32.33,195105,27.1284350063553,28.3471979235769,26.7908639825206,28.3471979235769,222517.395440829,0.0,1.0
2022-12-06,31.04,31.25,30.67,31.07,228690,27.2161157917669,27.4002454411314,26.891696885744,27.2424200273904,260821.112546389,0.0,1.0
2022-12-07,31.28,31.46,30.55,30.92,221718,27.4265496767548,27.5843750904958,26.78647994325,27.110898849273,252869.541438455,0.0,1.0
2022-12-08,30.91,31.47,30.71,31.31,109031,27.1021307707318,27.5931431690369,26.9267691999086,27.4528539123783,124349.93537997,0.0,1.0
2022-12-09,30.85,31.01,30.43,30.84,149909,27.0495222994849,27.1898115561435,26.6812630007561,27.0407542209437,170971.32432864,0.0,1.0
2022-12-12,30.91,30.995,30.4,30.9,202578,27.1021307707318,27.1766594383317,26.6549587651326,27.0933626921907,231040.357415814,0.0,1.0
2022-12-13,30.66,31.68,30.49,31.17,316850,26.8829288072028,27.7772728184013,26.733871472003,27.3301008128021,361367.657135525,0.0,1.0
2022-12-14,30.01,30.96,29.87,30.77,319259,26.3130037020273,27.1459711634377,26.190250602451,26.9793776711556,364115.123400444,0.0,1.0
2022-12-15,30.06,30.14,29.56,29.83,181023,26.3568440947331,26.4269887230624,25.918440167675,26.1551782882863,206456.864123857,0.0,1.0
2022-12-16,29.8,30.25,29.51,29.9,1400920,26.1288740526629,26.5234375870151,25.8745997749692,26.2165548380745,1597750.28636358,0.0,1.0
2022-12-19,30.57,30.67,29.78,29.78,114488,26.8040161003323,26.891696885744,26.1113378955805,26.1113378955805,130573.647877961,0.0,1.0
2022-12-20,30.3,30.745,30.275,30.54,139230,26.567277979721,26.9574574748027,26.5453577833681,26.7777118647088,158791.917004826,0.0,1.0
2022-12-21,30.99,31.29,30.51,30.51,90806,27.1722753990611,27.435317755296,26.7514076290854,26.7514076290854,103564.30952769,0.0,1.0
2022-12-22,30.83,30.99,30.52,30.85,165867,27.0319861424025,27.1722753990611,26.7601757076265,27.0495222994849,189171.435020036,0.0,1.0
2022-12-23,30.83,31.145,30.685,30.86,123251,27.0319861424025,27.3081806164491,26.9048490035557,27.058290378026,140567.855798046,0.0,1.0
2022-12-27,31.05,31.405,30.87,30.95,77074,27.2248838703081,27.5361506585194,27.0670584565672,27.1372030848965,87902.9534671406,0.0,1.0
2022-12-28,30.66,31.21,30.59,31.03,90848,26.8829288072028,27.3651731269667,26.8215522574147,27.2073477132258,103612.210558461,0.0,1.0
2022-12-29,31.11,31.22,30.61,30.66,110795,27.2774923415551,27.3739412055079,26.839088414497,26.8829288072028,126361.778672339,0.0,1.0
2022-12-30,30.64,31.02,30.48,30.98,101773,26.8653926501205,27.1985796346846,26.7251033934619,27.16350732052,116072.181062502,0.0,1.0
2023-01-03,30.39,30.9,30.07,30.71,146994,26.6461906865914,27.0933626921907,26.3656121732742,26.9267691999086,167646.764693008,0.0,1.0
2023-01-04,30.6,31.21,30.2,30.53,188739,26.8303203359558,27.3651731269667,26.4795971943093,26.7689437861677,215256.967776872,0.0,1.0
2023-01-05,29.48,30.44,29.43,30.44,153104,25.8482955393457,26.6900310792972,25.8044551466399,26.6900310792972,174615.22416941,0.0,1.0
2023-01-06,29.72,30.04,29.57,29.57,147032,26.0587294243336,26.3393079376507,25.9272082462161,25.9272082462161,167690.103720847,0.0,1.0
2023-01-09,29.28,29.82,28.96,29.82,153156,25.6729339685224,26.1464102097452,25.3923554552052,26.1464102097452,174674.530207507,0.0,1.0
2023-01-10,29.45,29.76,29.01,29.34,143469,25.8219913037222,26.0938017384982,25.4361958479111,25.7255424397694,163626.499610468,0.0,1.0
2023-01-11,29.78,30.08,29.14,29.55,363269,26.1113378955805,26.3743802518154,25.5501808689462,25.9096720891338,414308.560643729,0.0,1.0
2023-01-12,30.26,30.51,29.47,30.0,432833,26.5322056655563,26.7514076290854,25.8395274608045,26.3042356234861,493646.353608777,0.0,1.0
2023-01-13,30.04,30.14,29.465,30.03,218504,26.3393079376507,26.4269887230624,25.8351434215339,26.3305398591096,249203.972083765,0.0,1.0
2023-01-17,30.18,30.21,29.64,30.16,180013,26.462061037227,26.4883652728505,25.9885847960043,26.4445248801447,205304.958383896,0.0,1.0
2023-01-18,28.63,30.08,28.58,30.03,285067,25.1030088633469,26.3743802518154,25.0591684706411,26.3305398591096,325119.122350175,0.0,1.0
2023-01-19,28.13,28.71,27.894,28.59,217079,24.6646049362888,25.1731534916762,24.4576782827174,25.0679365491823,247578.758539759,0.0,1.0
2023-01-20,28.69,28.73,28.03,28.48,214736,25.1556173345939,25.1906896487585,24.5769241508772,24.9714876852295,244906.565323194,0.0,1.0
2023-01-23,28.63,28.79,28.32,28.59,196586,25.1030088633469,25.2432981200055,24.8311984285709,25.0679365491823,224206.477025862,0.0,1.0
2023-01-24,28.4,28.66,28.185,28.66,71742,24.9013430569002,25.1293130989704,24.7128293682652,25.1293130989704,81821.8035607285,0.0,1.0
2023-01-25,28.17,28.35,27.87,28.35,147470,24.6996772504534,24.8575026641944,24.4366348942186,24.8575026641944,168189.643041742,0.0,1.0
2023-01-26,28.01,28.68,27.82,28.23,132134,24.5593879937949,25.1468492560527,24.3927945015128,24.7522857217004,150698.923806045,0.0,1.0
2023-01-27,28.3,28.52,27.84,27.94,235904,24.8136622714886,25.0065599993941,24.4103306585951,24.4980114440067,269048.68483162,0.0,1.0
2023-01-30,27.97,28.535,27.88,28.27,183641,24.5243156796302,25.0197121172059,24.4454029727597,24.7873580358651,209442.695041897,0.0,1.0
2023-01-31,28.53,28.67,28.04,28.05,153533,25.0153280779353,25.1380811775115,24.5856922294183,24.5944603079595,175104.49898371,0.0,1.0
2023-02-01,29.02,29.22,28.2,28.28,264803,25.4449639264522,25.6203254972755,24.7259814860769,24.7961261144062,302008.015504051,0.0,1.0
2023-02-02,29.3,29.35,28.67,29.07,202713,25.6904701256048,25.7343105183106,25.1380811775115,25.488804319158,231194.325014719,0.0,1.0
2023-02-03,29.89,29.92,29.15,29.15,200502,26.2077867595333,26.2340909951568,25.5589489474873,25.5589489474873,228672.677894862,0.0,1.0
2023-02-06,29.32,29.905,29.305,29.79,154300,25.7080062826871,26.2209388773451,25.6948541648753,26.1201059741217,175979.263045642,0.0,1.0
2023-02-07,29.27,29.43,28.8,29.05,162193,25.8570636178868,25.9984073206153,25.441866491122,25.6627160266352,183601.246458471,0.22,1.0
2023-02-08,29.05,29.43,29.0,29.15,168588,25.6627160266352,25.9984073206153,25.6185461195326,25.7510558408405,190840.337979695,0.0,1.0
2023-02-09,28.69,29.34,28.66,29.05,170317,25.3446926954962,25.9189014878305,25.3181907512346,25.6627160266352,192797.552872611,0.0,1.0
2023-02-10,28.79,28.93,28.47,28.69,100905,25.4330325097015,25.5567082495889,25.1503451042446,25.3446926954962,114223.695066322,0.0,1.0
2023-02-13,28.88,28.99,28.65,28.71,105157,25.5125383424862,25.609712138112,25.3093567698141,25.3623606583372,119036.926833053,0.0,1.0
2023-02-14,28.6,28.92,28.44,28.89,131025,25.2651868627114,25.5478742681683,25.123843159983,25.5213723239068,148319.3067347,0.0,1.0
2023-02-15,28.85,28.89,27.69,28.43,100705,25.4860363982246,25.5213723239068,24.4612945534433,25.1150091785624,113997.296582469,0.0,1.0
2023-02-16,28.34,28.91,28.28,28.57,242113,25.0355033457777,25.5390402867478,24.9824994572545,25.2386849184498,274070.080606436,0.0,1.0
2023-02-17,28.71,28.92,28.25,28.43,248394,25.3623606583372,25.5478742681683,24.9559975129929,25.1150091785624,281180.124991864,0.0,1.0
2023-02-21,28.36,28.68,28.275,28.46,94124,25.0531713086187,25.3358587140757,24.9780824665443,25.141511122824,106547.65447126,0.0,1.0
2023-02-22,28.28,28.475,28.04,28.4,217182,24.9824994572545,25.1547620949548,24.7704839031618,25.0885072343009,245848.377601645,0.0,1.0
2023-02-23,28.38,28.55,28.09,28.23,121702,25.0708392714598,25.2210169556088,24.8146538102645,24.9383295501519,137765.741409856,0.0,1.0
2023-02-24,28.27,28.28,28.05,28.18,102358,24.973665475834,24.9824994572545,24.7793178845824,24.8941596430492,115868.48005152,0.0,1.0
2023-02-27,28.07,28.61,28.05,28.39,166273,24.7969858474234,25.274020844132,24.7793178845824,25.0796732528803,188219.775529088,0.0,1.0
2023-02-28,27.87,28.22,27.825,28.05,231714,24.6203062190128,24.9294955687313,24.5805533026205,24.7793178845824,262298.49143846,0.0,1.0
2023-03-01,27.62,27.87,27.52,27.66,145371,24.3994566834996,24.6203062190128,24.3111168692944,24.4347926091818,164558.869981531,0.0,1.0
2023-03-02,27.32,27.6,27.0901,27.56,164061,24.1344372408838,24.3817887206586,23.9313440080258,24.3464527949765,185715.808297665,0.0,1.0
2023-03-03,27.2,27.705,26.87,27.35,463250,24.0284294638374,24.4745455255741,23.73690807696,24.1609391851454,524395.488226291,0.0,1.0
2023-03-06,27.09,27.968,26.78,27.23,304457,23.9312556682116,24.706879236934,23.6574022441752,24.054931408099,344643.015993333,0.0,1.0
2023-03-07,26.24,27.36,26.22,26.94,253164,23.1803672474667,24.1697731665659,23.1626992846256,23.7987459469037,286579.728831776,0.0,1.0
2023-03-08,26.0,26.62,25.79,26.29,303204,22.968351693374,23.5160585414468,22.7828380835429,23.2245371545694,343224.62949199,0.0,1.0
2023-03-09,24.39,26.1875,24.32,25.85,228889,21.5460806846689,23.1339888450089,21.4842428147252,22.8358419720661,259100.612854026,0.0,1.0
2023-03-10,23.81,24.305,22.65,24.06,456900,21.0337097622783,21.4709918425945,20.008967917497,21.2545592977915,517207.336363932,0.0,1.0
2023-03-13,22.64,23.49,21.5,23.0,567338,20.0001339360765,20.7510223568214,18.9930600541362,20.3181572672155,642222.315163143,0.0,1.0
2023-03-14,22.55,24.43,22.3,24.42,479921,19.9206281032917,21.5814166103511,19.6997785677785,21.5725826289305,543266.933847921,0.0,1.0
2023-03-15,22.83,22.91,21.47,21.75,400234,20.1679795830665,20.2386514344307,18.9665581098746,19.2139095896494,453061.853933644,0.0,1.0
2023-03-16,23.76,24.07,21.79,22.74,383005,20.9895398551757,21.263393279212,19.2492455153315,20.0884737502817,433558.756542061,0.0,1.0
2023-03-17,22.28,23.57,22.16,23.37,870885,19.6821106049374,20.8216942081856,19.5761028278911,20.645014579775,985835.218054945,0.0,1.0
2023-03-20,22.36,23.42,22.21,22.65,380322,19.7527824563017,20.6891844868777,19.6202727349937,20.008967917497,430521.620881163,0.0,1.0
2023-03-21,23.37,23.88,23.2,23.2,304294,20.645014579775,21.095547632222,20.4948368956261,20.4948368956261,344458.501228993,0.0,1.0
2023-03-22,22.32,23.44,22.29,23.33,211996,19.7174465306195,20.7068524497187,19.690944586358,20.6096786540929,239977.864915317,0.0,1.0
2023-03-23,21.47,23.23,21.2,22.56,217994,18.9665581098746,20.5213388398876,18.7280406115204,19.9294620847122,246767.555446092,0.0,1.0
2023-03-24,22.26,22.3,21.36,21.36,169720,19.6644426420964,19.6997785677785,18.8693843142488,18.8693843142488,192121.753398307,0.0,1.0
2023-03-27,22.18,23.26,22.18,22.72,141808,19.5937707907321,20.5478407841492,19.5937707907321,20.0708057874407,160525.580991676,0.0,1.0
2023-03-28,22.05,22.59,21.765,22.24,121626,19.4789290322653,19.9559640289738,19.2271605617802,19.6467746792553,137679.709985992,0.0,1.0
2023-03-29,21.91,22.19,21.51,22.18,197917,19.3552532923779,19.6026047721527,19.0018940355567,19.5937707907321,224040.543644431,0.0,1.0
2023-03-30,21.11,22.1569,20.93,21.98,228684,18.6485347787356,19.5733642936507,18.4895231131661,19.4170911623216,258868.554408075,0.0,1.0
2023-03-31,21.4,21.61,21.05,21.3,207264,18.9047202399309,19.090233849762,18.5955308902124,18.8163804257256,234621.276787337,0.0,1.0
2023-04-03,21.38,21.8352,21.15,21.48,144060,18.8870522770899,19.2891751113523,18.6838707044177,18.9753920912952,163074.827919869,0.0,1.0
2023-04-04,20.69,21.47,20.45,21.41,223381,18.2775075590734,18.9665581098746,18.0654920049807,18.9135542213515,252865.598608693,0.0,1.0
2023-04-05,20.4,20.7,20.3,20.46,218535,18.0213220978781,18.2863415404939,17.9329822836728,18.0743259864013,247379.963344915,0.0,1.0
2023-04-06,20.79,20.85,20.25,20.4,194075,18.3658473732787,18.4188512618019,17.8888123765702,18.0213220978781,219691.4287696,0.0,1.0
2023-04-10,20.57,21.16,20.52,20.77,161932,18.1714997820271,18.6927046858382,18.1273298749244,18.3481794104376,183305.796437041,0.0,1.0
2023-04-11,20.3,20.8,20.26,20.72,132463,17.9329822836728,18.3746813546992,17.8976463579907,18.304009503335,149947.111833608,0.0,1.0
2023-04-12,19.92,20.5,19.84,20.38,103632,17.5972909896927,18.1096619120834,17.5266191383285,18.003654135037,117310.638393668,0.0,1.0
2023-04-13,19.97,20.23,19.795,19.97,162207,17.6414608967954,17.8711444137291,17.4868662219361,17.6414608967954,183617.09435234,0.0,1.0
2023-04-14,19.15,20.23,18.8,20.18,342928,16.917074420312,17.8711444137291,16.6078850705935,17.8269745066265,388191.896355025,0.0,1.0
2023-04-17,19.86,19.89,18.89,19.14,232988,17.5442871011695,17.5707890454311,16.6873909033783,16.9082404388915,263740.649780609,0.0,1.0
2023-04-18,19.1,19.84,18.93,19.84,159423,16.8729045132094,17.5266191383285,16.7227268290604,17.5266191383285,180465.627457096,0.0,1.0
2023-04-19,19.93,20.19,19.1,19.2,315808,17.6061249711132,17.835808488047,16.8729045132094,16.9612443274147,357492.261944454,0.0,1.0
2023-04-20,19.72,19.99,19.4,19.75,219836,17.4206113612821,17.6591288596364,17.1379239558252,17.4471133055437,248852.685482385,0.0,1.0
2023-04-21,19.7,19.74,19.13,19.6,414291,17.4029433984411,17.4382793241232,16.899406457471,17.3146035842358,468974.271371306,0.0,1.0
2023-04-24,18.49,19.2,18.33,18.88,402595,16.3340316465571,16.9612443274147,16.1926879438287,16.6785569219578,455734.488035539,0.0,1.0
2023-04-25,17.53,18.48,17.2889,18.32,368654,15.4859694301864,16.3251976651366,15.2729821381375,16.1838539624082,417313.533333135,0.0,1.0
2023-04-26,17.25,17.985,17.02,17.53,289126,15.2386179504116,15.8879155848205,15.0354363777395,15.4859694301864,327288.440213523,0.0,1.0
2023-04-27,17.15,17.48,17.08,17.26,244760,15.1502781362063,15.4417995230838,15.0884402662626,15.2474519318321,277066.464540242,0.0,1.0
2023-04-28,17.61,17.81,17.3,17.3,346572,15.5566412815506,15.7333209099612,15.2827878575143,15.2827878575143,392316.876730841,0.0,1.0
2023-05-01,17.41,17.8264,17.35,17.7,264789,15.3799616531401,15.7478086394909,15.3269577646169,15.6361471143354,299739.140705776,0.0,1.0
2023-05-02,16.53,17.34,16.18,17.34,637503,14.6025712881336,15.3181237831964,14.2933819384151,15.3181237831964,721648.563261141,0.0,1.0
2023-05-03,16.14,16.84,16.06,16.34,488032,14.4523936039846,15.0792012571933,14.3807584436179,14.6314815049014,545019.509974342,0.22,1.0
2023-05-04,15.71,16.3,14.85,15.74,373034,14.0673546170135,14.595663924718,13.2972766430713,14.094217802151,416593.190372289,0.0,1.0
2023-05-05,15.99,16.61,15.74,16.48,418030,14.318077678297,14.873250171139,14.094217802151,14.7568430355431,466843.3745217,0.0,1.0
2023-05-08,15.71,16.545,15.64,16.26,255859,14.0673546170135,14.8150466033411,14.0046738516926,14.5598463445347,285735.662420754,0.0,1.0
2023-05-09,15.47,15.99,15.18,15.61,206006,13.8524491359133,14.318077678297,13.592771679584,13.9778106665551,230061.326248637,0.0,1.0
2023-05-10,15.61,16.11,15.46,15.74,254818,13.9778106665551,14.4255304188471,13.8434947408675,14.094217802151,284573.104822311,0.0,1.0
2023-05-11,15.43,15.63,15.23,15.41,193356,13.81663155573,13.9957194566468,13.6375436548132,13.7987227656383,215934.185403004,0.0,1.0
2023-05-12,15.26,15.71,15.04,15.46,218955,13.6644068399507,14.0673546170135,13.4674101489423,13.8434947408675,244522.381332438,0.0,1.0
2023-05-15,15.41,15.64,15.18,15.28,274054,13.7987227656383,14.0046738516926,13.592771679584,13.6823156300424,306055.29306789,0.0,1.0
2023-05-16,15.27,15.85,15.27,15.5,243443,13.6733612349966,14.1927161476552,13.6733612349966,13.8793123210509,271869.845761515,0.0,1.0
2023-05-17,16.27,16.3,15.53,15.53,546755,14.5688007395805,14.595663924718,13.9061755061884,13.9061755061884,610599.596288812,0.0,1.0
2023-05-18,16.29,16.435,16.12,16.31,519389,14.5867095296722,14.7165482578368,14.4344848138929,14.6046183197638,580038.067721099,0.0,1.0
2023-05-19,16.0,16.6475,15.79,16.52,358194,14.3270320733428,14.9068291525609,14.1389897773802,14.7926606157265,400020.323166821,0.0,1.0
2023-05-22,16.65,16.68,15.82,16.02,374786,14.9090677513224,14.9359309364599,14.1658529625177,14.3449408634345,418549.771460158,0.0,1.0
2023-05-23,16.89,17.375,16.705,16.75,416213,15.1239732324225,15.5582613921457,14.9583169240745,14.9986117017808,464814.203382056,0.0,1.0
2023-05-24,16.76,17.06,16.71,16.89,260079,15.0075660968266,15.2761979482018,14.9627941215974,15.1239732324225,290448.431936056,0.0,1.0
2023-05-25,16.6,16.74,16.5,16.64,213108,14.8642957760932,14.9896573067349,14.7747518256348,14.9001133562765,237992.626982682,0.0,1.0
2023-05-26,16.89,16.965,16.43,16.61,168652,15.1239732324225,15.1911311952663,14.7120710603139,14.873250171139,188345.498648025,0.0,1.0
2023-05-30,16.67,17.015,16.51,17.01,220207,14.9269765414141,15.2359031704955,14.7837062206806,15.2314259729726,245920.577406645,0.0,1.0
2023-05-31,16.35,16.73,16.16,16.6,272624,14.6404358999472,14.9807029116891,14.4703023940763,14.8642957760932,304458.311928819,0.0,1.0
2023-06-01,16.52,16.77,16.17,16.38,164125,14.7926606157265,15.0165204918725,14.4792567891221,14.6672990850847,183289.880734335,0.0,1.0
2023-06-02,17.82,17.88,16.68,16.74,281777,15.9567319716856,16.0104583419606,14.9359309364599,14.9896573067349,314680.107988903,0.0,1.0
2023-06-05,16.82,17.84,16.76,17.79,244094,15.0612924671016,15.9746407617773,15.0075660968266,15.9298687865481,272596.863049303,0.0,1.0
2023-06-06,17.58,17.97,16.8,16.8,374398,15.7418264905854,16.0910478973732,15.04338367701,15.04338367701,418116.464689558,0.0,1.0
2023-06-07,17.96,18.2,17.355,17.84,377590,16.0820935023273,16.2969989834275,15.5403526020541,15.9746407617773,421681.194616772,0.0,1.0
2023-06-08,17.29,18.08,17.24,17.86,385423,15.4821490342561,16.1895462428774,15.4373770590269,15.9925495518689,430428.85424079,0.0,1.0
2023-06-09,17.16,17.6,17.01,17.3,224909,15.3657418986602,15.7597352806771,15.2314259729726,15.4911034293019,251171.630075117,0.0,1.0
2023-06-12,17.02,17.49,16.73,17.35,270252,15.2403803680184,15.6612369351729,14.9807029116891,15.5358754045311,301809.33342401,0.0,1.0
2023-06-13,17.48,17.6,16.95,17.09,261445,15.652282540127,15.7597352806771,15.1776996026976,15.3030611333393,291973.939793379,0.0,1.0
2023-06-14,17.05,17.75,17.02,17.57,218058,15.267243553156,15.8940512063647,15.2403803680184,15.7328720955396,243520.638617928,0.0,1.0
2023-06-15,17.6,17.68,16.98,16.98,181347,15.7597352806771,15.8313704410438,15.2045627878351,15.2045627878351,202522.894144886,0.0,1.0
2023-06-16,17.44,17.76,17.18,17.76,549645,15.6164649599437,15.9030056014105,15.3836506887519,15.9030056014105,613827.061667774,0.0,1.0
2023-06-20,16.94,17.42,16.88,17.42,171820,15.1687452076517,15.598556169852,15.1150188373767,15.598556169852,191883.426094583,0.0,1.0
2023-06-21,16.54,16.97,16.53,16.84,193176,14.8105694058181,15.1956083927892,14.8016150107723,15.0792012571933,215733.166798087,0.0,1.0
2023-06-22,16.28,16.54,16.07,16.54,203902,14.5777551346263,14.8105694058181,14.3897128386637,14.8105694058181,227711.64211115,0.0,1.0
2023-06-23,16.1,16.33,15.93,16.13,351933,14.4165760238012,14.6225271098555,14.264351308022,14.4434392089387,393028.226025754,0.0,1.0
2023-06-26,16.02,16.49,15.97,16.19,211658,14.3449408634345,14.765797430589,14.3001688882053,14.4971655792138,236373.310443064,0.0,1.0
2023-06-27,16.11,16.64,15.89,16.1,203299,14.4255304188471,14.9001133562765,14.2285337278386,14.4165760238012,227038.229784673,0.0,1.0
2023-06-28,15.97,16.2275,15.825,16.14,169005,14.3001688882053,14.5307445606357,14.1703301600406,14.4523936039846,188739.71846767,0.0,1.0
2023-06-29,16.45,16.52,16.1,16.19,232886,14.7299798504056,14.7926606157265,14.4165760238012,14.4971655792138,260080.10458307,0.0,1.0
2023-06-30,16.17,16.68,16.17,16.5,194541,14.4792567891221,14.9359309364599,14.4792567891221,14.7747518256348,217257.557885382,0.0,1.0
2023-07-03,16.4,16.57,16.17,16.18,106235,14.6852078751764,14.8374325909557,14.4792567891221,14.4882111841679,118640.063852625,0.0,1.0
2023-07-05,16.47,16.57,15.99,16.33,235785,14.7478886404973,14.8374325909557,14.318077678297,14.6225271098555,263317.620892278,0.0,1.0
2023-07-06,16.09,16.26,15.68,16.25,206427,14.4076216287554,14.5598463445347,14.040491431876,14.5508919494888,230531.486430139,0.0,1.0
2023-07-07,16.21,16.44,16.13,16.14,206495,14.5150743693055,14.7210254553598,14.4434392089387,14.4523936039846,230607.426791996,0.0,1.0
2023-07-10,16.33,16.78,15.855,16.21,138817,14.6225271098555,15.0254748869183,14.1971933451782,14.5150743693055,155026.664882853,0.0,1.0
2023-07-11,16.38,16.577,16.21,16.34,189074,14.6672990850847,14.8437006674878,14.5150743693055,14.6314815049014,211152.176146009,0.0,1.0
2023-07-12,16.87,16.95,16.63,16.73,172667,15.1060644423308,15.1776996026976,14.8911589612307,14.9807029116891,192829.330307726,0.0,1.0
2023-07-13,17.31,17.36,16.835,16.92,179135,15.5000578243478,15.544829799577,15.0747240596704,15.15083641756,200052.598844448,0.0,1.0
2023-07-14,17.17,17.45,16.91,17.45,201846,15.374696293706,15.6254193549895,15.1418820225142,15.6254193549895,225415.562934974,0.0,1.0
2023-07-17,17.44,17.61,17.03,17.05,143959,15.6164649599437,15.768689675723,15.2493347630643,15.267243553156,160769.096363346,0.0,1.0
2023-07-18,18.36,18.39,17.42,17.42,220052,16.4402693041609,16.4671324892984,15.598556169852,15.598556169852,245747.478052411,0.0,1.0
2023-07-19,18.91,19.07,18.29,18.46,248574,16.9327610316821,17.0760313524155,16.37758853884,16.5298132546193,277599.992771707,0.0,1.0
2023-07-20,18.4,18.81,18.25,18.58,292855,16.4760868843443,16.8432170812237,16.3417709586567,16.6372659951694,327051.686351583,0.0,1.0
2023-07-21,17.51,18.57,17.28,18.57,289519,15.6791457252646,16.6283116001235,15.4731946392103,16.6283116001235,323326.141540434,0.0,1.0
2023-07-24,18.21,18.39,17.44,17.44,238276,16.3059533784733,16.4671324892984,15.6164649599437,15.6164649599437,266099.495030339,0.0,1.0
2023-07-25,18.26,18.545,18.01,18.29,222821,16.3507253537025,16.6059256125089,16.1268654775565,16.37758853884,248839.814258067,0.0,1.0
2023-07-26,18.76,18.9,18.47,18.49,367396,16.7984451059945,16.9238066366362,16.5387676496651,16.5566764397568,410296.840958243,0.0,1.0
2023-07-27,18.43,18.92,18.395,18.92,212416,16.5029500694818,16.9417154267279,16.4716096868213,16.9417154267279,237219.822123774,0.0,1.0
2023-07-28,18.76,19.0,18.44,18.59,121318,16.7984451059945,17.0133505870946,16.5119044645276,16.6462203902152,135484.306174733,0.0,1.0
2023-07-31,18.76,19.001,18.57,18.72,183104,16.7984451059945,17.0142460265992,16.6283116001235,16.7626275258111,204485.059082892,0.0,1.0
2023-08-01,18.5,18.54,18.1,18.36,179805,16.7626275258111,16.7988710447858,16.4001923360638,16.6357752093996,198440.99589268,0.22,1.0
2023-08-02,18.76,18.8,18.05,18.2,265041,16.9982103991468,17.0344539181216,16.3548879373454,16.4908011335007,292511.331678161,0.0,1.0
2023-08-03,19.06,19.25,18.46,18.6,163136,17.2700367914573,17.4421935065872,16.7263840068364,16.8532363232479,180044.327498947,0.0,1.0
2023-08-04,19.14,19.3,19.0,19.02,102585,17.3425238294067,17.4874979053056,17.2156715129952,17.2337932724826,113217.483182618,0.0,1.0
2023-08-07,19.04,19.33,18.95,19.11,319095,17.2519150319699,17.5146805445367,17.1703671142768,17.3153411901757,352167.790575205,0.0,1.0
2023-08-08,19.02,19.07,18.16,18.7,208558,17.2337932724826,17.279097671201,16.4545576145259,16.9438451206847,230174.117635134,0.0,1.0
2023-08-09,18.63,18.93,18.475,18.93,122526,16.880418962479,17.1522453547894,16.7399753264519,17.1522453547894,135225.279957434,0.0,1.0
2023-08-10,18.44,18.84,18.35,18.63,168457,16.708262247349,17.0706974370963,16.6267143296559,16.880418962479,185916.825700582,0.0,1.0
2023-08-11,18.58,18.6,18.34,18.41,106818,16.8351145637606,16.8532363232479,16.6176534499122,16.681079608118,117889.214978806,0.0,1.0
2023-08-14,18.36,18.5,18.01,18.5,138304,16.6357752093996,16.7626275258111,16.3186444183707,16.7626275258111,152638.600127589,0.0,1.0
2023-08-15,17.66,18.15,17.64,18.12,189991,16.0015136273418,16.4454967347822,15.9833918678545,16.4183140955512,209682.729905432,0.0,1.0
2023-08-16,17.65,17.98,17.51,17.68,125838,15.9924527475982,16.2914617791397,15.8656004311866,16.0196353868292,138880.554162248,0.0,1.0
2023-08-17,17.92,17.96,17.68,17.69,126282,16.2370965006776,16.2733400196523,16.0196353868292,16.0286962665729,139370.572805647,0.0,1.0
2023-08-18,17.88,18.14,17.685,17.75,369508,16.2008529817028,16.4364358550386,16.0241658267011,16.083061545035,407805.875867259,0.0,1.0
2023-08-21,17.38,18.16,17.31,17.9,177255,15.7478089945188,16.4545576145259,15.684382836313,16.2189747411902,195626.699629915,0.0,1.0
2023-08-22,17.02,17.61,16.93,17.29,208682,15.4216173237462,15.9562092286234,15.3400694060531,15.6662610768256,230310.969688697,0.0,1.0
2023-08-23,17.21,17.36,17.0,17.01,150101,15.5937740388762,15.7296872350314,15.4034955642589,15.4125564440025,165658.307191052,0.0,1.0
2023-08-24,17.42,17.5,17.14,17.14,128368,15.7840525134935,15.8565395514429,15.5303478806704,15.5303478806704,141672.777513147,0.0,1.0
2023-08-25,17.22,17.54,16.98,17.48,105872,15.6028349186199,15.8927830704177,15.3853738047715,15.8384177919556,116845.1662476,0.0,1.0
2023-08-28,17.5,17.63,17.25,17.25,135729,15.8565395514429,15.9743309881108,15.6300175578509,15.6300175578509,149796.712724994,0.0,1.0
2023-08-29,17.45,17.67,17.33,17.65,106837,15.8112351527245,16.0105745070855,15.7025045958004,15.9924527475982,117910.184245078,0.0,1.0
2023-08-30,17.28,17.45,17.14,17.44,191343,15.6572001970819,15.8112351527245,15.5303478806704,15.8021742729809,211174.858747494,0.0,1.0
2023-08-31,17.22,17.48,17.1,17.32,140055,15.6028349186199,15.8384177919556,15.4941043616957,15.6934437160567,154571.083561353,0.0,1.0
2023-09-01,17.66,17.73,17.31,17.31,123413,16.0015136273418,16.0649397855476,15.684382836313,15.684382836313,136204.213598639,0.0,1.0
2023-09-05,17.1,17.53,17.07,17.53,153431,15.4941043616957,15.883722190674,15.4669217224646,15.883722190674,169333.447016544,0.0,1.0
2023-09-06,16.53,17.16,16.42,17.16,214017,14.9776342163058,15.5484696401578,14.8779645391253,15.5484696401578,236198.918928637,0.0,1.0
2023-09-07,16.71,16.79,16.42,16.49,255972,15.1407300516921,15.2132170896415,14.8779645391253,14.9413906973311,282502.369793059,0.0,1.0
2023-09-08,16.87,17.0,16.531,16.9,155150,15.285704127591,15.4034955642589,14.9785403042802,15.312886766822,171230.613791325,0.0,1.0
2023-09-11,16.95,17.05,16.75,16.91,175949,15.3581911655404,15.4487999629773,15.1769735706668,15.3219476465657,194185.338485143,0.0,1.0
2023-09-12,16.91,17.145,16.84,16.98,241737,15.3219476465657,15.5348783205422,15.2585214883599,15.3853738047715,266791.974773275,0.0,1.0
2023-09-13,16.96,17.02,16.5,16.98,298033,15.3672520452841,15.4216173237462,14.9504515770748,15.3853738047715,328922.807090365,0.0,1.0
2023-09-14,17.45,17.45,17.015,17.1,217594,15.8112351527245,15.8112351527245,15.4170868838744,15.4941043616957,240146.65921566,0.0,1.0
2023-09-15,17.275,17.655,17.17,17.44,954707,15.6526697572101,15.99698318747,15.5575305199014,15.8021742729809,1053658.17338624,0.0,1.0
2023-09-18,16.8,17.29,16.76,17.29,161707,15.2222779693852,15.6662610768256,15.1860344504105,15.6662610768256,178467.217946206,0.0,1.0
2023-09-19,16.71,17.085,16.68,16.89,123221,15.1407300516921,15.4805130420802,15.113547412461,15.3038258870784,135992.313644737,0.0,1.0
2023-09-20,16.42,16.94,16.41,16.82,158290,14.8779645391253,15.3491302857968,14.8689036593816,15.2403997288726,174696.060954102,0.0,1.0
2023-09-21,16.2,16.48,16.19,16.3,132973,14.6786251847643,14.9323298175874,14.6695643050206,14.7692339822011,146755.065470022,0.0,1.0
2023-09-22,16.05,16.4,16.02,16.24,223954,14.5427119886091,14.859842779638,14.5155293493781,14.714868703739,247165.845188672,0.0,1.0
2023-09-25,16.12,16.28,15.8,15.99,153865,14.6061381468149,14.7511122227138,14.3161899950171,14.488346710147,169812.42920401,0.0,1.0
2023-09-26,16.19,16.43,15.995,16.02,233863,14.6695643050206,14.887025418869,14.4928771500188,14.5155293493781,258101.869372097,0.0,1.0
2023-09-27,16.13,16.38,16.03,16.21,164038,14.6151990265585,14.8417210201506,14.5245902291217,14.687686064508,181039.815824051,0.0,1.0
2023-09-28,16.32,16.49,16.08,16.18,195965,14.7873557416885,14.9413906973311,14.5698946278401,14.660503425277,216275.908679453,0.0,1.0
2023-09-29,16.31,16.68,16.22,16.48,219838,14.7782948619448,15.113547412461,14.6967469442517,14.9323298175874,242623.239926893,0.0,1.0
2023-10-02,16.33,16.37,16.18,16.3,207303,14.7964166214322,14.8326601404069,14.660503425277,14.7692339822011,228789.042415617,0.0,1.0
2023-10-03,16.09,16.36,15.95,16.19,167729,14.5789555075838,14.8235992606632,14.4521031911723,14.6695643050206,185113.371708703,0.0,1.0
2023-10-04,16.15,16.26,15.86,16.12,136304,14.6333207860459,14.7329904632264,14.3705552734791,14.6061381468149,150431.308941107,0.0,1.0
2023-10-05,16.6,16.63,16.12,16.12,161110,15.0410603745116,15.0682430137426,14.6061381468149,14.6061381468149,177808.341527041,0.0,1.0
2023-10-06,16.75,16.85,16.27,16.41,143253,15.1769735706668,15.2675823681036,14.7420513429701,14.8689036593816,158100.542168538,0.0,1.0
2023-10-09,16.65,16.89,16.053,16.54,130512,15.08636477323,15.3038258870784,14.5454302525322,14.9866950960495,144038.993665056,0.0,1.0
2023-10-10,16.77,16.93,16.56,16.77,122001,15.1950953301542,15.3400694060531,15.0048168555369,15.1950953301542,134645.866020983,0.0,1.0
2023-10-11,16.71,16.98,16.5925,16.81,125957,15.1407300516921,15.3853738047715,15.0342647147038,15.2313388491289,139011.887987844,0.0,1.0
2023-10-12,16.57,16.755,16.34,16.74,108027,15.0138777352805,15.1815040105387,14.8054775011759,15.1679126909231,119223.522501035,0.0,1.0
2023-10-13,16.07,16.66,16.06,16.66,110549,14.5608337480965,15.0954256529737,14.5517728683528,15.0954256529737,122006.916687188,0.0,1.0
2023-10-16,16.51,16.615,16.15,16.25,167544,14.9595124568185,15.0546516941271,14.6333207860459,14.7239295834827,184909.197273952,0.0,1.0
2023-10-17,16.62,16.93,16.33,16.42,176299,15.059182133999,15.3400694060531,14.7964166214322,14.8779645391253,194571.614442776,0.0,1.0
2023-10-18,16.31,16.69,16.22,16.56,132792,14.7782948619448,15.1226082922047,14.6967469442517,15.0048168555369,146555.305617645,0.0,1.0
2023-10-19,17.52,18.06,17.02,17.09,321051,15.8746613109303,16.3639488170891,15.4216173237462,15.485043481952,354326.521355583,0.0,1.0
2023-10-20,16.85,17.94,16.75,17.61,353284,15.2675823681036,16.2552182601649,15.1769735706668,15.9562092286234,389900.329762518,0.0,1.0
2023-10-23,16.6,17.19,16.515,16.82,247267,15.0410603745116,15.5756522793888,14.9640428966903,15.2403997288726,272895.134903897,0.0,1.0
2023-10-24,16.0,16.84,15.89,16.75,148234,14.4974075898907,15.2585214883599,14.3977379127102,15.1769735706668,163597.800868471,0.0,1.0
2023-10-25,15.97,16.17,15.5,15.85,194629,14.4702249506596,14.6514425455333,14.0443636027066,14.3614943937355,214801.438166883,0.0,1.0
2023-10-26,16.49,16.755,15.99,16.02,340454,14.9413906973311,15.1815040105387,14.488346710147,14.5155293493781,375740.556801236,0.0,1.0
2023-10-27,16.4,16.57,16.2,16.46,198383,14.859842779638,15.0138777352805,14.6786251847643,14.9142080581,218944.523723908,0.0,1.0
2023-10-30,16.46,16.78,16.29,16.56,124451,14.9142080581,15.2041562098979,14.7601731024575,15.0048168555369,137349.797724423,0.0,1.0
2023-10-31,16.27,16.4527,16.12,16.24,81148,14.9413906973311,15.1091714029489,14.8036397074971,14.9138404993643,88363.793353977,0.22,1.0
2023-11-01,16.11,16.34,15.94,16.34,133598,14.7944563081748,15.005674492587,14.6383385196962,15.005674492587,145477.72051689,0.0,1.0
2023-11-02,17.17,17.21,16.32,16.32,125989,15.7678966363353,15.8046302336243,14.9873076939424,14.9873076939424,137192.117623037,0.0,1.0
2023-11-03,17.65,17.94,17.5865,17.67,150805,16.2086998038042,16.47501838415,16.1503852181078,16.2270666024487,164214.790959068,0.0,1.0
2023-11-06,17.53,17.69,17.15,17.62,236249,16.0984990119369,16.2454334010932,15.7495298376907,16.1811496058374,257256.59062557,0.0,1.0
2023-11-07,17.36,17.795,17.31,17.53,131041,15.9423812234584,16.3418590939771,15.896464226847,16.0984990119369,142693.348510111,0.0,1.0
2023-11-08,17.11,17.36,16.89,17.36,118729,15.7127962404017,15.9423812234584,15.5107614553117,15.9423812234584,129286.548296006,0.0,1.0
2023-11-09,16.55,17.26,16.46,17.16,158572,15.1985258783546,15.8505472302357,15.1158752844542,15.758713237013,172672.443433318,0.0,1.0
2023-11-10,16.66,16.84,16.375,16.71,110740,15.2995432708996,15.4648444587004,15.0378163902149,15.3454602675109,120587.155272088,0.0,1.0
2023-11-13,16.72,16.93,16.41,16.51,112597,15.3546436668332,15.5474950526008,15.0699582878429,15.1617922810655,122609.282302432,0.0,1.0
2023-11-14,17.92,18.04,16.9901,17.41,237588,16.4566515855054,16.5668523773726,15.6026872825277,15.9882982200697,258714.656373351,0.0,1.0
2023-11-15,18.1,18.26,17.62,17.88,142855,16.6219527733063,16.7688871624626,16.1811496058374,16.4199179882163,155557.865869551,0.0,1.0
2023-11-16,17.79,18.425,17.66,18.14,85436,16.3372673943159,16.92041325128,16.2178832031264,16.6586863705953,93033.0882953418,0.0,1.0
2023-11-17,17.89,18.135,17.81,18.02,143829,16.4291013875386,16.6540946709342,16.3556341929605,16.5484855787281,156618.475308192,0.0,1.0
2023-11-20,17.88,17.94,17.63,17.87,105139,16.4199179882163,16.47501838415,16.1903330051596,16.4107345888941,114488.10653921,0.0,1.0
2023-11-21,17.34,17.91,17.31,17.79,100115,15.9240144248138,16.4474681861832,15.896464226847,16.3372673943159,109017.365451193,0.0,1.0
2023-11-22,17.38,17.68,17.28,17.57,68809,15.9607480221029,16.236250001771,15.8689140288802,16.135232609226,74927.5922622099,0.0,1.0
2023-11-24,17.35,17.6525,17.3,17.39,33554,15.9331978241361,16.2109956536347,15.8872808275248,15.9699314214252,36537.6684847359,0.0,1.0
2023-11-27,17.2,17.725,17.12,17.38,93973,15.7954468343021,16.2775752987212,15.7219796397239,15.9607480221029,102329.210243669,0.0,1.0
2023-11-28,17.25,17.3,16.83,17.19,136755,15.8413638309134,15.8872808275248,15.4556610593781,15.7862634349798,148915.445360615,0.0,1.0
2023-11-29,17.77,17.835,17.31,17.31,186778,16.3189005956714,16.3785926912661,15.896464226847,15.896464226847,203386.560298086,0.0,1.0
2023-11-30,17.82,17.93,17.65,17.86,156800,16.3648175922827,16.4658349848277,16.2086998038042,16.4015511895718,170742.874721541,0.0,1.0
2023-12-01,18.85,19.0,17.71,17.71,214872,17.3107077224764,17.4484587123104,16.2638001997378,16.2638001997378,233978.717966626,0.0,1.0
2023-12-04,18.99,19.195,18.47,18.69,170241,17.4392753129882,17.6275349990947,16.9617385482302,17.1637733333201,185379.067190496,0.0,1.0
2023-12-05,18.98,19.15,18.8,18.97,137468,17.4300919136659,17.5862097021445,17.2647907258651,17.4209085143436,149691.846315184,0.0,1.0
2023-12-06,19.2,20.06,19.06,19.06,216747,17.6321266987558,18.4218990404709,17.503559108244,17.503559108244,236020.445582078,0.0,1.0
2023-12-07,19.8,20.06,19.27,19.3,228539,18.1831306580919,18.4218990404709,17.6964104940117,17.7239606919785,248861.006670831,0.0,1.0
2023-12-08,20.11,20.36,19.78,19.94,149459,18.4678160370823,18.697401020139,18.1647638594474,18.3116982486037,162749.102761522,0.0,1.0
2023-12-11,20.22,20.335,20.035,20.08,196927,18.5688334296272,18.6744425218333,18.3989405421652,18.4402658391154,214438.023535006,0.0,1.0
2023-12-12,20.31,20.66,20.11,20.3,177124,18.6514840235276,18.972902999807,18.4678160370823,18.6423006242054,192874.113151647,0.0,1.0
2023-12-13,21.46,21.46,20.01,20.28,358246,19.7075749455885,19.7075749455885,18.3759820438596,18.6239338255608,390101.734040135,0.0,1.0
2023-12-14,22.04,22.55,21.64,21.64,256164,20.2402121062801,20.7085654717158,19.8728761333894,19.8728761333894,278942.460205158,0.0,1.0
2023-12-15,21.56,22.33,21.52,22.33,1175669,19.7994089388112,20.5065306866259,19.7626753415221,20.5065306866259,1280211.12742984,0.0,1.0
2023-12-18,21.23,21.74,21.155,21.72,220958,19.4963567611763,19.964710126612,19.4274812662593,19.9463433279675,240605.893576035,0.0,1.0
2023-12-19,21.48,21.75,21.17,21.29,169124,19.7259417442331,19.9738935259343,19.4412563652427,19.55145715711,184162.741992384,0.0,1.0
2023-12-20,21.12,21.898,21.11,21.31,240107,19.3953393686314,20.1098078359039,19.3861559693091,19.5698239557545,261457.649367124,0.0,1.0
2023-12-21,21.41,21.43,21.0,21.3,209607,19.6616579489772,19.6800247476217,19.2851385767642,19.5606405564322,228245.546822436,0.0,1.0
2023-12-22,21.5,21.685,21.42,21.65,112427,19.7443085428776,19.9142014303396,19.6708413482994,19.8820595327116,122424.165665298,0.0,1.0
2023-12-26,21.85,21.915,21.46,21.6,163562,20.065727519157,20.1254196147517,19.7075749455885,19.8361425361003,178106.161193907,0.0,1.0
2023-12-27,21.92,22.02,21.61,21.96,150279,20.1300113144129,20.2218453076356,19.8453259354225,20.166744911702,163642.018305347,0.0,1.0
2023-12-28,21.94,22.09,21.7692,21.85,85056,20.1483781130574,20.2861291028914,19.9915256526331,20.065727519157,92619.2981652768,0.0,1.0
2023-12-29,21.39,22.05,21.175,21.82,131384,19.6432911503326,20.2493955056024,19.4458480649039,20.0381773211902,143066.848548565,0.0,1.0
2024-01-02,21.15,21.67,21.04,21.29,167624,19.4228895665982,19.9004263313562,19.3218721740532,19.55145715711,182529.359900023,0.0,1.0
2024-01-03,20.5,21.1,20.46,21.1,148660,18.8259686106507,19.3769725699869,18.7892350133617,19.3769725699869,161879.054566992,0.0,1.0
2024-01-04,20.46,20.76,20.41,20.57,125383,18.7892350133617,19.0647369930297,18.7433180167503,18.8902524059066,136532.231257723,0.0,1.0
2024-01-05,20.63,20.755,20.381,20.42,200474,18.9453528018402,19.0601452933686,18.7166861587157,18.7525014160726,218300.427722744,0.0,1.0
2024-01-08,20.58,20.7,20.305,20.51,118126,18.8994358052289,19.0096365970961,18.6468923238665,18.835152009973,128629.928694877,0.0,1.0
2024-01-09,20.23,20.46,20.15,20.37,96276,18.5780168289495,18.7892350133617,18.5045496343713,18.7065844194612,104836.996216142,0.0,1.0
2024-01-10,20.25,20.25,19.94,20.12,104908,18.596383627594,18.596383627594,18.3116982486037,18.4769994364045,114236.565696986,0.0,1.0
2024-01-11,20.23,20.24,19.76,20.1,392099,18.5780168289495,18.5872002282717,18.1463970608029,18.45863263776,426964.990021948,0.0,1.0
2024-01-12,20.3,20.54,20.08,20.42,122531,18.6423006242054,18.8627022079398,18.4402658391154,18.7525014160726,133426.627439446,0.0,1.0
2024-01-16,20.16,20.53,19.23,19.95,165124,18.5137330336936,18.8535188086175,17.6596768967226,18.320881647926,179807.056412753,0.0,1.0
2024-01-17,20.3,20.36,19.96,20.11,209067,18.6423006242054,18.697401020139,18.3300650472482,18.4678160370823,227657.529269186,0.0,1.0
2024-01-18,20.31,20.505,20.13,20.36,139008,18.6514840235276,18.8305603103119,18.4861828357268,18.697401020139,151368.785263342,0.0,1.0
2024-01-19,20.5,20.57,20.12,20.47,116137,18.8259686106507,18.8902524059066,18.4769994364045,18.7984184126839,126464.064040406,0.0,1.0
2024-01-22,20.92,20.94,20.54,20.67,158822,19.211671382186,19.2300381808306,18.8627022079398,18.9820863991293,172944.673782045,0.0,1.0
2024-01-23,20.61,21.26,20.56,21.04,111624,18.9269860031957,19.5239069591431,18.8810690065843,19.3218721740532,121549.761785187,0.0,1.0
2024-01-24,20.96,21.01,20.69,20.82,158604,19.2484049794751,19.2943219760864,19.0004531977738,19.1198373889633,172707.288917954,0.0,1.0
2024-01-25,20.58,21.28,20.015,20.88,271194,18.8994358052289,19.5422737577877,18.3805737435207,19.1749377848969,295308.948770622,0.0,1.0
2024-01-26,20.58,20.71,20.15,20.48,291661,18.8994358052289,19.0188199964184,18.5045496343713,18.8076018120062,317595.9029602,0.0,1.0
2024-01-29,20.7,20.76,20.39,20.49,173919,19.0096365970961,19.0647369930297,18.7249512181058,18.8167852113285,189384.120080967,0.0,1.0
2024-01-30,20.28,20.9,20.28,20.7,231403,18.6239338255608,19.1933045835415,18.6239338255608,19.0096365970961,251979.677545847,0.0,1.0
2024-01-31,20.15,20.47,19.75,19.9,647620,18.5045496343713,18.7984184126839,18.1372136614806,18.2749646513146,705207.273770182,0.0,1.0
2024-02-01,19.12,20.55,19.07,20.3,372608,17.5586595041777,18.8718856072621,17.5127425075663,18.6423006242054,405740.8231138,0.0,1.0
2024-02-02,19.07,19.33,18.76,18.76,196021,17.5127425075663,17.7515108899453,17.228057128576,17.228057128576,213451.460751219,0.0,1.0
2024-02-05,18.57,18.92,18.41,18.88,137345,17.0535725414529,17.3749915177323,16.9066381522966,17.3382579204432,149557.90898361,0.0,1.0
2024-02-06,18.63,18.8,18.52,18.56,127806,17.1086729373865,17.2647907258651,17.0076555448415,17.0443891421306,139170.687797585,0.0,1.0
2024-02-07,18.08,18.46,17.82,18.44,171544,16.8148041590739,17.1682126535677,16.5729983470518,17.1496122064891,184451.480413247,0.23,1.0
2024-02-08,18.07,18.152,17.86,18.03,121934,16.8055039355346,16.8817657685569,16.6101992412091,16.7683030413773,131108.676565248,0.0,1.0
2024-02-09,18.4,18.41,17.72,18.11,182518,17.1124113123318,17.1217115358712,16.4799961116587,16.8427048296918,196251.196789541,0.0,1.0
2024-02-12,18.76,18.995,18.32,18.32,156809,17.447219359747,17.6657746129208,17.0380095240174,17.0380095240174,168607.775218725,0.0,1.0
2024-02-13,18.01,18.33,17.8,18.18,461013,16.7497025942987,17.0473097475567,16.5543978999732,16.907806394467,495700.988316422,0.0,1.0
2024-02-14,18.175,18.345,17.949,18.26,247290,16.9031562826973,17.0612600828656,16.6929712307089,16.9822081827815,265896.834581168,0.0,1.0
2024-02-15,19.0,19.1,18.16,18.35,185330,17.6704247246905,17.7634269600836,16.8892059473884,17.0659101946353,199274.780027206,0.0,1.0
2024-02-16,18.76,19.065,18.65,18.92,177798,17.447219359747,17.730876177696,17.3449169008146,17.596022936376,191176.049961028,0.0,1.0
2024-02-20,18.52,18.92,18.37,18.57,174520,17.2240139948036,17.596022936376,17.0845106417139,17.2705151125001,187651.403498343,0.0,1.0
2024-02-21,18.5,18.68,18.234,18.51,199404,17.2054135477249,17.3728175714325,16.9580276015793,17.2147137712643,214407.749617143,0.0,1.0
2024-02-22,18.33,18.73,18.141,18.42,206677,17.0473097475567,17.4193186891291,16.8715355226637,17.1310117594105,222227.991753536,0.0,1.0
2024-02-23,18.58,18.75,18.16,18.4,182452,17.2798153360394,17.4379191362077,16.8892059473884,17.1124113123318,196180.23075338,0.0,1.0
2024-02-26,18.16,18.68,18.02,18.5,225496,16.8892059473884,17.3728175714325,16.759002817838,17.2054135477249,242462.989246289,0.0,1.0
2024-02-27,18.25,18.56,18.14,18.29,175360,16.9729079592422,17.2612148889608,16.8706055003098,17.0101088533994,188554.607594943,0.0,1.0
2024-02-28,18.21,18.36,18.0,18.16,173093,16.9357070650849,17.0752104181746,16.7404023707594,16.8892059473884,186117.031777096,0.0,1.0
2024-02-29,18.35,18.85,18.24,18.55,207422,17.0659101946353,17.5309213716008,16.9636077357029,17.2519146654215,223029.047767782,0.0,1.0
2024-03-01,18.39,18.39,17.8,18.21,202645,17.1031110887925,17.1031110887925,16.5543978999732,16.9357070650849,217892.612089857,0.0,1.0
2024-03-04,18.59,19.02,18.53,18.58,234434,17.2891155595787,17.6890251717691,17.2333142183429,17.2798153360394,252073.510931302,0.0,1.0
2024-03-05,19.29,19.43,18.46,18.46,162135,17.9401312073305,18.0703343368809,17.1682126535677,17.1682126535677,174334.519288356,0.0,1.0
2024-03-06,19.33,19.68,18.86,19.29,156995,17.9773321014877,18.3028399253636,17.5402215951401,17.9401312073305,168807.770411543,0.0,1.0
2024-03-07,19.17,19.75,19.135,19.6,136382,17.8285285248588,18.3679414901388,17.7959777424712,18.2284381370491,146643.787026765,0.0,1.0
2024-03-08,19.18,19.46,19.17,19.46,115046,17.8378287483981,18.0982350074988,17.8285285248588,18.0982350074988,123702.402973129,0.0,1.0
2024-03-11,19.21,19.4,19.06,19.12,99983,17.865729419016,18.0424336662629,17.7262260659264,17.7820274071622,107506.018083743,0.0,1.0
2024-03-12,18.84,19.13,18.79,19.12,155310,17.5216211480615,17.7913276307015,17.475120030365,17.7820274071622,166995.986003482,0.0,1.0
2024-03-13,18.83,19.1,18.6725,18.76,93833,17.5123209245222,17.7634269600836,17.3658424037781,17.447219359747,100893.273805066,0.0,1.0
2024-03-14,18.27,18.75,18.17,18.75,142948,16.9915084063208,17.4379191362077,16.8985061709277,17.4379191362077,153703.832381854,0.0,1.0
2024-03-15,18.38,18.7,18.25,18.25,675400,17.0938108652532,17.3914180185112,16.9729079592422,16.9729079592422,726219.103385178,0.0,1.0
2024-03-18,17.88,18.39,17.84,18.39,176388,16.6287996882877,17.1031110887925,16.5915987941304,17.1031110887925,189659.957370306,0.0,1.0
2024-03-19,17.99,18.09,17.87,17.87,153731,16.7311021472201,16.8241043826132,16.6194994647484,16.6194994647484,165298.177350469,0.0,1.0
2024-03-20,18.48,18.7,17.96,18.0,358106,17.1868131006463,17.3914180185112,16.7032014766022,16.7404023707594,385050.959782133,0.0,1.0
2024-03-21,18.6,18.87,18.5,18.63,187342,17.2984157831181,17.5495218186794,17.2054135477249,17.326316453736,201438.168887157,0.0,1.0
2024-03-22,18.3,18.72,18.25,18.72,116703,17.0194090769387,17.4100184655898,16.9729079592422,17.4100184655898,125484.080577969,0.0,1.0
2024-03-25,18.43,18.54,18.26,18.28,89070,17.1403119829498,17.2426144418822,16.9822081827815,17.0008086298601,95771.8915287499,0.0,1.0
2024-03-26,18.27,18.52,18.26,18.42,93285,16.9915084063208,17.2240139948036,16.9822081827815,17.1310117594105,100304.040656331,0.0,1.0
2024-03-27,19.17,19.17,18.325,18.35,112612,17.8285285248588,17.8285285248588,17.042659635787,17.0659101946353,121085.261578933,0.0,1.0
2024-03-28,19.39,19.43,19.06,19.26,227455,18.0331334427236,18.0703343368809,17.7262260659264,17.9122305367126,244569.390228717,0.0,1.0
2024-04-01,18.98,19.49,18.8,19.49,224567,17.6518242776119,18.1261356781167,17.4844202539043,18.1261356781167,241464.088525169,0.0,1.0
2024-04-02,18.58,18.93,18.4,18.7,149980,17.2798153360394,17.6053231599153,17.1124113123318,17.3914180185112,161264.940961962,0.0,1.0
2024-04-03,18.47,18.71,18.38,18.49,161044,17.177512877107,17.4007182420505,17.0938108652532,17.1961133241856,173161.429205749,0.0,1.0
2024-04-04,18.33,18.85,18.32,18.72,127054,17.0473097475567,17.5309213716008,17.0380095240174,17.4100184655898,136613.920582618,0.0,1.0
2024-04-05,18.03,18.26,18.005,18.26,101824,16.7683030413773,16.9822081827815,16.7450524825291,16.9822081827815,109485.540395458,0.0,1.0
2024-04-08,18.22,18.52,17.94,18.0,90073,16.9450072886242,17.2240139948036,16.6846010295235,16.7404023707594,96850.3602298094,0.0,1.0
2024-04-09,18.32,18.47,18.18,18.36,75990,17.0380095240174,17.177512877107,16.907806394467,17.0752104181746,81707.7134531233,0.0,1.0
2024-04-10,17.33,17.81,17.02,17.81,162019,16.1172873936256,16.5636981235125,15.828980463907,16.5636981235125,174209.791103587,0.0,1.0
2024-04-11,17.28,17.49,17.145,17.49,128573,16.070786275929,16.2660909702546,15.9452332581483,16.2660909702546,138247.214657303,0.0,1.0
2024-04-12,17.31,17.35,17.15,17.22,123506,16.098686946547,16.1358878407042,15.949883369918,16.0149849346932,132798.958517456,0.0,1.0
2024-04-15,17.27,17.545,17.16,17.31,148955,16.0614860523897,16.3172421997208,15.9591835934573,16.098686946547,160162.816915516,0.0,1.0
2024-04-16,17.12,17.24,16.91,17.14,176635,15.9219826993001,16.0335853817718,15.7266780049745,15.9405831463787,189925.542384425,0.0,1.0
2024-04-17,17.34,17.59,17.19,17.3,170050,16.1265876171649,16.3590932056477,15.9870842640752,16.0893867230077,182845.067412866,0.0,1.0
2024-04-18,17.55,17.71,17.35,17.35,150280,16.3218923114904,16.4706958881194,16.1358878407042,16.1358878407042,161587.513853605,0.0,1.0
2024-04-19,18.17,18.18,17.38,17.47,164411,16.8985061709277,16.907806394467,16.1637885113221,16.2474905231759,176781.772292953,0.0,1.0
2024-04-22,18.12,18.36,18.04,18.18,187169,16.8520050532311,17.0752104181746,16.7776032649167,16.907806394467,201252.151852977,0.0,1.0
2024-04-23,18.63,18.92,18.07,18.14,164137,17.326316453736,17.596022936376,16.8055039355346,16.8706055003098,176487.155718586,0.0,1.0
2024-04-24,18.62,18.66,18.1,18.43,114131,17.3170162301967,17.3542171243539,16.8334046061525,17.1403119829498,122718.555653618,0.0,1.0
2024-04-25,18.09,18.96,17.8,18.96,141067,16.8241043826132,17.6332238305332,16.5543978999732,17.6332238305332,151681.300351254,0.0,1.0
2024-04-26,17.87,18.385,17.8304,17.98,188933,16.6194994647484,17.0984609770229,16.5826705795327,16.7218019236808,203148.880455836,0.0,1.0
2024-04-29,17.66,17.945,17.58,17.83,398797,16.4241947704228,16.6892511412932,16.3497929821084,16.5822985705911,428803.671561592,0.0,1.0
2024-04-30,17.74,17.95,17.36,17.55,276433,16.4985965587373,16.6939012530629,16.1451880642435,16.3218923114904,297232.640518323,0.0,1.0
2024-05-01,18.26,18.544,17.9,17.92,206903,16.9822081827815,17.2463345312979,16.6474001353663,16.6660005824449,222470.99666524,0.0,1.0
2024-05-02,18.84,18.89,18.355,18.36,152856,17.5216211480615,17.5681222657581,17.0705603064049,17.0752104181746,164357.339749844,0.0,1.0
2024-05-03,18.89,19.23,18.85,19.12,224488,17.5681222657581,17.8843298660946,17.5309213716008,17.7820274071622,241379.144330369,0.0,1.0
2024-05-06,19.03,19.26,18.9,18.97,190460,17.6983253953084,17.9122305367126,17.5774224892974,17.6425240540726,204790.776474298,0.0,1.0
2024-05-07,18.72,19.12,18.7,18.87,237834,17.6239236069939,18.0005031712459,17.6050946287813,17.7651409435884,252625.498117409,0.23,1.0
2024-05-08,18.82,18.87,18.475,18.63,108278,17.7180684980569,17.7651409435884,17.3932686238896,17.5391932050372,115012.082734835,0.0,1.0
2024-05-09,18.91,18.93,18.64,18.91,140605,17.8027989000136,17.8216278782262,17.5486076941435,17.8027989000136,149349.580643635,0.0,1.0
2024-05-10,18.75,19.0,18.56,18.89,108107,17.6521670743128,17.8875293019703,17.4732917812931,17.783969921801,114830.44781225,0.0,1.0
2024-05-13,18.55,18.89,18.55,18.89,245380,17.4638772921868,17.783969921801,17.4638772921868,17.783969921801,260640.802946803,0.0,1.0
2024-05-14,18.78,18.81,18.59,18.81,97472,17.6804105416317,17.7086540089506,17.501535248612,17.7086540089506,103534.0302585,0.0,1.0
2024-05-15,18.76,19.01,18.71,18.95,104159,17.6615815634191,17.8969437910766,17.6145091178876,17.8404568564388,110636.91170485,0.0,1.0
2024-05-16,18.89,18.9,18.68,18.76,107379,17.783969921801,17.7933844109073,17.5862656505687,17.6615815634191,114057.171650602,0.0,1.0
2024-05-17,19.08,19.27,18.95,18.96,107280,17.9628452148207,18.1417205078404,17.8404568564388,17.8498713455451,113952.014590158,0.0,1.0
2024-05-20,18.71,19.19,18.71,19.15,118194,17.6145091178876,18.06640459499,17.6145091178876,18.0287466385648,125544.783859705,0.0,1.0
2024-05-21,18.96,19.01,18.68,18.68,112153,17.8498713455451,17.8969437910766,17.5862656505687,17.5862656505687,119128.078787565,0.0,1.0
2024-05-22,18.68,19.05,18.64,18.96,161543,17.5862656505687,17.9346017475018,17.5486076941435,17.8498713455451,171589.767831263,0.0,1.0
2024-05-23,18.22,18.92,18.1,18.72,177657,17.1531991516789,17.8122133891199,17.0402252824033,17.6239236069939,188705.938255441,0.0,1.0
2024-05-24,18.29,18.31,17.94,18.31,133695,17.219100575423,17.2379295536356,16.8895934567025,17.2379295536356,142009.830263154,0.0,1.0
2024-05-28,17.99,18.47,17.97,18.35,150671,16.936665902234,17.3885613793364,16.9178369240214,17.2755875100608,160041.610647965,0.0,1.0
2024-05-29,17.51,17.7,17.41,17.7,150470,16.4847704251316,16.6636457181513,16.3906255340686,16.6636457181513,159828.109949488,0.0,1.0
2024-05-30,17.88,17.979,17.57,17.76,118932,16.8331065220647,16.9263099642171,16.5412573597694,16.7201326527891,126328.681946651,0.0,1.0
2024-05-31,18.13,18.22,17.9,17.93,119111,17.0684687497222,17.1531991516789,16.8519355002773,16.8801789675962,126518.814409473,0.0,1.0
2024-06-03,17.76,18.37,17.74,18.37,111238,16.7201326527891,17.2944164882734,16.7013036745765,17.2944164882734,118156.172622856,0.0,1.0
2024-06-04,17.38,17.63,17.34,17.63,80508,16.3623820667497,16.5977442944072,16.3247241103245,16.5977442944072,85514.9961840458,0.0,1.0
2024-06-05,17.37,17.515,17.12,17.47,115499,16.3529675776434,16.4894776696848,16.1176053499859,16.4471124687064,122682.174992064,0.0,1.0
2024-06-06,17.42,17.49,17.28,17.36,108504,16.4000400231749,16.465941446919,16.2682371756867,16.3435530885371,115252.138246556,0.0,1.0
2024-06-07,17.37,17.415,17.16,17.16,92769,16.3529675776434,16.3953327786218,16.1552633064111,16.1552633064111,98538.538791148,0.0,1.0
2024-06-10,17.15,17.22,16.89,17.22,138821,16.1458488173048,16.2117502410489,15.901072100541,16.2117502410489,147454.629170585,0.0,1.0
2024-06-11,16.92,17.08,16.86,17.01,145512,15.9293155678599,16.0799473935607,15.8728286332221,16.0140459698166,154561.759387053,0.0,1.0
2024-06-12,17.33,17.64,17.0901,17.44,131827,16.3153096212182,16.6071587835135,16.0894560275581,16.4188690013875,140025.654617606,0.0,1.0
2024-06-13,17.05,17.33,16.84,17.27,167539,16.0517039262418,16.3153096212182,15.8539996550095,16.2588226865804,177958.674239564,0.0,1.0
2024-06-14,16.68,16.965,16.56,16.79,111953,15.7033678293087,15.9716807688383,15.5903939600331,15.806927209478,118915.640281618,0.0,1.0
2024-06-17,17.0,17.019,16.545,16.65,102222,16.0046314807103,16.0225190100123,15.5762722263736,15.6751243619898,108579.444774749,0.0,1.0
2024-06-18,17.08,17.285,17.0362,17.05,163758,16.0799473935607,16.2729444202399,16.0387119312751,16.0517039262418,173942.52428463,0.0,1.0
2024-06-20,16.86,17.12,16.835,17.01,95854,15.8728286332221,16.1176053499859,15.8492924104563,16.0140459698166,101815.402745386,0.0,1.0
2024-06-21,16.87,17.0,16.6901,16.91,584954,15.8822431223284,16.0046314807103,15.7128764633061,15.9199010787536,621333.769039627,0.0,1.0
2024-06-24,17.11,17.36,17.0,17.0,395762,16.1081908608796,16.3435530885371,16.0046314807103,16.0046314807103,420375.439953673,0.0,1.0
2024-06-25,16.84,17.17,16.78,17.07,205012,15.8539996550095,16.1646777955174,15.7975127203717,16.0705329044544,217762.214906389,0.0,1.0
2024-06-26,17.17,17.33,16.7,16.7,204164,16.1646777955174,16.3153096212182,15.7221968075213,15.7221968075213,216861.475641173,0.0,1.0
2024-06-27,17.48,17.57,16.965,17.2,211914,16.4565269578127,16.5412573597694,15.9716807688383,16.1929212628363,225093.467746632,0.0,1.0
2024-06-28,18.03,18.25,17.57,17.6,999071,16.9743238586592,17.1814426189978,16.5412573597694,16.5695008270883,1061205.75287662,0.0,1.0
2024-07-01,17.9,18.18,17.84,17.94,164142,16.8519355002773,17.1155411952537,16.7954485656395,16.8895934567025,174350.406216049,0.0,1.0
2024-07-02,17.88,18.065,17.83,17.83,122564,16.8331065220647,17.0072745705313,16.7860340765332,16.7860340765332,130186.565214654,0.0,1.0
2024-07-03,17.55,17.94,17.51,17.94,60827,16.5224283815568,16.8895934567025,16.4847704251316,16.8895934567025,64609.9850062969,0.0,1.0
2024-07-05,17.13,17.69,17.04,17.56,136453,16.1270198390922,16.654231229045,16.0422894371355,16.5318428706631,144939.357260168,0.0,1.0
2024-07-08,17.26,17.41,17.17,17.34,72640,16.2494081974741,16.3906255340686,16.1646777955174,16.3247241103245,77157.6653600771,0.0,1.0
2024-07-09,17.49,17.49,17.2,17.21,140015,16.465941446919,16.465941446919,16.1929212628363,16.2023357519426,148722.88705109,0.0,1.0
2024-07-10,18.04,18.08,17.4794,17.51,170077,16.9837383477655,17.0213963041907,16.4559620884663,16.4847704251316,180654.518880036,0.0,1.0
2024-07-11,19.09,19.15,18.25,18.46,352193,17.972259703927,18.0287466385648,17.1814426189978,17.3791468902301,374096.773625574,0.0,1.0
2024-07-12,19.19,19.38,19.05,19.3,171228,18.06640459499,18.2452798880097,17.9346017475018,18.1699639751593,181877.102481764,0.0,1.0
2024-07-15,19.88,20.19,19.255,19.45,227391,18.7160043433248,19.0078535056201,18.127598774181,18.3111813117538,241533.021529367,0.0,1.0
2024-07-16,20.82,20.85,19.9,20.11,269670,19.600966319317,19.6292097866359,18.7348333215374,18.9325375927697,286441.459494107,0.0,1.0
2024-07-17,21.43,21.59,20.58,20.58,341147,20.1752501548013,20.3258819805021,19.3750185807658,19.3750185807658,362363.7949421,0.0,1.0
2024-07-18,21.08,21.695,20.89,21.06,195432,19.8457430360808,20.4247341161182,19.6668677430611,19.8269140578682,207586.410471511,0.0,1.0
2024-07-19,21.02,21.47,20.89,21.11,187214,19.789256101443,20.2129081112265,19.6668677430611,19.8739865033997,198857.312262134,0.0,1.0
2024-07-22,21.47,21.47,20.555,20.84,128355,20.2129081112265,20.2129081112265,19.351482358,19.6197952975296,136337.72215436,0.0,1.0
2024-07-23,22.05,22.19,21.22,21.22,162500,20.7589484793919,20.8907513268801,19.977545883569,19.977545883569,172606.286082221,0.0,1.0
2024-07-24,21.81,22.41,21.68,21.94,158253,20.5330007408407,21.0978700872187,20.4106123824588,20.6553890992226,168095.154408429,0.0,1.0
2024-07-25,22.98,23.5,21.37,22.48,235066,21.6344959662778,22.1240493998054,20.1187632201635,21.1637715109628,249685.349195097,0.0,1.0
2024-07-26,23.12,23.19,22.785,22.79,146923,21.766298813766,21.8322002375101,21.450913428705,21.4556206732581,156060.513046512,0.0,1.0
2024-07-29,22.56,23.31,22.495,23.29,183158,21.2390874238132,21.9451741067857,21.1778932446223,21.9263451285731,194549.059361522,0.0,1.0
2024-07-30,23.16,23.28,22.58,22.73,162393,21.8039567701912,21.9169306394668,21.2579164020258,21.3991337386203,172492.631481539,0.0,1.0
2024-07-31,23.17,23.82,22.89,23.07,242906,21.8133712592975,22.425313051207,21.5497655643211,21.7192263682345,258012.938628234,0.0,1.0
2024-08-01,22.75,23.15,22.25,23.06,696409,21.4179627168329,21.7945422810849,20.9472382615179,21.7098118791282,739720.437441436,0.0,1.0
2024-08-02,22.53,22.6,21.74,21.74,321552,21.2108439564943,21.2767453802384,20.4670993170966,20.4670993170966,341550.132321909,0.0,1.0
2024-08-05,21.21,21.97,21.075,21.36,289115,19.9681313944627,20.6836325665415,19.8410357915276,20.1093487310572,307095.793234838,0.0,1.0
2024-08-06,21.04,21.34,20.96,21.17,161331,19.8080850796556,20.0905197528446,19.7327691668052,19.9304734380375,171364.583014958,0.0,1.0
2024-08-07,20.78,21.47,20.75,21.16,172687,19.7798416123367,20.4366313482612,19.7512855368617,20.1415519016864,181418.83693153,0.23,1.0
2024-08-08,21.12,21.13,20.81,21.03,254140,20.1034771343865,20.1129958262114,19.8083976878117,20.0178089079615,266990.469565045,0.0,1.0
2024-08-09,20.97,21.17,20.66,21.17,174616,19.9606967570116,20.1510705935114,19.6656173104368,20.1510705935114,183445.375909223,0.0,1.0
2024-08-12,20.77,21.35,20.51,21.08,213394,19.7703229205117,20.3224070463613,19.5228369330618,20.0654023670865,224184.16723996,0.0,1.0
2024-08-13,21.2,21.22,20.84,21.02,485362,20.1796266689864,20.1986640526364,19.8369537632866,20.0082902161365,509904.101239591,0.0,1.0
2024-08-14,21.11,21.35,20.88,21.35,225322,20.0939584425615,20.3224070463613,19.8750285305866,20.3224070463613,236715.300949615,0.0,1.0
2024-08-15,21.48,21.77,21.3,21.58,178074,20.4461500400862,20.722192103011,20.2748135872363,20.5413369583362,187078.228052751,0.0,1.0
2024-08-16,21.97,22.1,21.45,21.45,126651,20.9125659395109,21.0363089332358,20.4175939646112,20.4175939646112,133055.0482446,0.0,1.0
2024-08-19,22.23,22.305,21.97,22.01,145330,21.1600519269607,21.2314421156482,20.9125659395109,20.9506407068109,152678.543093917,0.0,1.0
2024-08-20,21.78,22.19,21.77,22.19,119018,20.731710794836,21.1219771596608,20.722192103011,21.1219771596608,125036.089189788,0.0,1.0
2024-08-21,21.93,21.98,21.715,21.96,94945,20.8744911722109,20.9220846313359,20.6698392979736,20.9030472476859,99745.8492675427,0.0,1.0
2024-08-22,21.99,22.13,21.795,21.84,79336,20.9316033231609,21.0648650087108,20.7459888325735,20.788822945786,83347.5875242483,0.0,1.0
2024-08-23,23.0,23.45,22.04,22.1,203519,21.8929911974853,22.32133232961,20.9791967822859,21.0363089332358,213809.842509673,0.0,1.0
2024-08-26,22.74,23.34,22.7,23.34,119875,21.6455052100354,22.216626719535,21.6074304427354,22.216626719535,125936.422991697,0.0,1.0
2024-08-27,22.22,22.53,22.175,22.53,267535,21.1505332351358,21.4456126817106,21.1076991219233,21.4456126817106,281062.781439696,0.0,1.0
2024-08-28,23.0,23.04,22.06,22.06,211054,21.8929911974853,21.9310659647852,20.9982341659359,20.9982341659359,221725.84624058,0.0,1.0
2024-08-29,22.81,23.13,22.68,23.13,135687,21.7121360528104,22.0167341912102,21.5883930590855,22.0167341912102,142547.94933451,0.0,1.0
2024-08-30,22.84,23.04,22.56,22.86,100763,21.7406921282854,21.9310659647852,21.4741687571855,21.7597295119353,105858.033701041,0.0,1.0
2024-09-03,22.85,22.9,22.262,22.66,139012,21.7502108201103,21.7978042792353,21.1905117408007,21.5693556754355,146041.076395594,0.0,1.0
2024-09-04,22.39,22.97,22.29,22.69,82492,21.3123509961606,21.8644351220103,21.2171640779107,21.5979117509105,86663.1691798213,0.0,1.0
2024-09-05,22.17,22.505,22.05,22.47,157115,21.1029397760108,21.4218159521481,20.9887154741109,21.3885005307606,165059.446075833,0.0,1.0
2024-09-06,21.71,22.33,21.6,22.24,168384,20.6650799520611,21.2552388452107,20.5603743419862,21.1695706187857,176898.257760449,0.0,1.0
2024-09-09,21.69,22.0,21.55,21.74,136176,20.6460425684111,20.9411220149859,20.5127808828612,20.6936360275361,143061.675389508,0.0,1.0
2024-09-10,21.74,22.005,21.27,21.8,138010,20.6936360275361,20.9458813608984,20.2462575117614,20.750748178486,144988.410736885,0.0,1.0
2024-09-11,21.34,21.49,20.89,21.49,99220,20.3128883545363,20.4556687319112,19.8845472224116,20.4556687319112,104237.012631793,0.0,1.0
2024-09-12,21.37,21.6,21.21,21.45,111416,20.3414444300113,20.5603743419862,20.1891453608114,20.4175939646112,117049.697635394,0.0,1.0
2024-09-13,21.72,21.78,21.45,21.71,146596,20.6745986438861,20.731710794836,20.4175939646112,20.6650799520611,154008.557788453,0.0,1.0
2024-09-16,21.87,21.96,21.47,21.82,109221,20.817379021261,20.9030472476859,20.4366313482612,20.769785562136,114743.708492814,0.0,1.0
2024-09-17,22.0,22.49,21.805,22.06,143150,20.9411220149859,21.4075379144106,20.7555075243985,20.9982341659359,150388.312419282,0.0,1.0
2024-09-18,22.07,22.81,21.65,22.1,136129,21.0077528577608,21.7121360528104,20.6079678011111,21.0363089332358,143012.298856615,0.0,1.0
2024-09-19,22.78,22.83,22.14,22.51,144177,21.6835799773354,21.7311734364604,21.0743837005358,21.4265752980606,151467.242191232,0.0,1.0
2024-09-20,22.28,22.78,22.28,22.78,909366,21.2076453860857,21.6835799773354,21.2076453860857,21.6835799773354,955347.664068968,0.0,1.0
2024-09-23,22.04,22.465,21.97,22.39,147167,20.9791967822859,21.3837411848481,20.9125659395109,21.3123509961606,154608.430134882,0.0,1.0
2024-09-24,21.66,22.13,21.64,22.03,107384,20.6174864929361,21.0648650087108,20.5984491092861,20.9696780904609,112813.821451849,0.0,1.0
2024-09-25,21.27,21.7,21.25,21.7,111790,20.2462575117614,20.6555612602361,20.2272201281114,20.6555612602361,117442.608769483,0.0,1.0
2024-09-26,21.49,21.7,21.37,21.63,148692,20.4556687319112,20.6555612602361,20.3414444300113,20.5889304174611,156210.541042598,0.0,1.0
2024-09-27,21.37,21.74,21.295,21.64,156201,20.3414444300113,20.6936360275361,20.2700542413238,20.5984491092861,164099.230095733,0.0,1.0
2024-09-30,21.77,21.81,21.24,21.33,130115,20.722192103011,20.760266870311,20.2177014362864,20.3033696627113,136694.203775305,0.0,1.0
2024-10-01,20.77,21.67,20.72,21.67,298593,19.7703229205117,20.6270051847611,19.7227294613867,20.6270051847611,313691.214601541,0.0,1.0
2024-10-02,20.78,21.22,20.72,20.72,113080,19.7798416123367,20.1986640526364,19.7227294613867,19.7227294613867,118797.837012731,0.0,1.0
2024-10-03,20.81,20.92,20.595,20.72,126361,19.8083976878117,19.9131032978866,19.6037458135743,19.7227294613867,132750.384531001,0.0,1.0
2024-10-04,21.13,21.35,20.95,21.12,131677,20.1129958262114,20.3224070463613,19.9416593733616,20.1034771343865,138335.185570617,0.0,1.0
2024-10-07,21.13,21.365,20.97,21.06,111759,20.1129958262114,20.3366850840988,19.9606967570116,20.0463649834365,117410.041269064,0.0,1.0
2024-10-08,20.94,21.31,20.94,21.24,98493,19.9321406815366,20.2843322790613,19.9321406815366,20.2177014362864,103473.252218738,0.0,1.0
2024-10-09,21.15,21.44,20.9,20.92,72593,20.1320332098614,20.4080752727863,19.8940659142366,19.9131032978866,76263.6309008239,0.0,1.0
2024-10-10,20.98,21.12,20.73,20.94,108828,19.9702154488365,20.1034771343865,19.7322481532117,19.9321406815366,114330.836632663,0.0,1.0
2024-10-11,21.83,21.9,21.12,21.12,105861,20.779304253961,20.845935096736,20.1034771343865,20.1034771343865,111213.811673193,0.0,1.0
2024-10-14,21.88,21.99,21.26,21.81,58269,20.826897713086,20.9316033231609,20.2367388199364,20.760266870311,61215.3445781287,0.0,1.0
2024-10-15,22.4,22.87,21.87,21.95,122115,21.3218696879856,21.7692482037603,20.817379021261,20.8935285558609,128289.687538111,0.0,1.0
2024-10-16,22.79,22.93,22.56,22.68,107478,21.6930986691604,21.8263603547103,21.4741687571855,21.5883930590855,112912.574517636,0.0,1.0
2024-10-17,23.07,23.08,22.56,22.89,107327,21.9596220402602,21.9691407320852,21.4741687571855,21.7882855874103,112753.939273659,0.0,1.0
2024-10-18,22.62,23.06,22.57,23.06,106048,21.5312809081355,21.9501033484352,21.4836874490105,21.9501033484352,111410.267240238,0.0,1.0
2024-10-21,21.49,22.645,21.46,22.63,167696,20.4556687319112,21.555077637698,20.4271126564362,21.5407995999605,176175.469364051,0.0,1.0
2024-10-22,21.72,21.73,21.44,21.51,167168,20.6745986438861,20.6841173357111,20.4080752727863,20.4747061155612,175620.771292396,0.0,1.0
2024-10-23,21.87,21.96,21.65,21.65,77085,20.817379021261,20.9030472476859,20.6079678011111,20.6079678011111,80982.7667680079,0.0,1.0
2024-10-24,22.36,22.51,21.62,21.9,352242,21.2837949206857,21.4265752980606,20.5794117256361,20.845935096736,370052.95105269,0.0,1.0
2024-10-25,22.34,22.72,22.07,22.58,127156,21.2647575370357,21.6264678263854,21.0077528577608,21.4932061408355,133585.583332073,0.0,1.0
2024-10-28,22.97,23.1635,22.49,22.67,156579,21.8644351220103,22.0486218088239,21.4075379144106,21.5788743672605,164496.343487941,0.0,1.0
2024-10-29,22.99,23.19,22.89,23.0,122343,21.8834725056603,22.0738463421601,21.7882855874103,21.8929911974853,128529.216250871,0.0,1.0
2024-10-30,23.11,23.595,22.9,22.9,115662,21.9976968075602,22.4593533610724,21.7978042792353,21.7978042792353,121510.394628285,0.0,1.0
2024-10-31,22.99,23.18,22.29,23.18,144205,21.8834725056603,22.0643276503351,21.2171640779107,22.0643276503351,151496.657998061,0.0,1.0
2024-11-01,23.2,23.22,22.28,23.16,217371,22.0833650339851,22.1024024176351,21.2076453860857,22.0452902666851,228362.262374375,0.0,1.0
2024-11-04,23.23,23.26,22.65,23.07,174984,22.1119211094601,22.1404771849351,21.5598369836105,21.9596220402602,183831.983656134,0.0,1.0
2024-11-05,23.91,23.94,23.215,23.27,321302,22.7591921535597,22.7877482290346,22.0976430717226,22.1499958767601,337548.484505344,0.0,1.0
2024-11-06,27.28,27.43,24.79,24.79,743178,26.1859212105574,26.3299053814365,23.7957839739632,23.7957839739632,774228.856681435,0.23,1.0
2024-11-07,26.06,27.11,25.91,27.07,240941,25.0148499540735,26.0227391502276,24.8708657831943,25.9843433713265,251007.800227781,0.0,1.0
2024-11-08,26.26,26.53,25.905,26.05,287123,25.206828848579,25.4660003561615,24.8660663108317,25.0052510093482,299119.338862217,0.0,1.0
2024-11-11,26.92,27.55,26.79,26.79,226057,25.8403592004474,26.4450927181399,25.7155729190188,25.7155729190188,235501.929086753,0.0,1.0
2024-11-12,26.39,27.06,26.39,26.86,257909,25.3316151300077,25.9747444266013,25.3316151300077,25.7827655320957,268684.743356036,0.0,1.0
2024-11-13,26.26,27.1,26.23,26.64,186695,25.206828848579,26.0131402055024,25.1780320144032,25.5715887481396,194495.338126453,0.0,1.0
2024-11-14,26.13,26.49,25.85,26.46,124129,25.0820425671504,25.4276045772604,24.8132721148427,25.3988077430846,129315.256575154,0.0,1.0
2024-11-15,26.16,26.41,25.79,26.25,121745,25.1108394013263,25.3508130194582,24.755678446491,25.1972299038538,126831.650232759,0.0,1.0
2024-11-18,25.69,26.3,25.17,26.13,96430,24.6596889992382,25.2452246274802,24.1605438735238,25.0820425671504,100458.959562569,0.0,1.0
2024-11-19,25.59,25.73,25.155,25.35,105431,24.5636995519854,24.6980847781393,24.1461454564359,24.3333248785788,109836.031998768,0.0,1.0
2024-11-20,25.49,25.78,25.29,25.51,124121,24.4677101047327,24.7460795017657,24.2757312102271,24.4869079941832,129306.922325683,0.0,1.0
2024-11-21,25.79,26.22,25.5,25.69,142851,24.755678446491,25.1684330696779,24.4773090494579,24.6596889992382,148819.483899954,0.0,1.0
2024-11-22,26.5,26.52,25.88,25.92,117404,25.4372035219857,25.4564014114363,24.8420689490185,24.8804647279196,122309.27811349,0.0,1.0
2024-11-25,26.78,27.575,26.7,26.77,252490,25.7059739742935,26.469090079953,25.6291824164913,25.6963750295682,263039.331120533,0.0,1.0
2024-11-26,26.79,27.24,26.51,26.73,225311,25.7155729190188,26.1475254316562,25.446802466711,25.6579792506671,234724.760323571,0.0,1.0
2024-11-27,26.8,27.38,26.77,26.88,212651,25.725171863744,26.2819106578101,25.6963750295682,25.8019634215463,221535.810535517,0.0,1.0
2024-11-29,26.45,27.13,26.2,27.08,93703,25.3892087983593,26.0419370396782,25.1492351802274,25.9939423160518,97618.0222740995,0.0,1.0
2024-12-02,26.28,26.93,26.02,26.59,168782,25.2260267380296,25.8499581451726,24.9764541751724,25.5235940245132,175833.911779421,0.0,1.0
2024-12-03,26.11,26.42,25.92,26.25,113058,25.0628446776999,25.3604119641835,24.8804647279196,25.1972299038538,117781.697088302,0.0,1.0
2024-12-04,26.38,26.45,25.96,26.17,141198,25.3220161852824,25.3892087983593,24.9188605068207,25.1204383460515,147097.419602983,0.0,1.0
2024-12-05,26.12,26.65,26.1,26.39,161438,25.0724436224252,25.5811876928649,25.0532457329746,25.3316151300077,168183.070764928,0.0,1.0
2024-12-06,26.13,26.33,25.78,26.28,96899,25.0820425671504,25.274021461656,24.7460795017657,25.2260267380296,100947.554937814,0.0,1.0
2024-12-09,25.96,26.33,25.96,26.27,142345,24.9188605068207,25.274021461656,24.9188605068207,25.2164277933043,148292.342620905,0.0,1.0
2024-12-10,26.07,26.4,25.59,26.1,187516,25.0244488987988,25.3412140747329,24.5636995519854,25.0532457329746,195350.640478426,0.0,1.0
2024-12-11,26.28,26.58,25.92,26.36,180118,25.2260267380296,25.5139950797879,24.8804647279196,25.3028182958318,187643.543280004,0.0,1.0
2024-12-12,26.14,26.4,26.08,26.23,163012,25.0916415118757,25.3412140747329,25.034047843524,25.1780320144032,169822.834348372,0.0,1.0
2024-12-13,26.17,26.185,25.775,26.18,143056,25.1204383460515,25.1348367631395,24.7412800294031,25.1300372907768,149033.049042652,0.0,1.0
2024-12-16,26.48,26.5137,26.13,26.3,153415,25.4180056325352,25.4503540762593,25.0820425671504,25.2452246274802,159824.860326574,0.0,1.0
2024-12-17,25.67,26.54,25.56,26.32,164126,24.6404911097877,25.4755993008868,24.5349027178096,25.2644225169307,170983.378587226,0.0,1.0
2024-12-18,24.02,26.01,23.89,25.86,293173,23.0566652301169,24.9668552304471,22.9318789486882,24.8228710595679,305422.115024754,0.0,1.0
2024-12-19,23.72,24.765,23.67,24.57,248256,22.7686968883585,23.77178661215,22.7207021647321,23.5846071900071,258628.429587941,0.0,1.0
2024-12-20,24.37,24.75,23.58,23.58,858963,23.3926282955016,23.7573881950621,22.6343116622046,22.6343116622046,894851.491058207,0.0,1.0
2024-12-23,24.22,24.545,24.06,24.26,155750,23.2486441246224,23.5606098281939,23.095061009018,23.2870399035235,162257.419390959,0.0,1.0
2024-12-24,24.45,24.665,23.825,24.19,56944,23.4694198533038,23.6757971648973,22.8694858079739,23.2198472904466,59323.1877354654,0.0,1.0
2024-12-26,24.43,24.465,24.145,24.27,186526,23.4502219638532,23.4838182703917,23.1766520391828,23.2966388482488,194319.277106375,0.0,1.0
2024-12-27,24.31,24.58,24.09,24.24,172662,23.3350346271499,23.5942061347324,23.1238578431938,23.267842014073,179876.022772916,0.0,1.0
2024-12-30,24.32,24.46,24.024,24.21,134480,23.3446335718752,23.4790187980291,23.060504808007,23.2390451798971,140098.733609606,0.0,1.0
2024-12-31,24.5,24.635,24.37,24.49,176790,23.5174145769302,23.6470003307214,23.3926282955016,23.5078156322049,184176.495500016,0.0,1.0
2025-01-02,24.05,24.77,23.85,24.69,201584,23.0854620642927,23.7765860845127,22.8934831697871,23.6997945267105,210006.418173399,0.0,1.0
2025-01-03,24.18,24.31,23.58,24.19,122689,23.2102483457213,23.3350346271499,22.6343116622046,23.2198472904466,127815.091670352,0.0,1.0
2025-01-06,24.2,24.7,23.965,24.19,165004,23.2294462351719,23.7093934714357,23.0038710341278,23.2198472904466,171898.062466682,0.0,1.0
2025-01-07,23.85,24.46,23.55,24.21,164198,22.8934831697871,23.4790187980291,22.6055148280288,23.2390451798971,171058.386832466,0.0,1.0
2025-01-08,23.78,23.95,23.48,23.65,100849,22.8262905567102,22.9894726170399,22.5383222149519,22.7015042752816,105062.590614181,0.0,1.0
2025-01-10,23.08,23.31,22.69,23.3,149212,22.1543644259408,22.3751401546221,21.7800055816549,22.3655412098969,155446.254010681,0.0,1.0
2025-01-13,23.26,23.32,22.785,22.82,163708,22.3271454309958,22.3847390993474,21.8711955565451,21.9047918630835,170547.914052359,0.0,1.0
2025-01-14,24.37,24.39,23.48,23.48,165545,23.3926282955016,23.4118261849521,22.5383222149519,22.5383222149519,172461.666087167,0.0,1.0
2025-01-15,24.61,25.195,24.33,25.195,114049,23.6230029689082,24.184541235337,23.3542325166005,24.184541235337,118814.102241537,0.0,1.0
2025-01-16,24.31,24.605,24.15,24.49,125767,23.3350346271499,23.6182034965456,23.1814515115455,23.5078156322049,131021.694154367,0.0,1.0
2025-01-17,24.55,24.625,24.24,24.5,139550,23.5654093005566,23.6374013859961,23.267842014073,23.5174145769302,145380.564211931,0.0,1.0
2025-01-21,24.71,25.195,24.655,24.67,118041,23.718992416161,24.184541235337,23.666198220172,23.6805966372599,122972.892727628,0.0,1.0
2025-01-22,24.6,24.68,24.205,24.48,222722,23.613404024183,23.6901955819852,23.2342457075345,23.4982166874796,232027.588838478,0.0,1.0
2025-01-23,24.85,24.97,23.96,24.7,275505,23.8533776423149,23.9685649790182,22.9990715617652,23.7093934714357,287015.925067775,0.0,1.0
2025-01-24,24.65,25.12,24.38,24.94,238293,23.6613987478093,24.1125491498974,23.4022272402268,23.9397681448424,248249.163652839,0.0,1.0
2025-01-27,25.55,25.66,24.65,24.9,331596,24.5253037730843,24.6308921650624,23.6613987478093,23.9013723659413,345450.473453382,0.0,1.0
2025-01-28,25.25,25.5675,25.16,25.36,188943,24.237335431326,24.5421019263536,24.1509449287985,24.3429238233041,196837.262227839,0.0,1.0
2025-01-29,25.48,25.62,25.16,25.25,192467,24.4581111600074,24.5924963861613,24.1509449287985,24.237335431326,200508.499119869,0.0,1.0
2025-01-30,25.56,26.05,25.4725,25.67,272883,24.5349027178096,25.0052510093482,24.4509119514634,24.6404911097877,284284.374803614,0.0,1.0
2025-01-31,25.7,25.77,25.32,25.49,303425,24.6692879439635,24.7364805570404,24.3045280444029,24.4677101047327,316102.455722,0.0,1.0
2025-02-03,25.11,25.52,24.69,25.04,190690,24.1029502051721,24.4965069389085,23.6997945267105,24.0357575920952,198657.253956096,0.0,1.0
2025-02-04,25.7,25.72,24.83,25.01,134108,24.6692879439635,24.688485833414,23.8341797528643,24.0069607579193,139711.191009198,0.0,1.0
2025-02-05,25.67,25.89,25.26,25.26,159910,24.6404911097877,24.8516678937438,24.2469343760513,24.2469343760513,166591.229115943,0.0,1.0
2025-02-06,25.77,25.81,25.24,25.47,200452,24.9668552304471,25.005608595182,24.4533731477099,24.6762049949355,206900.22801512,0.24,1.0
2025-02-07,24.9,25.66,24.84,25.66,380993,24.1239695474634,24.8602834774262,24.0658395003611,24.8602834774262,393248.950233297,0.0,1.0
2025-02-10,24.76,24.97,24.71,24.97,169756,23.9883327708914,24.1917879357495,23.9398910649728,24.1917879357495,175216.785599219,0.0,1.0
2025-02-11,25.08,25.13,24.54,24.58,143824,24.2983596887704,24.346801394689,23.7751892648495,23.8139426295844,148450.593628632,0.0,1.0
2025-02-12,24.26,24.78,24.255,24.66,173688,23.5039157117053,24.0077094532588,23.4990715411135,23.8914493590542,179275.271902951,0.0,1.0
2025-02-13,24.47,24.635,24.1,24.37,168150,23.7073708765635,23.8672285060949,23.3489022527658,23.6104874647263,173559.123085539,0.0,1.0
2025-02-14,24.25,24.775,24.14,24.63,98037,23.4942273705216,24.0028652826669,23.3876556175007,23.862384335503,101190.697293708,0.0,1.0
2025-02-18,24.46,24.62,24.07,24.07,167061,23.6976825353798,23.8526959943193,23.3198372292147,23.3198372292147,172435.091655029,0.0,1.0
2025-02-19,24.35,24.56,24.11,24.25,187020,23.5911107823588,23.794565947217,23.3585905939495,23.4942273705216,193036.141537065,0.0,1.0
2025-02-20,24.23,24.4678,23.79,24.24,142400,23.4748506881542,23.7052394415031,23.0485636760705,23.4845390293379,146980.785770923,0.0,1.0
2025-02-21,24.15,24.639,23.8101,24.39,332425,23.3973439586844,23.8711038425683,23.0680372418498,23.6298641470937,343118.593468393,0.0,1.0
2025-02-24,24.15,24.34,24.03,24.34,299968,23.3973439586844,23.5814224411751,23.2810838644798,23.5814224411751,309617.502430705,0.0,1.0
2025-02-25,24.29,24.52,24.115,24.28,213270,23.5329807352565,23.7558125824821,23.3634347645414,23.5232923940728,220130.563071382,0.0,1.0
2025-02-26,24.48,24.48,24.0673,24.24,232684,23.7170592177472,23.7170592177472,23.3172213770951,23.4845390293379,240169.081153943,0.0,1.0
2025-02-27,24.91,24.92,23.98,24.08,274281,24.1336578886472,24.1433462298309,23.2326421585612,23.3295255703984,283104.191727771,0.0,1.0
2025-02-28,25.27,25.29,24.55,24.95,255637,24.4824381712611,24.5018148536285,23.7848776060332,24.172411253382,263860.44334355,0.0,1.0
2025-03-03,25.19,25.49,24.98,25.27,226084,24.4049314417913,24.6955816773029,24.2014762769332,24.4824381712611,233356.769453887,0.0,1.0
2025-03-04,24.36,24.9,24.18,24.7,428087,23.6007991235425,24.1239695474634,23.4264089822356,23.930202723789,441857.890718521,0.0,1.0
2025-03-05,24.09,24.54,23.67,24.33,288545,23.3392139115821,23.7751892648495,22.9323035818659,23.5717340999914,297827.042347409,0.0,1.0
2025-03-06,24.0,24.0,23.495,23.89,211017,23.2520188409286,23.2520188409286,22.7627576111507,23.1454470879077,217805.087577408,0.0,1.0
2025-03-07,23.91,24.365,23.46,24.04,303421,23.1648237702751,23.6056432941344,22.7288484170077,23.2907722056635,313181.580051962,0.0,1.0
2025-03-10,23.66,23.95,23.44,23.6,568252,22.9226152406821,23.20357713501,22.7094717346403,22.8644851935798,586531.780027379,0.0,1.0
2025-03-11,23.41,24.0,23.19,23.74,425277,22.6804067110891,23.2520188409286,22.4672632050473,23.0001219701519,438957.497403799,0.0,1.0
2025-03-12,23.2,23.58,22.985,23.51,315604,22.476951546231,22.8451085112124,22.268652210781,22.7772901229263,325756.488149203,0.0,1.0
2025-03-13,23.24,23.76,23.03,23.23,305068,22.5157049109659,23.0194986525193,22.3122497461078,22.5060165697822,314881.561471657,0.0,1.0
2025-03-14,23.77,23.99,23.37,23.41,266655,23.0291869937031,23.2423304997449,22.6416533463542,22.6804067110891,275232.875208887,0.0,1.0
2025-03-17,23.8,24.155,23.01,23.01,402984,23.0582520172542,23.4021881292763,22.2928730637403,22.2928730637403,415947.366384198,0.0,1.0
2025-03-18,23.61,23.93,23.48,23.73,367149,22.8741735347635,23.1842004526426,22.7482250993752,22.9904336289682,378959.610358208,0.0,1.0
2025-03-19,23.67,23.93,23.375,23.51,295463,22.9323035818659,23.1842004526426,22.6464975169461,22.7772901229263,304967.583611195,0.0,1.0
2025-03-20,23.65,24.045,23.28,23.29,336815,22.9129268994984,23.2956163762554,22.5544582757008,22.5641466168845,347649.81291737,0.0,1.0
2025-03-21,23.78,23.82,23.4,23.54,2465470,23.0388753348868,23.0776286996217,22.6707183699054,22.8063551464775,2544780.3222938,0.0,1.0
2025-03-24,24.23,24.35,23.88,24.09,194256,23.4748506881542,23.5911107823588,23.135758746724,23.3392139115821,200504.912364582,0.0,1.0
2025-03-25,24.15,24.485,24.14,24.38,171568,23.3973439586844,23.7219033883391,23.3876556175007,23.62017580591,177087.074811417,0.0,1.0
2025-03-26,24.17,24.62,24.04,24.27,132323,23.4167206410519,23.8526959943193,23.2907722056635,23.5136040528891,136579.624407064,0.0,1.0
2025-03-27,24.39,24.53,24.02,24.19,152493,23.6298641470937,23.7655009236658,23.2713955232961,23.4360973234193,157398.461829813,0.0,1.0
2025-03-28,24.14,24.435,23.905,24.34,205884,23.3876556175007,23.6734616824204,23.1599795996833,23.5814224411751,212506.966977955,0.0,1.0
2025-03-31,24.33,24.565,23.995,24.44,304446,23.5717340999914,23.7994101178088,23.2471746703368,23.6783058530123,314239.552702349,0.0,1.0
2025-04-01,24.3,24.82,23.725,24.16,220212,23.5426690764402,24.0464628179937,22.9855894583763,23.4070322998681,227295.876377715,0.0,1.0
2025-04-02,24.5,24.529,23.945,24.0,157049,23.7364359001146,23.7645320895474,23.1987329644182,23.2520188409286,162101.021239731,0.0,1.0
2025-04-03,22.5,23.69,22.49,23.5,328746,21.7987676633706,22.9516802642333,21.7890793221869,22.7676017817426,339321.245779831,0.0,1.0
2025-04-04,21.49,21.89,20.76,21.61,314841,20.8202452038148,21.2077788511636,20.1129962974033,20.9365052980195,324968.943629939,0.0,1.0
2025-04-07,21.34,22.35,20.5616,21.14,333572,20.674920086059,21.6534425456148,19.9207796083182,20.4811532623846,344302.490668388,0.0,1.0
2025-04-08,21.34,22.21,21.06,21.99,246647,20.674920086059,21.5178057690427,20.4036465329149,21.3046622630008,254581.249073321,0.0,1.0
2025-04-09,22.26,22.76,19.84,20.04,380158,21.5662474749613,22.0506645341473,19.221668908501,19.4154357321754,392387.089586395,0.0,1.0
2025-04-10,21.01,22.71,20.51,21.92,278584,20.3552048269963,22.0022228282287,19.8707877678102,21.2368438747148,287545.61252252,0.0,1.0
2025-04-11,20.97,21.12,20.4655,20.76,198282,20.3164514622614,20.4617765800172,19.8276746495427,20.1129962974033,204660.422501616,0.0,1.0
2025-04-14,21.21,21.29,20.59,21.15,198879,20.5489716506707,20.6264783801404,19.94829449728,20.4908416035683,205276.62705994,0.0,1.0
2025-04-15,21.63,21.92,20.56,20.61,170886,20.9558819803869,21.2368438747148,19.9192294737288,19.9676711796474,176383.135935744,0.0,1.0
2025-04-16,21.75,22.1,21.39,21.63,263142,21.0721420745916,21.4112340160218,20.7233617919776,20.9558819803869,271606.867481266,0.0,1.0
2025-04-17,21.85,22.06,21.71,21.71,141661,21.1690254864288,21.3724806512869,21.0333887098567,21.0333887098567,146218.013294204,0.0,1.0
2025-04-21,21.88,21.965,21.53,21.71,141899,21.1980905099799,21.2804414100415,20.8589985685497,21.0333887098567,146463.669382783,0.0,1.0
2025-04-22,22.66,22.77,21.92,22.38,206882,21.9537811223101,22.060352875331,21.2368438747148,21.6825075691659,213537.071080479,0.0,1.0
2025-04-23,22.98,24.0,22.7671,23.23,231683,22.2638080401892,23.2520188409286,22.0575432563877,22.5060165697822,239135.880546101,0.0,1.0
2025-04-24,22.99,23.02,21.64,21.64,389029,22.2734963813729,22.302561404924,20.9655703215706,20.9655703215706,401543.455812334,0.0,1.0
2025-04-25,22.6,22.87,22.28,22.74,255677,21.8956510752078,22.1572362871682,21.5856241573287,22.0312878517799,263901.730081126,0.0,1.0
2025-04-28,22.77,22.858,22.5,22.58,259564,22.060352875331,22.1456102777478,21.7987676633706,21.8762743928403,267913.768805084,0.0,1.0
2025-04-29,22.94,23.25,22.515,22.81,344421,22.2250546754543,22.5253932521496,21.8133001751462,22.0991062400659,355500.486067466,0.0,1.0
2025-04-30,22.82,23.05,22.19,22.68,355872,22.1087945812496,22.3316264284752,21.4984290866753,21.9731578046775,367319.846867065,0.0,1.0
2025-05-01,23.04,23.18,22.59,22.83,180380,22.3219380872915,22.4575748638636,21.8859627340241,22.1184829224333,186182.543099432,0.0,1.0
2025-05-02,23.58,23.67,22.5,23.1,191414,22.8451085112124,22.9323035818659,21.7987676633706,22.3800681343938,197571.4896598,0.0,1.0
2025-05-05,23.51,24.215,23.37,23.47,163495,22.7772901229263,23.4603181763786,22.6416533463542,22.7385367581914,168754.37900012,0.0,1.0
2025-05-06,23.36,23.8,23.23,23.48,231938,22.6319650051705,23.0582520172542,22.5060165697822,22.7482250993752,239399.083498149,0.0,1.0
2025-05-07,22.98,23.41,22.885,23.33,246452,22.4963282285984,22.9172777994556,22.4033277420137,22.8389616002263,251750.725827352,0.24,1.0
2025-05-08,23.56,23.74,22.91,23.23,203546,23.0641206730104,23.2403321212762,22.4278015542729,22.7410663511898,207922.245464651,0.0,1.0
2025-05-09,23.46,23.68,23.41,23.56,168088,22.9662254239739,23.1815949718543,22.9172777994556,23.0641206730104,171701.897338499,0.0,1.0
2025-05-12,24.14,25.0,24.09,24.36,199774,23.6319131174224,24.4738122591367,23.5829654929041,23.8472826653028,204069.147344851,0.0,1.0
2025-05-13,24.21,24.255,23.94,24.16,134688,23.700439791748,23.7444926538144,23.4361226193493,23.6514921672297,137583.79627771,0.0,1.0
2025-05-14,24.0,24.19,23.97,24.14,122514,23.4948597687712,23.6808607419407,23.4654911940602,23.6319131174224,125148.054891063,0.0,1.0
2025-05-15,24.29,24.345,23.92,24.12,146312,23.7787559909772,23.8325983779473,23.416543569542,23.6123340676151,149457.712646891,0.0,1.0
2025-05-16,23.93,24.275,23.885,24.27,171504,23.4263330944456,23.7640717036217,23.3822802323792,23.7591769411699,175191.341446993,0.0,1.0
2025-05-19,23.88,23.94,23.06,23.8,156831,23.3773854699274,23.4361226193493,22.5746444278277,23.2990692706981,160202.871480975,0.0,1.0
2025-05-20,24.01,24.05,23.48,23.9,229988,23.5046492936749,23.5438073932895,22.9858044737812,23.3969645197347,234932.749304452,0.0,1.0
2025-05-21,23.15,24.01,23.12,23.88,224636,22.6627501519606,23.5046492936749,22.6333815772496,23.3773854699274,229465.681134472,0.0,1.0
2025-05-22,23.03,23.39,22.96,23.07,209973,22.5452758531167,22.8976987496483,22.4767491787911,22.5844339527313,214487.426168773,0.0,1.0
2025-05-23,23.1,23.22,22.45,22.57,220241,22.6138025274423,22.7312768262861,21.9774834087047,22.0949577075486,224976.188494887,0.0,1.0
2025-05-27,23.61,23.63,22.91,23.23,181303,23.1130682975287,23.132647347336,22.4278015542729,22.7410663511898,185201.02025821,0.0,1.0
2025-05-28,23.3,23.69,23.27,23.54,187817,22.8095930255154,23.1913844967579,22.7802244508044,23.0445416232031,191855.071465095,0.0,1.0
2025-05-29,23.43,23.57,23.11,23.37,180142,22.9368568492629,23.0739101979141,22.6235920523459,22.878119699841,184015.058721336,0.0,1.0
2025-05-30,23.38,23.55,23.22,23.4,271950,22.8879092247446,23.0543311481068,22.7312768262861,22.9074882745519,277796.933637172,0.0,1.0
2025-06-02,22.89,23.55,22.84,23.38,204118,22.4082225044655,23.0543311481068,22.3592748799473,22.8879092247446,208506.543482818,0.0,1.0
2025-06-03,23.38,23.45,22.79,22.81,156030,22.8879092247446,22.9564358990702,22.310327255429,22.3299063052363,159384.649955536,0.0,1.0
2025-06-04,22.98,23.48,22.96,23.39,123028,22.4963282285984,22.9858044737812,22.4767491787911,22.8976987496483,125673.105907388,0.0,1.0
2025-06-05,22.81,23.05,22.7,23.05,175783,22.3299063052363,22.564854902924,22.2222215312961,22.564854902924,179562.340082894,0.0,1.0
2025-06-06,23.31,23.765,22.9,23.15,157972,22.819382550419,23.2648059335353,22.4180120293692,22.6627501519606,161368.403017214,0.0,1.0
2025-06-09,23.43,23.705,23.35,23.47,208014,22.9368568492629,23.2060687841134,22.8585406500337,22.9760149488775,212486.307606555,0.0,1.0
2025-06-10,23.81,23.89,23.55,23.55,116187,23.3088587956018,23.387174994831,23.0543311481068,23.0543311481068,118685.024190116,0.0,1.0
2025-06-11,23.6,23.98,23.585,23.98,168908,23.103278772625,23.4752807189639,23.0885944852695,23.4752807189639,172539.527364543,0.0,1.0
2025-06-12,23.4,23.445,22.7809,23.43,135126,22.9074882745519,22.9515411366184,22.3014187877667,22.9368568492629,138031.213291622,0.0,1.0
2025-06-13,22.76,23.14,22.68,23.09,152659,22.280958680718,22.6529606270569,22.2026424814888,22.6040130025386,155941.173348473,0.0,1.0
2025-06-16,22.72,23.26,22.62,22.98,243000,22.2418005811034,22.7704349259008,22.1439053320669,22.4963282285984,248224.507717716,0.0,1.0
2025-06-17,22.32,22.75,22.31,22.55,114077,21.8502195849572,22.2711691558144,21.8404300600536,22.0753786577413,116529.659123102,0.0,1.0
2025-06-18,22.55,22.915,22.27,22.29,132442,22.0753786577413,22.4326963167247,21.801271960439,21.8208510102463,135289.507206377,0.0,1.0
2025-06-20,22.57,22.9,22.49,22.74,273088,22.0949577075486,22.4180120293692,22.0166415083194,22.2613796309107,278959.400673315,0.0,1.0
2025-06-23,23.37,23.39,22.54,22.54,155597,22.878119699841,22.8976987496483,22.0655891328376,22.0655891328376,158942.340441783,0.0,1.0
2025-06-24,23.58,23.95,23.28,23.46,132659,23.0836997228177,23.4459121442529,22.7900139757081,22.9662254239739,135511.172713269,0.0,1.0
2025-06-25,23.32,23.6,23.3,23.53,147923,22.8291720753227,23.103278772625,22.8095930255154,23.0347520982994,151103.349198056,0.0,1.0
2025-06-26,23.92,23.94,22.94,23.48,108088,23.416543569542,23.4361226193493,22.4571701289838,22.9858044737812,110411.895432891,0.0,1.0
2025-06-27,23.84,24.065,23.595,24.02,432467,23.3382273703127,23.558491680645,23.0983840101732,23.5144388185785,441765.054235216,0.0,1.0
2025-06-30,23.84,24.105,23.78,23.99,155123,23.3382273703127,23.5976497802596,23.2794902208908,23.4850702438676,158458.14942673,0.0,1.0
2025-07-01,24.81,25.03,23.73,23.75,199330,24.2878112859672,24.5031808338476,23.2305425963725,23.2501216461798,203615.60133075,0.0,1.0
2025-07-02,25.28,25.3,24.74,24.93,156072,24.747918956439,24.7674980062463,24.2192846116417,24.4052855848111,159427.55295687,0.0,1.0
2025-07-03,25.61,25.73,24.97,25.43,96489,25.0709732782596,25.1884475771035,24.4444436844257,24.8947618299938,98563.5165645049,0.0,1.0
2025-07-07,25.31,25.81,25.16,25.43,136760,24.77728753115,25.2667637763327,24.6304446575952,24.8947618299938,139700.344343518,0.0,1.0
2025-07-08,25.5,25.75,25.29,25.41,126491,24.9632885043194,25.2080266269108,24.7577084813427,24.8751827801865,129210.560517373,0.0,1.0
2025-07-09,25.57,25.62,25.34,25.62,105728,25.031815178645,25.0807628031633,24.8066561058609,25.0807628031633,108001.155357937,0.0,1.0
2025-07-10,25.65,25.82,25.27,25.54,141515,25.1101313778742,25.2765533012364,24.7381294315354,25.002446603934,144557.576994537,0.0,1.0
2025-07-11,25.28,25.51,25.26,25.45,104092,24.747918956439,24.9730780292231,24.7283399066317,24.9143408798011,106329.981305977,0.0,1.0
2025-07-14,25.73,25.75,24.97,25.29,89069,25.1884475771035,25.2080266269108,24.4444436844257,24.7577084813427,90983.9863288445,0.0,1.0
2025-07-15,24.82,25.73,24.82,25.73,133604,24.2976008108709,25.1884475771035,24.2976008108709,25.1884475771035,136476.490243283,0.0,1.0
2025-07-16,25.13,25.445,24.57,25.08,125075,24.6010760828842,24.9094461173493,24.0528626882795,24.5521284583659,127764.1164724,0.0,1.0
2025-07-17,25.34,25.47,24.8,25.05,192879,24.8066561058609,24.9339199296085,24.2780217610636,24.522759883655,197025.904625866,0.0,1.0
2025-07-18,25.08,25.62,24.97,25.51,106665,24.5521284583659,25.0807628031633,24.4444436844257,24.9730780292231,108958.300887696,0.0,1.0
2025-07-21,25.0,25.44,24.925,25.14,102403,24.4738122591367,24.9045513548975,24.4003908223593,24.6108656077878,104604.667752334,0.0,1.0
2025-07-22,24.86,25.21,24.83,24.94,184854,24.3367589104855,24.6793922821134,24.3073903357745,24.4150751097148,188828.36687099,0.0,1.0
2025-07-23,24.96,25.145,24.66,25.04,156646,24.4346541595221,24.6157603702397,24.1409684124124,24.5129703587513,160013.8939751,0.0,1.0
2025-07-24,23.25,24.38,23.11,24.34,255963,22.7606454009971,23.8668617151101,22.6235920523459,23.8277036154955,261466.212629423,0.0,1.0
2025-07-25,23.44,23.6,22.51,23.22,264911,22.9466463741666,23.103278772625,22.0362205581267,22.7312768262861,270606.594913612,0.0,1.0
2025-07-28,23.49,23.81,23.325,23.5,194526,22.9955939986848,23.3088587956018,22.8340668377745,23.0053835235885,198708.315178175,0.0,1.0
2025-07-29,23.36,23.82,23.36,23.75,122124,22.8683301749373,23.3186483205054,22.8683301749373,23.2501216461798,124749.669878676,0.0,1.0
2025-07-30,22.73,23.6,22.655,23.44,184338,22.2515901060071,23.103278772625,22.1781686692297,22.9466463741666,188301.272854602,0.0,1.0
2025-07-31,22.54,22.73,22.31,22.46,207633,22.0655891328376,22.2515901060071,21.8404300600536,21.9872729336084,212097.116094455,0.0,1.0
2025-08-01,22.13,22.33,21.86,22.21,195607,21.6642186117878,21.8600091098609,21.3999014393891,21.742534811017,199812.556712507,0.0,1.0
2025-08-04,22.5,22.66,21.92,22.22,160622,22.026431033223,22.1830634316815,21.458638588811,21.7523243359207,164075.378101378,0.0,1.0
2025-08-05,22.84,22.89,22.1501,22.61,225883,22.3592748799473,22.4082225044655,21.6838955568441,22.1341158071632,230739.491674077,0.0,1.0
2025-08-06,22.4,22.55,22.34,22.54,114657,22.1634843818742,22.3119005719314,22.1041179058513,22.3020061592609,115880.5518008,0.24,1.0
2025-08-07,22.15,22.61,22.12,22.61,95818,21.9161240651122,22.3712670479542,21.8864408271007,22.3712670479542,96840.5131169408,0.0,1.0
2025-08-08,22.49,22.68,22.065,22.34,146453,22.2525340959085,22.4405279366476,21.8320215574131,22.1041179058513,148015.85993775,0.0,1.0
2025-08-11,22.51,22.6,22.2606,22.54,130300,22.2723229212495,22.3613726352838,22.0255562692477,22.3020061592609,131690.484659849,0.0,1.0
2025-08-12,23.48,23.5,22.665,22.68,156695,23.232080950286,23.2518697756269,22.4256863176419,22.4405279366476,158367.156514006,0.0,1.0
2025-08-13,24.015,24.04,23.545,23.67,146674,23.7614320281566,23.7861680598328,23.2963946326441,23.4200747910251,148239.218319253,0.0,1.0
2025-08-14,23.83,23.9,23.44,23.67,127400,23.5783853937527,23.6476462824461,23.192503299604,23.4200747910251,128759.537572255,0.0,1.0
2025-08-15,23.17,23.91,23.15,23.91,168552,22.9253541575011,23.6575406951166,22.9055653321601,23.6575406951166,170350.68741663,0.0,1.0
2025-08-18,23.35,23.405,22.88,23.22,139983,23.1034535855697,23.1578728552574,22.6384161900572,22.9748262208535,141476.815918186,0.0,1.0
2025-08-19,23.34,23.8099,23.17,23.32,120829,23.0935591728993,23.5584976242851,22.9253541575011,23.0737703475583,122118.415740329,0.0,1.0
2025-08-20,23.31,23.87,23.215,23.38,122853,23.0638759348878,23.6179630444347,22.9698790145183,23.1331368235812,124164.014673188,0.0,1.0
2025-08-21,23.07,23.31,22.925,23.17,147567,22.8264100307963,23.0638759348878,22.6829410470744,22.9253541575011,149141.74788795,0.0,1.0
2025-08-22,24.4,24.44,23.19,23.2,235154,24.1423669159701,24.181944566652,22.9451429828421,22.9550373955125,237663.42463317,0.0,1.0
2025-08-25,24.11,24.385,23.725,24.35,172089,23.8554289485262,24.1275252969644,23.4744940607127,24.0928948526177,173925.432192085,0.0,1.0
2025-08-26,24.56,24.73,24.05,24.1,194292,24.3006775186978,24.4688825340959,23.7960624725033,23.8455345358557,196365.369497554,0.0,1.0
2025-08-27,24.61,24.9,24.08,24.45,143169,24.3501495820502,24.6370875494941,23.8257457105147,24.1918389793225,144696.815028901,0.0,1.0
2025-08-28,24.53,24.9,24.38,24.76,102341,24.2709942806863,24.6370875494941,24.1225780906291,24.4985657721073,103433.12272121,0.0,1.0
2025-08-29,24.44,24.755,24.38,24.62,122825,24.181944566652,24.4936185657721,24.1225780906291,24.3600439947206,124135.715873722,0.0,1.0
2025-09-02,24.3,24.33,23.66,24.16,178239,24.0434227892653,24.0731060272767,23.4101803783546,23.9049010118786,180141.061360605,0.0,1.0
2025-09-03,24.29,24.64,23.995,24.2,123423,24.0335283765948,24.3798328200616,23.7416432028157,23.9444786625605,124740.097376612,0.0,1.0
2025-09-04,25.03,25.065,23.89,24.36,213831,24.7657149142103,24.800345358557,23.6377518697756,24.1027892652882,216112.878168075,0.0,1.0
2025-09-05,24.8,25.43,24.165,25.16,224681,24.5381434227893,25.1614914210295,23.9098482182138,24.8943422789265,227078.662961316,0.0,1.0
2025-09-08,25.03,25.06,24.33,24.88,222077,24.7657149142103,24.7953981522217,24.0731060272767,24.6172987241531,224446.874610938,0.0,1.0
2025-09-09,24.87,25.2,24.59,24.98,316759,24.6074043114826,24.9339199296084,24.3303607567092,24.7162428508579,320139.26500667,0.0,1.0
2025-09-10,24.8,25.13,24.73,24.88,188901,24.5381434227893,24.8646590409151,24.4688825340959,24.6172987241531,190916.839928857,0.0,1.0
2025-09-11,24.89,24.945,24.18,24.83,157350,24.6271931368236,24.6816124065112,23.9246898372195,24.5678266608007,159029.146287239,0.0,1.0
2025-09-12,24.52,24.88,24.46,24.88,114745,24.2610998680158,24.6172987241531,24.201733391993,24.6172987241531,115969.490884838,0.0,1.0
2025-09-15,24.24,24.885,24.07,24.58,153680,23.9840563132424,24.6222459304883,23.8158512978443,24.3204663440387,155319.982214318,0.0,1.0
2025-09-16,24.03,24.18,23.74,24.14,164463,23.7762736471623,23.9246898372195,23.4893356797184,23.8851121865376,166218.052023122,0.0,1.0
2025-09-17,24.24,24.84,23.53,24.14,219838,23.9840563132424,24.5777210734712,23.2815530136384,23.8851121865376,222183.981325033,0.0,1.0
2025-09-18,25.19,25.19,24.25,24.34,158778,24.924025516938,24.924025516938,23.9939507259129,24.0830004399472,160472.385060026,0.0,1.0
2025-09-19,24.77,25.11,24.75,25.11,662553,24.5084601847778,24.8448702155741,24.4886713594369,24.8448702155741,669623.374388618,0.0,1.0
2025-09-22,24.58,24.92,24.34,24.67,236052,24.3204663440387,24.656876374835,24.0830004399472,24.409516058073,238571.007558915,0.0,1.0
2025-09-23,24.53,24.97,24.45,24.63,116274,24.2709942806863,24.7063484381874,24.1918389793225,24.3699384073911,117514.807469987,0.0,1.0
2025-09-24,24.64,24.71,24.22,24.54,126002,24.3798328200616,24.449093708755,23.9642674879014,24.2808886933568,127346.618941752,0.0,1.0
2025-09-25,24.6,24.62,24.37,24.54,94383,24.3402551693797,24.3600439947206,24.1126836779586,24.2808886933568,95390.1996442863,0.0,1.0
2025-09-26,24.85,24.89,24.49,24.83,114443,24.5876154861417,24.6271931368236,24.2314166300044,24.5678266608007,115664.268119164,0.0,1.0
2025-09-29,24.64,25.0,24.535,25.0,185927,24.3798328200616,24.7360316761989,24.2759414870216,24.7360316761989,187911.103156959,0.0,1.0
2025-09-30,24.19,24.64,23.81,24.53,150864,23.93458424989,24.3798328200616,23.5585965684118,24.2709942806863,152473.931525122,0.0,1.0
2025-10-01,24.16,24.215,23.68,23.96,152012,23.9049010118786,23.9593202815662,23.4299692036956,23.707012758469,153634.182303246,0.0,1.0
2025-10-02,24.04,24.18,23.935,24.09,150513,23.7861680598328,23.9246898372195,23.6822767267928,23.8356401231852,152119.185860383,0.0,1.0
2025-10-03,24.34,24.535,24.1,24.12,159592,24.0830004399472,24.2759414870216,23.8455345358557,23.8653233611967,161295.071587372,0.0,1.0
2025-10-06,24.385,24.82,24.31,24.57,177937,24.1275252969644,24.5579322481302,24.0533172019358,24.3105719313682,179835.838594931,0.0,1.0
2025-10-07,24.03,24.6,24.015,24.46,107452,23.7762736471623,24.3402551693797,23.7614320281566,24.201733391993,108598.664295243,0.0,1.0
2025-10-08,23.88,24.16,23.865,24.16,96942,23.6278574571051,23.9049010118786,23.6130158380994,23.9049010118786,97976.5077812363,0.0,1.0
2025-10-09,23.55,23.905,23.48,23.81,103126,23.3013418389793,23.6525934887813,23.232080950286,23.5585965684118,104226.499777679,0.0,1.0
2025-10-10,22.77,23.86,22.74,23.55,138430,22.5295776506819,23.6080686317642,22.4998944126705,23.3013418389793,139907.243219209,0.0,1.0
2025-10-13,23.04,23.085,22.72,23.02,109413,22.7967267927849,22.841251649802,22.4801055873295,22.7769379674439,110580.590929302,0.0,1.0
2025-10-14,23.79,23.86,22.83,22.83,135159,23.5388077430708,23.6080686317642,22.5889441267048,22.5889441267048,136601.337038684,0.0,1.0
2025-10-15,23.39,24.08,23.2,23.91,105304,23.1430312362516,23.8257457105147,22.9550373955125,23.6575406951166,106427.742107604,0.0,1.0
2025-10-16,22.1,23.695,22.0,23.26,193428,21.8666520017598,23.4448108227013,21.767707875055,23.0144038715354,195492.149399733,0.0,1.0
2025-10-17,21.99,22.78,21.97,22.31,227424,21.7578134623845,22.5394720633524,21.7380246370436,22.0744346678399,229850.934637617,0.0,1.0
2025-10-20,22.51,22.52,21.95,22.19,359051,22.2723229212495,22.2822173339199,21.7182358117026,21.9557017157941,362882.580257892,0.0,1.0
2025-10-21,22.87,22.92,22.44,22.44,125765,22.6285217773867,22.6779938407391,22.2030620325561,22.2030620325561,127107.089817697,0.0,1.0
2025-10-22,22.98,23.28,22.8,22.96,148496,22.737360316762,23.0341926968764,22.5592608886934,22.717571491421,150080.66162739,0.0,1.0
2025-10-23,23.05,23.19,22.435,23.05,169578,22.8066212054553,22.9451429828421,22.1981148262209,22.8066212054553,171387.636282793,0.0,1.0
2025-10-24,23.12,23.5,23.109,23.22,133605,22.8758820941487,23.2518697756269,22.8649982402112,22.9748262208535,135030.753668297,0.0,1.0
2025-10-27,23.11,23.345,23.05,23.13,143415,22.8659876814782,23.0985063792345,22.8066212054553,22.8857765068192,144945.440195643,0.0,1.0
2025-10-28,23.36,23.37,22.93,23.14,145874,23.1133479982402,23.1232424109107,22.6878882534096,22.8956709194897,147430.681191641,0.0,1.0
2025-10-29,22.57,23.53,22.47,23.17,181474,22.3316893972723,23.2815530136384,22.2327452705675,22.9253541575011,183410.583370387,0.0,1.0
2025-10-30,22.45,22.95,22.34,22.5,208230,22.2129564452266,22.7076770787505,22.1041179058513,22.262428508579,210452.107603379,0.0,1.0
2025-10-31,22.19,22.4,21.97,22.27,158784,21.9557017157941,22.1634843818742,21.7380246370436,22.0348570171579,160478.449088484,0.0,1.0
2025-11-03,22.57,22.575,21.78,22.21,245776,22.3316893972723,22.3366366036076,21.5500307963044,21.9754905411351,248398.776345043,0.0,1.0
2025-11-04,22.49,22.6099,22.25,22.43,337710,22.2525340959085,22.3711681038275,22.015068191817,22.1931676198856,341313.841707425,0.0,1.0
2025-11-05,22.49,22.585,22.15,22.21,208499,22.49,22.585,22.15,22.21,208499,0.24,1.0
2025-11-06,22.06,22.51,21.945,22.42,209225,22.06,22.51,21.945,22.42,209225,0.0,1.0
2025-11-07,22.06,22.3,21.89,22.05,211463,22.06,22.3,21.89,22.05,211463,0.0,1.0
2025-11-10,22.4,22.65,22.07,22.13,182461,22.4,22.65,22.07,22.13,182461,0.0,1.0
2025-11-11,22.45,22.58,22.28,22.43,93872,22.45,22.58,22.28,22.43,93872,0.0,1.0
2025-11-12,22.37,22.72,22.32,22.43,195243,22.37,22.72,22.32,22.43,195243,0.0,1.0
2025-11-13,22.2,22.52,22.065,22.28,115272,22.2,22.52,22.065,22.28,115272,0.0,1.0
2025-11-14,22.22,22.29,21.79,22.1,127032,22.22,22.29,21.79,22.1,127032,0.0,1.0
2025-11-17,21.47,22.175,21.425,22.15,139423,21.47,22.175,21.425,22.15,139423,0.0,1.0
2025-11-18,22.04,22.08,21.32,21.46,332377,22.04,22.08,21.32,21.46,332377,0.0,1.0
2025-11-19,22.21,22.335,22.0,22.0,198760,22.21,22.335,22.0,22.0,198760,0.0,1.0
2025-11-20,22.32,22.76,21.935,22.41,217186,22.32,22.76,21.935,22.41,217186,0.0,1.0
2025-11-21,23.27,23.45,22.44,22.44,212111,23.27,23.45,22.44,22.44,212111,0.0,1.0
2025-11-24,23.3,23.42,23.07,23.2,202006,23.3,23.42,23.07,23.2,202006,0.0,1.0
2025-11-25,24.47,24.65,23.53,23.57,294079,24.47,24.65,23.53,23.57,294079,0.0,1.0
2025-11-26,24.25,24.62,24.2,24.27,420113,24.25,24.62,24.2,24.27,420113,0.0,1.0