date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2001-05-09,9.1,9.1,8.25,8.25,20900,2.22866686871363,2.22866686871363,2.02049468866895,2.02049468866895,85338.0120061534,0.0,1.0
2001-05-10,9.0,9.0,8.25,8.25,10600,2.2041760240025,2.2041760240025,2.02049468866895,2.02049468866895,43281.4797734556,0.0,1.0
2001-05-11,8.3,8.9,8.3,8.9,600,2.03274011102452,2.17968517929136,2.03274011102452,2.17968517929136,2449.89508151636,0.0,1.0
2001-05-14,8.55,8.55,8.3,8.3,5600,2.09396722280237,2.09396722280237,2.03274011102452,2.03274011102452,22865.687427486,0.0,1.0
2001-05-15,8.4,8.4,8.3,8.3,7400,2.07927271597569,2.07927271597569,2.05451946935693,2.05451946935693,29895.0683680912,0.09,1.0
2001-05-16,8.75,9.0,8.3,9.0,1400,2.16590907914134,2.22779219568824,2.05451946935693,2.22779219568824,5655.82374531457,0.0,1.0
2001-05-17,8.75,8.75,8.75,8.75,0,2.16590907914134,2.16590907914134,2.16590907914134,2.16590907914134,0,0.0,1.0
2001-05-18,8.7,8.7,8.7,8.7,1500,2.15353245583196,2.15353245583196,2.15353245583196,2.15353245583196,6059.81115569418,0.0,1.0
2001-05-21,8.85,8.85,8.85,8.85,200,2.1906623257601,2.1906623257601,2.1906623257601,2.1906623257601,807.974820759223,0.0,1.0
2001-05-22,8.85,8.85,8.85,8.85,0,2.1906623257601,2.1906623257601,2.1906623257601,2.1906623257601,0,0.0,1.0
2001-05-23,8.85,8.85,8.85,8.85,0,2.1906623257601,2.1906623257601,2.1906623257601,2.1906623257601,0,0.0,1.0
2001-05-24,9.0,9.0,8.85,8.85,700,2.22779219568824,2.22779219568824,2.1906623257601,2.1906623257601,2827.91187265728,0.0,1.0
2001-05-25,9.0,9.0,9.0,9.0,0,2.22779219568824,2.22779219568824,2.22779219568824,2.22779219568824,0,0.0,1.0
2001-05-29,9.0,9.0,9.0,9.0,0,2.22779219568824,2.22779219568824,2.22779219568824,2.22779219568824,0,0.0,1.0
2001-05-30,9.0,9.0,9.0,9.0,0,2.22779219568824,2.22779219568824,2.22779219568824,2.22779219568824,0,0.0,1.0
2001-05-31,8.3,8.3,8.3,8.3,300,2.05451946935693,2.05451946935693,2.05451946935693,2.05451946935693,1211.96223113883,0.0,1.0
2001-06-01,8.3,8.3,8.3,8.3,0,2.05451946935693,2.05451946935693,2.05451946935693,2.05451946935693,0,0.0,1.0
2001-06-04,8.3,8.3,8.3,8.3,0,2.05451946935693,2.05451946935693,2.05451946935693,2.05451946935693,0,0.0,1.0
2001-06-05,8.3,8.3,8.3,8.3,0,2.05451946935693,2.05451946935693,2.05451946935693,2.05451946935693,0,0.0,1.0
2001-06-06,8.3,8.3,8.3,8.3,0,2.05451946935693,2.05451946935693,2.05451946935693,2.05451946935693,0,0.0,1.0
2001-06-07,8.3,8.3,8.3,8.3,0,2.05451946935693,2.05451946935693,2.05451946935693,2.05451946935693,0,0.0,1.0
2001-06-08,8.35,8.5,8.1,8.3,5800,2.06689609266631,2.10402596259444,2.00501297611941,2.05451946935693,23431.2698020175,0.0,1.0
2001-06-11,8.35,8.35,8.1,8.1,2900,2.06689609266631,2.06689609266631,2.00501297611941,2.00501297611941,11715.6349010087,0.0,1.0
2001-06-12,8.35,8.35,8.35,8.35,0,2.06689609266631,2.06689609266631,2.06689609266631,2.06689609266631,0,0.0,1.0
2001-06-13,8.1,8.1,8.1,8.1,300,2.00501297611941,2.00501297611941,2.00501297611941,2.00501297611941,1211.96223113884,0.0,1.0
2001-06-14,8.62,8.62,8.5,8.5,1600,2.13372985853695,2.13372985853695,2.10402596259444,2.10402596259444,6463.7985660738,0.0,1.0
2001-06-15,8.62,8.62,8.62,8.62,0,2.13372985853695,2.13372985853695,2.13372985853695,2.13372985853695,0,0.0,1.0
2001-06-18,8.62,8.62,8.62,8.62,0,2.13372985853695,2.13372985853695,2.13372985853695,2.13372985853695,0,0.0,1.0
2001-06-19,8.62,8.62,8.62,8.62,0,2.13372985853695,2.13372985853695,2.13372985853695,2.13372985853695,0,0.0,1.0
2001-06-20,8.2,8.45,8.1,8.1,4600,2.02976622273817,2.09164933928507,2.00501297611941,2.00501297611941,18583.4208774622,0.0,1.0
2001-06-21,8.1,8.1,8.1,8.1,1600,2.00501297611941,2.00501297611941,2.00501297611941,2.00501297611941,6463.7985660738,0.0,1.0
2001-06-22,8.24,8.45,8.24,8.45,1600,2.03966752138567,2.09164933928507,2.03966752138567,2.09164933928507,6463.7985660738,0.0,1.0
2001-06-25,8.24,8.24,8.24,8.24,0,2.03966752138567,2.03966752138567,2.03966752138567,2.03966752138567,0,0.0,1.0
2001-06-26,8.2,8.24,8.2,8.24,2200,2.02976622273817,2.03966752138567,2.02976622273817,2.03966752138567,8887.72302835146,0.0,1.0
2001-06-27,8.1,8.1,8.1,8.1,500,2.00501297611941,2.00501297611941,2.00501297611941,2.00501297611941,2019.93705189806,0.0,1.0
2001-06-28,9.0,9.0,9.0,9.0,3400,2.22779219568824,2.22779219568824,2.22779219568824,2.22779219568824,13735.5719529068,0.0,1.0
2001-06-29,9.0,9.0,8.2,8.2,1500,2.22779219568824,2.22779219568824,2.02976622273817,2.02976622273817,6059.81115569417,0.0,1.0
2001-07-02,8.75,8.99,8.5,8.99,38700,2.16590907914134,2.22531687102636,2.10402596259444,2.22531687102636,156343.12781691,0.0,1.0
2001-07-03,8.75,8.75,8.75,8.75,5600,2.16590907914134,2.16590907914134,2.16590907914134,2.16590907914134,22623.2949812583,0.0,1.0
2001-07-05,9.1,9.1,8.75,9.0,15100,2.25254544230699,2.25254544230699,2.16590907914134,2.22779219568824,61002.0989673215,0.0,1.0
2001-07-06,9.1,9.1,9.0,9.0,7700,2.25254544230699,2.25254544230699,2.22779219568824,2.22779219568824,31107.0305992302,0.0,1.0
2001-07-09,9.1,9.1,9.1,9.1,0,2.25254544230699,2.25254544230699,2.25254544230699,2.25254544230699,0,0.0,1.0
2001-07-10,9.05,9.08,9.05,9.08,700,2.24016881899761,2.24759479298324,2.24016881899761,2.24759479298324,2827.91187265729,0.0,1.0
2001-07-11,9.05,9.5,9.05,9.5,3700,2.24016881899761,2.35155842878203,2.24016881899761,2.35155842878203,14947.5341840457,0.0,1.0
2001-07-12,8.5,9.05,8.45,9.05,3600,2.10402596259444,2.24016881899761,2.09164933928507,2.24016881899761,14543.5467736661,0.0,1.0
2001-07-13,8.8,8.8,8.8,8.8,500,2.17828570245072,2.17828570245072,2.17828570245072,2.17828570245072,2019.93705189806,0.0,1.0
2001-07-16,9.0,9.0,9.0,9.0,2000,2.22779219568824,2.22779219568824,2.22779219568824,2.22779219568824,8079.74820759222,0.0,1.0
2001-07-17,8.95,9.0,8.95,9.0,73200,2.21541557237886,2.22779219568824,2.21541557237886,2.22779219568824,295718.784397875,0.0,1.0
2001-07-18,8.99,8.99,8.99,8.99,500,2.22531687102636,2.22531687102636,2.22531687102636,2.22531687102636,2019.93705189806,0.0,1.0
2001-07-19,8.99,8.99,8.99,8.99,0,2.22531687102636,2.22531687102636,2.22531687102636,2.22531687102636,0,0.0,1.0
2001-07-20,8.84,8.84,8.75,8.75,2000,2.18818700109822,2.18818700109822,2.16590907914134,2.16590907914134,8079.74820759225,0.0,1.0
2001-07-23,8.99,8.99,8.99,8.99,2000,2.22531687102636,2.22531687102636,2.22531687102636,2.22531687102636,8079.74820759224,0.0,1.0
2001-07-24,8.93,8.99,8.93,8.95,2200,2.2104649230551,2.22531687102636,2.2104649230551,2.21541557237886,8887.72302835148,0.0,1.0
2001-07-25,8.93,8.93,8.93,8.93,0,2.2104649230551,2.2104649230551,2.2104649230551,2.2104649230551,0,0.0,1.0
2001-07-26,8.93,8.93,8.93,8.93,0,2.2104649230551,2.2104649230551,2.2104649230551,2.2104649230551,0,0.0,1.0
2001-07-27,8.93,8.93,8.93,8.93,0,2.2104649230551,2.2104649230551,2.2104649230551,2.2104649230551,0,0.0,1.0
2001-07-30,8.95,8.99,8.95,8.99,1400,2.21541557237886,2.22531687102636,2.21541557237886,2.22531687102636,5655.82374531456,0.0,1.0
2001-07-31,8.95,8.95,8.95,8.95,0,2.21541557237886,2.21541557237886,2.21541557237886,2.21541557237886,0,0.0,1.0
2001-08-01,8.95,8.99,8.95,8.99,7300,2.21541557237886,2.22531687102636,2.21541557237886,2.22531687102636,29491.0809577116,0.0,1.0
2001-08-02,8.99,8.99,8.99,8.99,1500,2.22531687102636,2.22531687102636,2.22531687102636,2.22531687102636,6059.81115569418,0.0,1.0
2001-08-03,8.99,8.99,8.99,8.99,0,2.22531687102636,2.22531687102636,2.22531687102636,2.22531687102636,0,0.0,1.0
2001-08-06,8.5,8.95,8.5,8.95,59800,2.10402596259444,2.21541557237886,2.10402596259444,2.21541557237886,241584.471407008,0.0,1.0
2001-08-07,8.84,8.84,8.7,8.8,6200,2.18818700109822,2.18818700109822,2.15353245583196,2.17828570245072,25047.219443536,0.0,1.0
2001-08-08,8.9,8.95,8.9,8.95,2400,2.20303894906948,2.21541557237886,2.20303894906948,2.21541557237886,9695.69784911068,0.0,1.0
2001-08-09,8.9,8.9,8.9,8.9,1000,2.20303894906948,2.20303894906948,2.20303894906948,2.20303894906948,4039.87410379611,0.0,1.0
2001-08-10,8.9,8.9,8.9,8.9,0,2.20303894906948,2.20303894906948,2.20303894906948,2.20303894906948,0,0.0,1.0
2001-08-13,8.9,8.95,8.9,8.9,5400,2.20303894906948,2.21541557237886,2.20303894906948,2.20303894906948,21815.320160499,0.0,1.0
2001-08-14,8.9,8.9,8.9,8.9,0,2.20303894906948,2.20303894906948,2.20303894906948,2.20303894906948,0,0.0,1.0
2001-08-15,8.9,8.95,8.9,8.95,8700,2.22531687102636,2.23781865120067,2.22531687102636,2.23781865120067,34795.0447004375,0.09,1.0
2001-08-16,8.65,8.81,8.5,8.8,116800,2.16280797015483,2.20281366671261,2.12530262963192,2.20031331067775,467133.473679438,0.0,1.0
2001-08-17,8.65,8.65,8.65,8.65,0,2.16280797015483,2.16280797015483,2.16280797015483,2.16280797015483,0,0.0,1.0
2001-08-20,8.65,8.65,8.65,8.65,0,2.16280797015483,2.16280797015483,2.16280797015483,2.16280797015483,0,0.0,1.0
2001-08-21,8.65,8.65,8.65,8.65,0,2.16280797015483,2.16280797015483,2.16280797015483,2.16280797015483,0,0.0,1.0
2001-08-22,8.65,8.65,8.65,8.65,0,2.16280797015483,2.16280797015483,2.16280797015483,2.16280797015483,0,0.0,1.0
2001-08-23,8.65,8.65,8.65,8.65,0,2.16280797015483,2.16280797015483,2.16280797015483,2.16280797015483,0,0.0,1.0
2001-08-24,8.75,8.75,8.65,8.65,1100,2.18781153050344,2.18781153050344,2.16280797015483,2.16280797015483,4399.37346787142,0.0,1.0
2001-08-27,8.85,8.85,8.85,8.85,300,2.21281509085205,2.21281509085205,2.21281509085205,2.21281509085205,1199.8291276013,0.0,1.0
2001-08-28,8.85,8.85,8.85,8.85,0,2.21281509085205,2.21281509085205,2.21281509085205,2.21281509085205,0,0.0,1.0
2001-08-29,8.75,8.75,8.65,8.65,1400,2.18781153050344,2.18781153050344,2.16280797015483,2.16280797015483,5599.20259547272,0.0,1.0
2001-08-30,8.9,8.9,8.9,8.9,500,2.22531687102636,2.22531687102636,2.22531687102636,2.22531687102636,1999.71521266882,0.0,1.0
2001-08-31,8.75,8.75,8.65,8.65,1300,2.18781153050344,2.18781153050344,2.16280797015483,2.16280797015483,5199.25955293895,0.0,1.0
2001-09-04,8.4,8.7,8.3,8.65,23000,2.10029906928331,2.17530975032914,2.0752955089347,2.16280797015483,91986.8997827658,0.0,1.0
2001-09-05,8.5,8.5,8.3,8.3,100100,2.12530262963192,2.12530262963192,2.0752955089347,2.0752955089347,400342.985576298,0.0,1.0
2001-09-06,8.5,8.5,8.5,8.5,40600,2.12530262963192,2.12530262963192,2.12530262963192,2.12530262963192,162376.875268708,0.0,1.0
2001-09-07,8.5,8.5,8.5,8.5,0,2.12530262963192,2.12530262963192,2.12530262963192,2.12530262963192,0,0.0,1.0
2001-09-10,8.35,8.35,8.35,8.35,1600,2.087797289109,2.087797289109,2.087797289109,2.087797289109,6399.08868054024,0.0,1.0
2001-09-17,8.35,8.35,8.35,8.35,0,2.087797289109,2.087797289109,2.087797289109,2.087797289109,0,0.0,1.0
2001-09-18,8.35,8.35,8.35,8.35,0,2.087797289109,2.087797289109,2.087797289109,2.087797289109,0,0.0,1.0
2001-09-19,8.3,8.35,8.3,8.35,1500,2.0752955089347,2.087797289109,2.0752955089347,2.087797289109,5999.14563800646,0.0,1.0
2001-09-20,7.8,8.05,7.75,8.05,339800,1.95027770719164,2.01278660806317,1.93777592701734,2.01278660806317,1359006.45852973,0.0,1.0
2001-09-21,7.8,7.8,7.8,7.8,0,1.95027770719164,1.95027770719164,1.95027770719164,1.95027770719164,0,0.0,1.0
2001-09-24,7.8,7.8,7.8,7.8,2300,1.95027770719164,1.95027770719164,1.95027770719164,1.95027770719164,9198.6899782766,0.0,1.0
2001-09-25,7.8,7.8,7.8,7.8,0,1.95027770719164,1.95027770719164,1.95027770719164,1.95027770719164,0,0.0,1.0
2001-09-26,7.8,8.0,7.8,8.0,2000,1.95027770719164,2.00028482788886,1.95027770719164,2.00028482788886,7998.8608506753,0.0,1.0
2001-09-27,8.35,8.35,8.35,8.35,200,2.087797289109,2.087797289109,2.087797289109,2.087797289109,799.88608506753,0.0,1.0
2001-09-28,8.0,8.05,7.95,7.95,17500,2.00028482788886,2.01278660806317,1.98778304771456,1.98778304771456,69990.032443409,0.0,1.0
2001-10-01,8.0,8.0,8.0,8.0,11300,2.00028482788886,2.00028482788886,2.00028482788886,2.00028482788886,45193.5638063155,0.0,1.0
2001-10-02,8.0,8.0,8.0,8.0,0,2.00028482788886,2.00028482788886,2.00028482788886,2.00028482788886,0,0.0,1.0
2001-10-03,8.05,8.05,7.75,8.05,3300,2.01278660806317,2.01278660806317,1.93777592701734,2.01278660806317,13198.1204036142,0.0,1.0
2001-10-04,8.0,8.1,8.0,8.1,3000,2.00028482788886,2.02528838823747,2.00028482788886,2.02528838823747,11998.291276013,0.0,1.0
2001-10-05,8.1,8.1,8.1,8.1,6000,2.02528838823747,2.02528838823747,2.02528838823747,2.02528838823747,23996.5825520259,0.0,1.0
2001-10-08,8.1,8.1,8.1,8.1,30000,2.02528838823747,2.02528838823747,2.02528838823747,2.02528838823747,119982.91276013,0.0,1.0
2001-10-09,8.0,8.1,8.0,8.1,1800,2.00028482788886,2.02528838823747,2.00028482788886,2.02528838823747,7198.97476560778,0.0,1.0
2001-10-10,8.15,8.25,8.0,8.2,9900,2.03779016841178,2.06279372876039,2.00028482788886,2.05029194858608,39594.3612108427,0.0,1.0
2001-10-11,8.15,8.15,8.15,8.15,0,2.03779016841178,2.03779016841178,2.03779016841178,2.03779016841178,0,0.0,1.0
2001-10-12,8.3,8.3,8.3,8.3,500,2.0752955089347,2.0752955089347,2.0752955089347,2.0752955089347,1999.71521266882,0.0,1.0
2001-10-15,8.25,8.25,8.25,8.25,2000,2.06279372876039,2.06279372876039,2.06279372876039,2.06279372876039,7998.8608506753,0.0,1.0
2001-10-16,8.1,8.25,8.1,8.1,3200,2.02528838823747,2.06279372876039,2.02528838823747,2.02528838823747,12798.1773610805,0.0,1.0
2001-10-17,8.1,8.1,8.1,8.1,0,2.02528838823747,2.02528838823747,2.02528838823747,2.02528838823747,0,0.0,1.0
2001-10-18,8.21,8.21,8.21,8.21,1100,2.05279230462095,2.05279230462095,2.05279230462095,2.05279230462095,4399.3734678714,0.0,1.0
2001-10-19,8.21,8.21,8.21,8.21,0,2.05279230462095,2.05279230462095,2.05279230462095,2.05279230462095,0,0.0,1.0
2001-10-22,8.21,8.21,8.21,8.21,0,2.05279230462095,2.05279230462095,2.05279230462095,2.05279230462095,0,0.0,1.0
2001-10-23,8.21,8.21,8.21,8.21,0,2.05279230462095,2.05279230462095,2.05279230462095,2.05279230462095,0,0.0,1.0
2001-10-24,8.21,8.21,8.21,8.21,0,2.05279230462095,2.05279230462095,2.05279230462095,2.05279230462095,0,0.0,1.0
2001-10-25,8.21,8.21,8.21,8.21,0,2.05279230462095,2.05279230462095,2.05279230462095,2.05279230462095,0,0.0,1.0
2001-10-26,8.21,8.21,8.21,8.21,0,2.05279230462095,2.05279230462095,2.05279230462095,2.05279230462095,0,0.0,1.0
2001-10-29,8.25,8.3,8.22,8.22,8800,2.06279372876039,2.0752955089347,2.05529266065581,2.05529266065581,35194.9877429713,0.0,1.0
2001-10-30,8.23,8.25,8.23,8.25,2600,2.05779301669067,2.06279372876039,2.05779301669067,2.06279372876039,10398.5191058779,0.0,1.0
2001-10-31,8.23,8.23,8.23,8.23,0,2.05779301669067,2.05779301669067,2.05779301669067,2.05779301669067,0,0.0,1.0
2001-11-01,8.23,8.23,8.23,8.23,0,2.05779301669067,2.05779301669067,2.05779301669067,2.05779301669067,0,0.0,1.0
2001-11-02,8.23,8.23,8.23,8.23,0,2.05779301669067,2.05779301669067,2.05779301669067,2.05779301669067,0,0.0,1.0
2001-11-05,8.23,8.23,8.23,8.23,0,2.05779301669067,2.05779301669067,2.05779301669067,2.05779301669067,0,0.0,1.0
2001-11-06,8.12,8.35,8.12,8.35,3000,2.0302891003072,2.087797289109,2.0302891003072,2.087797289109,11998.2912760129,0.0,1.0
2001-11-07,8.12,8.12,8.12,8.12,0,2.0302891003072,2.0302891003072,2.0302891003072,2.0302891003072,0,0.0,1.0
2001-11-08,8.2,8.2,8.2,8.2,600,2.05029194858608,2.05029194858608,2.05029194858608,2.05029194858608,2399.65825520259,0.0,1.0
2001-11-09,8.2,8.2,8.2,8.2,0,2.05029194858608,2.05029194858608,2.05029194858608,2.05029194858608,0,0.0,1.0
2001-11-12,8.2,8.2,8.2,8.2,0,2.05029194858608,2.05029194858608,2.05029194858608,2.05029194858608,0,0.0,1.0
2001-11-13,8.2,8.2,8.2,8.2,0,2.07279515289983,2.07279515289983,2.07279515289983,2.07279515289983,0,0.09,1.0
2001-11-14,8.2,8.2,8.2,8.2,0,2.07279515289983,2.07279515289983,2.07279515289983,2.07279515289983,0,0.0,1.0
2001-11-15,8.25,8.25,8.2,8.2,4000,2.08543414773459,2.08543414773459,2.07279515289983,2.07279515289983,15824.043178658,0.0,1.0
2001-11-16,8.1,8.2,8.1,8.2,2500,2.04751716323032,2.07279515289983,2.04751716323032,2.07279515289983,9890.02698666127,0.0,1.0
2001-11-19,8.5,8.5,8.2,8.2,1700,2.14862912190836,2.14862912190836,2.07279515289983,2.07279515289983,6725.21835092967,0.0,1.0
2001-11-20,8.5,8.5,8.5,8.5,0,2.14862912190836,2.14862912190836,2.14862912190836,2.14862912190836,0,0.0,1.0
2001-11-21,8.2,8.2,8.2,8.2,600,2.07279515289983,2.07279515289983,2.07279515289983,2.07279515289983,2373.60647679871,0.0,1.0
2001-11-23,8.2,8.2,8.2,8.2,0,2.07279515289983,2.07279515289983,2.07279515289983,2.07279515289983,0,0.0,1.0
2001-11-26,8.2,8.2,8.2,8.2,0,2.07279515289983,2.07279515289983,2.07279515289983,2.07279515289983,0,0.0,1.0
2001-11-27,8.2,8.2,8.2,8.2,0,2.07279515289983,2.07279515289983,2.07279515289983,2.07279515289983,0,0.0,1.0
2001-11-28,8.2,8.2,8.2,8.2,0,2.07279515289983,2.07279515289983,2.07279515289983,2.07279515289983,0,0.0,1.0
2001-11-29,8.2,8.2,8.2,8.2,0,2.07279515289983,2.07279515289983,2.07279515289983,2.07279515289983,0,0.0,1.0
2001-11-30,8.2,8.2,8.2,8.2,0,2.07279515289983,2.07279515289983,2.07279515289983,2.07279515289983,0,0.0,1.0
2001-12-03,8.2,8.2,8.2,8.2,0,2.07279515289983,2.07279515289983,2.07279515289983,2.07279515289983,0,0.0,1.0
2001-12-04,8.2,8.2,8.2,8.2,0,2.07279515289983,2.07279515289983,2.07279515289983,2.07279515289983,0,0.0,1.0
2001-12-05,8.2,8.2,8.2,8.2,1300,2.07279515289983,2.07279515289983,2.07279515289983,2.07279515289983,5142.81403306386,0.0,1.0
2001-12-06,8.2,8.2,8.2,8.2,0,2.07279515289983,2.07279515289983,2.07279515289983,2.07279515289983,0,0.0,1.0
2001-12-07,8.2,8.2,8.2,8.2,0,2.07279515289983,2.07279515289983,2.07279515289983,2.07279515289983,0,0.0,1.0
2001-12-10,8.2,8.2,8.2,8.2,0,2.07279515289983,2.07279515289983,2.07279515289983,2.07279515289983,0,0.0,1.0
2001-12-11,8.3,8.3,8.2,8.2,5000,2.09807314256934,2.09807314256934,2.07279515289983,2.07279515289983,19780.0539733225,0.0,1.0
2001-12-12,8.3,8.3,8.3,8.3,200,2.09807314256934,2.09807314256934,2.09807314256934,2.09807314256934,791.202158932902,0.0,1.0
2001-12-13,8.31,8.31,8.26,8.3,3500,2.1006009415363,2.1006009415363,2.08796194670154,2.09807314256934,13846.0377813257,0.0,1.0
2001-12-14,8.4,8.45,8.4,8.45,1900,2.12335113223885,2.13599012707361,2.12335113223885,2.13599012707361,7516.42050986257,0.0,1.0
2001-12-17,8.35,8.4,8.35,8.35,4700,2.1107121374041,2.12335113223885,2.1107121374041,2.1107121374041,18593.2507349232,0.0,1.0
2001-12-18,8.3,8.3,8.25,8.25,4000,2.09807314256934,2.09807314256934,2.08543414773459,2.08543414773459,15824.043178658,0.0,1.0
2001-12-19,8.46,8.5,8.35,8.45,41600,2.13851792604056,2.14862912190836,2.1107121374041,2.13599012707361,164570.049058043,0.0,1.0
2001-12-20,9.5,9.5,8.46,8.8,198400,2.40140901860347,2.40140901860347,2.13851792604056,2.2244630909169,784872.541661436,0.0,1.0
2001-12-21,9.5,9.5,9.5,9.5,0,2.40140901860347,2.40140901860347,2.40140901860347,2.40140901860347,0,0.0,1.0
2001-12-24,9.5,9.5,9.5,9.5,0,2.40140901860347,2.40140901860347,2.40140901860347,2.40140901860347,0,0.0,1.0
2001-12-26,9.5,9.5,9.5,9.5,0,2.40140901860347,2.40140901860347,2.40140901860347,2.40140901860347,0,0.0,1.0
2001-12-27,9.5,9.5,9.25,9.3,5500,2.40140901860347,2.40140901860347,2.33821404442969,2.35085303926445,21758.0593706547,0.0,1.0
2001-12-28,9.5,9.5,9.5,9.5,0,2.40140901860347,2.40140901860347,2.40140901860347,2.40140901860347,0,0.0,1.0
2001-12-31,9.25,9.25,9.25,9.25,100,2.33821404442969,2.33821404442969,2.33821404442969,2.33821404442969,395.60107946645,0.0,1.0
2002-01-02,9.25,9.25,9.25,9.25,100,2.33821404442969,2.33821404442969,2.33821404442969,2.33821404442969,395.60107946645,0.0,1.0
2002-01-03,9.25,9.25,9.25,9.25,300,2.33821404442969,2.33821404442969,2.33821404442969,2.33821404442969,1186.80323839935,0.0,1.0
2002-01-04,9.25,9.25,9.25,9.25,0,2.33821404442969,2.33821404442969,2.33821404442969,2.33821404442969,0,0.0,1.0
2002-01-07,9.25,9.25,9.25,9.25,100,2.33821404442969,2.33821404442969,2.33821404442969,2.33821404442969,395.60107946645,0.0,1.0
2002-01-08,9.25,9.25,9.25,9.25,0,2.33821404442969,2.33821404442969,2.33821404442969,2.33821404442969,0,0.0,1.0
2002-01-09,9.25,9.25,9.25,9.25,0,2.33821404442969,2.33821404442969,2.33821404442969,2.33821404442969,0,0.0,1.0
2002-01-10,9.25,9.25,9.25,9.25,0,2.33821404442969,2.33821404442969,2.33821404442969,2.33821404442969,0,0.0,1.0
2002-01-11,9.25,9.25,9.25,9.25,0,2.33821404442969,2.33821404442969,2.33821404442969,2.33821404442969,0,0.0,1.0
2002-01-14,9.65,9.65,9.65,9.65,1000,2.43932600310773,2.43932600310773,2.43932600310773,2.43932600310773,3956.0107946645,0.0,1.0
2002-01-15,9.25,9.25,9.25,9.25,300,2.33821404442969,2.33821404442969,2.33821404442969,2.33821404442969,1186.80323839935,0.0,1.0
2002-01-16,9.25,9.25,9.25,9.25,800,2.33821404442969,2.33821404442969,2.33821404442969,2.33821404442969,3164.8086357316,0.0,1.0
2002-01-17,9.32,9.32,9.25,9.25,10400,2.35590863719835,2.35590863719835,2.33821404442969,2.33821404442969,41142.5122645108,0.0,1.0
2002-01-18,9.75,9.75,9.32,9.32,7600,2.46460399277724,2.46460399277724,2.35590863719835,2.35590863719835,30065.6820394502,0.0,1.0
2002-01-22,9.75,9.75,9.75,9.75,0,2.46460399277724,2.46460399277724,2.46460399277724,2.46460399277724,0,0.0,1.0
2002-01-23,9.75,9.75,9.5,9.75,2500,2.46460399277724,2.46460399277724,2.40140901860347,2.46460399277724,9890.02698666126,0.0,1.0
2002-01-24,9.85,9.85,9.75,9.75,3000,2.48988198244675,2.48988198244675,2.46460399277724,2.46460399277724,11868.0323839935,0.0,1.0
2002-01-25,9.85,9.85,9.85,9.85,0,2.48988198244675,2.48988198244675,2.48988198244675,2.48988198244675,0,0.0,1.0
2002-01-28,10.01,10.01,10.01,10.01,700,2.53032676591797,2.53032676591797,2.53032676591797,2.53032676591797,2769.20755626515,0.0,1.0
2002-01-29,10.0,10.1,10.0,10.0,3300,2.52779896695102,2.55307695662053,2.52779896695102,2.52779896695102,13054.8356223928,0.0,1.0
2002-01-30,10.0,10.0,10.0,10.0,0,2.52779896695102,2.52779896695102,2.52779896695102,2.52779896695102,0,0.0,1.0
2002-01-31,10.0,10.0,10.0,10.0,0,2.52779896695102,2.52779896695102,2.52779896695102,2.52779896695102,0,0.0,1.0
2002-02-01,10.0,10.0,10.0,10.0,0,2.52779896695102,2.52779896695102,2.52779896695102,2.52779896695102,0,0.0,1.0
2002-02-04,10.0,10.0,10.0,10.0,0,2.52779896695102,2.52779896695102,2.52779896695102,2.52779896695102,0,0.0,1.0
2002-02-05,10.1,10.1,10.0,10.0,13100,2.55307695662053,2.55307695662053,2.52779896695102,2.52779896695102,51823.7414101049,0.0,1.0
2002-02-06,10.1,10.1,10.0,10.0,2000,2.55307695662053,2.55307695662053,2.52779896695102,2.52779896695102,7912.021589329,0.0,1.0
2002-02-07,10.1,10.1,10.1,10.1,0,2.55307695662053,2.55307695662053,2.55307695662053,2.55307695662053,0,0.0,1.0
2002-02-08,10.1,10.1,10.1,10.1,6000,2.55307695662053,2.55307695662053,2.55307695662053,2.55307695662053,23736.064767987,0.0,1.0
2002-02-11,10.15,10.15,10.15,10.15,1500,2.56571595145528,2.56571595145528,2.56571595145528,2.56571595145528,5934.01619199676,0.0,1.0
2002-02-12,10.15,10.15,10.15,10.15,0,2.56571595145528,2.56571595145528,2.56571595145528,2.56571595145528,0,0.0,1.0
2002-02-13,10.15,10.15,10.15,10.15,0,2.58846614215784,2.58846614215784,2.58846614215784,2.58846614215784,0,0.09,1.0
2002-02-14,10.1,10.3,10.1,10.25,3100,2.57571507741815,2.62671933637692,2.57571507741815,2.61396827163723,12155.8476224725,0.0,1.0
2002-02-15,10.11,10.3,10.11,10.3,1400,2.57826529036609,2.62671933637692,2.57826529036609,2.62671933637692,5489.73763595532,0.0,1.0
2002-02-19,11.0,11.0,10.5,10.5,1600,2.80523424273264,2.80523424273264,2.6777235953357,2.6777235953357,6273.98586966322,0.0,1.0
2002-02-20,12.1,12.1,11.5,12.1,3200,3.0857576670059,3.0857576670059,2.93274489012957,3.0857576670059,12547.9717393265,0.0,1.0
2002-02-21,12.1,12.1,12.1,12.1,0,3.0857576670059,3.0857576670059,3.0857576670059,3.0857576670059,0,0.0,1.0
2002-02-22,11.55,11.55,11.5,11.5,1800,2.94549595486927,2.94549595486927,2.93274489012957,2.93274489012957,7058.23410337113,0.0,1.0
2002-02-25,12.13,12.85,10.75,10.75,26400,3.09340830584972,3.27702363810131,2.74147891903417,2.74147891903417,103520.766849443,0.0,1.0
2002-02-26,12.05,12.25,12.0,12.0,10000,3.07300660226621,3.12401086122498,3.06025553752651,3.06025553752651,39212.4116853952,0.0,1.0
2002-02-27,12.1,12.1,12.0,12.0,9400,3.0857576670059,3.0857576670059,3.06025553752651,3.06025553752651,36859.6669842715,0.0,1.0
2002-02-28,12.25,12.25,12.25,12.25,1000,3.12401086122498,3.12401086122498,3.12401086122498,3.12401086122498,3921.24116853952,0.0,1.0
2002-03-01,12.1,12.25,12.0,12.25,7500,3.0857576670059,3.12401086122498,3.06025553752651,3.12401086122498,29409.3087640464,0.0,1.0
2002-03-04,12.55,12.55,12.13,12.25,11200,3.20051724966314,3.20051724966314,3.09340830584972,3.12401086122498,43917.9010876427,0.0,1.0
2002-03-05,12.5,12.5,12.5,12.5,800,3.18776618492345,3.18776618492345,3.18776618492345,3.18776618492345,3136.99293483162,0.0,1.0
2002-03-06,13.0,13.0,12.5,12.5,1900,3.31527683232039,3.31527683232039,3.18776618492345,3.18776618492345,7450.35822022509,0.0,1.0
2002-03-07,12.85,13.0,12.55,12.55,24700,3.27702363810131,3.31527683232039,3.20051724966314,3.20051724966314,96854.6568629261,0.0,1.0
2002-03-08,12.85,12.85,12.85,12.85,0,3.27702363810131,3.27702363810131,3.27702363810131,3.27702363810131,0,0.0,1.0
2002-03-11,12.9,12.9,12.9,12.9,2700,3.289774702841,3.289774702841,3.289774702841,3.289774702841,10587.3511550567,0.0,1.0
2002-03-12,13.0,13.35,13.0,13.35,34000,3.31527683232039,3.40453428549824,3.31527683232039,3.40453428549824,133322.199730344,0.0,1.0
2002-03-13,13.35,13.35,13.05,13.05,68600,3.40453428549824,3.40453428549824,3.32802789706008,3.32802789706008,268997.144161812,0.0,1.0
2002-03-14,13.35,13.35,13.35,13.35,0,3.40453428549824,3.40453428549824,3.40453428549824,3.40453428549824,0,0.0,1.0
2002-03-15,13.25,13.25,13.25,13.25,600,3.37903215601886,3.37903215601886,3.37903215601886,3.37903215601886,2352.74470112371,0.0,1.0
2002-03-18,13.1,13.5,13.05,13.25,8800,3.34077896179978,3.44278747971733,3.32802789706008,3.37903215601886,34506.9222831477,0.0,1.0
2002-03-19,13.4,13.4,13.25,13.25,2500,3.41728535023794,3.41728535023794,3.37903215601886,3.37903215601886,9803.1029213488,0.0,1.0
2002-03-20,13.9,13.9,13.1,13.3,18200,3.54479599763488,3.54479599763488,3.34077896179978,3.39178322075855,71366.5892674192,0.0,1.0
2002-03-21,13.35,13.35,13.35,13.35,800,3.40453428549824,3.40453428549824,3.40453428549824,3.40453428549824,3136.99293483162,0.0,1.0
2002-03-22,13.35,13.45,13.35,13.35,8600,3.40453428549824,3.43003641497763,3.40453428549824,3.40453428549824,33722.6740494399,0.0,1.0
2002-03-25,13.35,13.35,13.35,13.35,0,3.40453428549824,3.40453428549824,3.40453428549824,3.40453428549824,0,0.0,1.0
2002-03-26,13.45,13.45,13.45,13.45,200,3.43003641497763,3.43003641497763,3.43003641497763,3.43003641497763,784.248233707905,0.0,1.0
2002-03-27,13.9,14.0,13.45,13.45,72800,3.54479599763488,3.57029812711426,3.43003641497763,3.43003641497763,285466.357069677,0.0,1.0
2002-03-28,14.7,15.0,14.0,14.0,59400,3.74881303346998,3.82531942190814,3.57029812711426,3.57029812711426,232921.725411247,0.0,1.0
2002-04-01,15.5,15.5,14.75,15.5,33700,3.95283006930508,3.95283006930508,3.76156409820967,3.95283006930508,132145.827379782,0.0,1.0
2002-04-02,15.55,15.75,15.4,15.75,12900,3.96558113404477,4.01658539300355,3.92732793982569,4.01658539300355,50584.0110741598,0.0,1.0
2002-04-03,15.6,15.6,15.6,15.6,1000,3.97833219878447,3.97833219878447,3.97833219878447,3.97833219878447,3921.24116853952,0.0,1.0
2002-04-04,15.45,15.5,15.45,15.5,1200,3.94007900456538,3.95283006930508,3.94007900456538,3.95283006930508,4705.48940224743,0.0,1.0
2002-04-05,15.5,15.97,15.45,15.45,20500,3.95283006930508,4.0726900778582,3.94007900456538,3.94007900456538,80385.4439550601,0.0,1.0
2002-04-08,16.3,16.45,15.35,15.35,24400,4.15684710514018,4.19510029935926,3.914576875086,3.914576875086,95678.2845123643,0.0,1.0
2002-04-09,16.25,16.45,16.0,16.35,23400,4.14409604040048,4.19510029935926,4.08034071670202,4.16959816987987,91757.0433438249,0.0,1.0
2002-04-10,16.1,16.35,16.0,16.2,7400,4.1058428461814,4.16959816987987,4.08034071670202,4.13134497566079,29017.1846471925,0.0,1.0
2002-04-11,16.3,16.45,16.3,16.3,12900,4.15684710514018,4.19510029935926,4.15684710514018,4.15684710514018,50584.0110741598,0.0,1.0
2002-04-12,16.65,17.0,16.5,16.5,6200,4.24610455831804,4.33536201149589,4.20785136409895,4.20785136409895,24311.695244945,0.0,1.0
2002-04-15,16.3,16.5,16.3,16.4,27500,4.15684710514018,4.20785136409895,4.15684710514018,4.18234923461957,107834.132134837,0.0,1.0
2002-04-16,16.9,16.9,16.7,16.7,1000,4.3098598820165,4.3098598820165,4.25885562305773,4.25885562305773,3921.24116853952,0.0,1.0
2002-04-17,17.0,17.0,17.0,17.0,700,4.33536201149589,4.33536201149589,4.33536201149589,4.33536201149589,2744.86881797767,0.0,1.0
2002-04-18,17.35,17.5,16.8,16.8,22000,4.42461946467375,4.46287265889283,4.28435775253712,4.28435775253712,86267.3057078694,0.0,1.0
2002-04-19,16.55,17.36,16.55,17.35,13100,4.22060242883865,4.42716967762169,4.22060242883865,4.42461946467375,51368.2593078677,0.0,1.0
2002-04-22,16.75,16.75,16.75,16.75,600,4.27160668779742,4.27160668779742,4.27160668779742,4.27160668779742,2352.74470112371,0.0,1.0
2002-04-23,16.45,16.7,16.4,16.4,1400,4.19510029935926,4.25885562305773,4.18234923461957,4.18234923461957,5489.73763595533,0.0,1.0
2002-04-24,16.4,16.7,16.4,16.7,15900,4.18234923461957,4.25885562305773,4.18234923461957,4.25885562305773,62347.7345797783,0.0,1.0
2002-04-25,16.7,17.0,16.7,16.7,7000,4.25885562305773,4.33536201149589,4.25885562305773,4.25885562305773,27448.6881797766,0.0,1.0
2002-04-26,17.05,17.05,17.05,17.05,1200,4.34811307623559,4.34811307623559,4.34811307623559,4.34811307623559,4705.48940224742,0.0,1.0
2002-04-29,17.05,17.05,17.05,17.05,0,4.34811307623559,4.34811307623559,4.34811307623559,4.34811307623559,0,0.0,1.0
2002-04-30,16.55,16.7,16.55,16.7,2200,4.22060242883865,4.25885562305773,4.22060242883865,4.25885562305773,8626.73057078694,0.0,1.0
2002-05-01,16.25,16.45,16.25,16.4,4600,4.14409604040048,4.19510029935926,4.14409604040048,4.18234923461957,18037.7093752818,0.0,1.0
2002-05-02,16.3,16.4,16.15,16.15,20000,4.15684710514018,4.18234923461957,4.1185939109211,4.1185939109211,78424.8233707904,0.0,1.0
2002-05-03,16.4,16.4,16.25,16.25,3500,4.18234923461957,4.18234923461957,4.14409604040048,4.14409604040048,13724.3440898883,0.0,1.0
2002-05-06,16.4,16.4,16.25,16.4,25000,4.18234923461957,4.18234923461957,4.14409604040048,4.18234923461957,98031.0292134879,0.0,1.0
2002-05-07,16.5,16.5,16.25,16.35,7300,4.20785136409895,4.20785136409895,4.14409604040048,4.16959816987987,28625.0605303385,0.0,1.0
2002-05-08,16.6,16.6,16.5,16.5,1400,4.23335349357834,4.23335349357834,4.20785136409895,4.20785136409895,5489.73763595533,0.0,1.0
2002-05-09,17.0,17.0,16.75,16.8,39800,4.33536201149589,4.33536201149589,4.27160668779742,4.28435775253712,156065.398507873,0.0,1.0
2002-05-10,17.0,17.0,17.0,17.0,2000,4.33536201149589,4.33536201149589,4.33536201149589,4.33536201149589,7842.48233707905,0.0,1.0
2002-05-13,17.0,17.0,16.95,16.95,600,4.33536201149589,4.33536201149589,4.3226109467562,4.3226109467562,2352.74470112371,0.0,1.0
2002-05-14,17.0,17.1,16.95,17.0,4200,4.33536201149589,4.36086414097528,4.3226109467562,4.33536201149589,16469.212907866,0.0,1.0
2002-05-15,17.2,17.35,17.15,17.3,6700,4.38636627045467,4.42461946467375,4.37361520571497,4.41186839993405,26272.3158292148,0.0,1.0
2002-05-16,17.4,17.4,17.2,17.3,4900,4.43737052941344,4.43737052941344,4.38636627045467,4.41186839993405,19214.0817258437,0.0,1.0
2002-05-17,17.45,17.45,17.4,17.4,800,4.45012159415314,4.45012159415314,4.43737052941344,4.43737052941344,3136.99293483161,0.0,1.0
2002-05-20,17.35,17.45,17.35,17.45,2700,4.42461946467375,4.45012159415314,4.42461946467375,4.45012159415314,10587.3511550567,0.0,1.0
2002-05-21,17.4,17.4,17.35,17.35,2000,4.43737052941344,4.43737052941344,4.42461946467375,4.42461946467375,7842.48233707905,0.0,1.0
2002-05-22,16.9,17.2,16.9,17.2,1900,4.3098598820165,4.38636627045467,4.3098598820165,4.38636627045467,7450.3582202251,0.0,1.0
2002-05-23,16.0,16.9,16.0,16.9,5400,4.08034071670202,4.3098598820165,4.08034071670202,4.3098598820165,21174.7023101134,0.0,1.0
2002-05-24,15.64,16.1,15.5,16.1,11800,3.98853305057622,4.1058428461814,3.95283006930508,4.1058428461814,46270.6457887664,0.0,1.0
2002-05-28,15.5,15.5,15.5,15.5,1300,3.95283006930508,3.95283006930508,3.95283006930508,3.95283006930508,5097.61351910137,0.0,1.0
2002-05-29,15.5,15.5,15.5,15.5,0,3.95283006930508,3.95283006930508,3.95283006930508,3.95283006930508,0,0.0,1.0
2002-05-30,16.3,16.3,16.0,16.3,2300,4.15684710514018,4.15684710514018,4.08034071670202,4.15684710514018,9018.8546876409,0.0,1.0
2002-05-31,16.2,16.25,16.2,16.25,4300,4.13134497566079,4.14409604040048,4.13134497566079,4.14409604040048,16861.3370247199,0.0,1.0
2002-06-03,16.25,16.6,16.24,16.25,5800,4.14409604040048,4.23335349357834,4.14154582745255,4.14409604040048,22743.1987775293,0.0,1.0
2002-06-04,16.55,16.55,16.4,16.5,7200,4.22060242883865,4.22060242883865,4.18234923461957,4.20785136409895,28232.9364134845,0.0,1.0
2002-06-05,16.2,16.49,16.05,16.49,2600,4.13134497566079,4.20530115115101,4.09309178144171,4.20530115115101,10195.2270382028,0.0,1.0
2002-06-06,16.2,16.2,16.2,16.2,0,4.13134497566079,4.13134497566079,4.13134497566079,4.13134497566079,0,0.0,1.0
2002-06-07,16.25,16.45,16.24,16.24,5400,4.14409604040048,4.19510029935926,4.14154582745255,4.14154582745255,21174.7023101134,0.0,1.0
2002-06-10,16.05,16.3,16.05,16.3,2100,4.11604369797316,4.18015652815966,4.11604369797316,4.18015652815966,8188.68857407835,0.09,1.0
2002-06-11,16.0,16.0,15.55,15.8,6300,4.10322113193586,4.10322113193586,3.98781803760016,4.05193086778666,24566.065722235,0.0,1.0
2002-06-12,15.0,15.75,15.0,15.75,6100,3.84676981118987,4.03910830174936,3.84676981118987,4.03910830174936,23786.1906199419,0.0,1.0
2002-06-13,15.0,15.0,15.0,15.0,800,3.84676981118987,3.84676981118987,3.84676981118987,3.84676981118987,3119.5004091727,0.0,1.0
2002-06-14,14.55,15.0,14.2,15.0,3800,3.73136671685417,3.84676981118987,3.64160875459308,3.84676981118987,14817.6269435704,0.0,1.0
2002-06-17,14.55,14.55,14.55,14.55,200,3.73136671685417,3.73136671685417,3.73136671685417,3.73136671685417,779.875102293176,0.0,1.0
2002-06-18,14.55,14.55,14.55,14.55,0,3.73136671685417,3.73136671685417,3.73136671685417,3.73136671685417,0,0.0,1.0
2002-06-19,14.5,14.85,14.5,14.85,2900,3.71854415081687,3.80830211307797,3.71854415081687,3.80830211307797,11308.1889832511,0.0,1.0
2002-06-20,15.25,15.25,14.75,14.75,9700,3.91088264137637,3.91088264137637,3.78265698100337,3.78265698100337,37823.942461219,0.0,1.0
2002-06-21,15.3,15.95,15.3,15.35,29300,3.92370520741367,4.09039856589856,3.92370520741367,3.93652777345097,114251.70248595,0.0,1.0
2002-06-24,15.6,15.6,15.2,15.3,8700,4.00064060363746,4.00064060363746,3.89806007533907,3.92370520741367,33924.5669497532,0.0,1.0
2002-06-25,15.6,15.6,15.2,15.6,2700,4.00064060363746,4.00064060363746,3.89806007533907,4.00064060363746,10528.3138809579,0.0,1.0
2002-06-26,15.49,15.95,15.15,15.9,12800,3.9724309583554,4.09039856589856,3.88523750930177,4.07757599986126,49912.0065467633,0.0,1.0
2002-06-27,15.5,16.05,15.44,15.75,40400,3.97499547156286,4.11604369797316,3.9596083923181,4.03910830174936,157534.770663222,0.0,1.0
2002-06-28,15.6,16.0,15.6,15.89,9600,4.00064060363746,4.10322113193586,4.00064060363746,4.0750114866538,37434.0049100725,0.0,1.0
2002-07-01,16.4,16.4,15.75,16.3,2200,4.20580166023426,4.20580166023426,4.03910830174936,4.18015652815966,8578.62612522493,0.0,1.0
2002-07-02,15.99,16.39,15.56,16.39,2000,4.1006566187284,4.2032371470268,3.99038255080762,4.2032371470268,7798.75102293176,0.0,1.0
2002-07-03,15.95,15.95,15.5,15.75,5300,4.09039856589856,4.09039856589856,3.97499547156286,4.03910830174936,20666.6902107692,0.0,1.0
2002-07-05,15.95,15.95,15.95,15.95,0,4.09039856589856,4.09039856589856,4.09039856589856,4.09039856589856,0,0.0,1.0
2002-07-08,15.55,15.99,15.55,15.99,1600,3.98781803760016,4.1006566187284,3.98781803760016,4.1006566187284,6239.00081834541,0.0,1.0
2002-07-09,15.5,15.55,15.5,15.55,2400,3.97499547156286,3.98781803760016,3.97499547156286,3.98781803760016,9358.50122751812,0.0,1.0
2002-07-10,15.42,15.44,14.99,15.44,4100,3.95447936590318,3.9596083923181,3.84420529798241,3.9596083923181,15987.4395970101,0.0,1.0
2002-07-11,15.3,15.3,15.3,15.3,100,3.92370520741367,3.92370520741367,3.92370520741367,3.92370520741367,389.937551146588,0.0,1.0
2002-07-12,15.3,15.3,15.3,15.3,0,3.92370520741367,3.92370520741367,3.92370520741367,3.92370520741367,0,0.0,1.0
2002-07-15,14.66,15.28,14.66,15.28,2600,3.75957636213623,3.91857618099875,3.75957636213623,3.91857618099875,10138.3763298113,0.0,1.0
2002-07-16,14.25,14.66,14.25,14.66,800,3.65443132063038,3.75957636213623,3.65443132063038,3.75957636213623,3119.5004091727,0.0,1.0
2002-07-17,14.16,14.28,14.16,14.28,1300,3.63135070176324,3.66212486025275,3.63135070176324,3.66212486025275,5069.18816490564,0.0,1.0
2002-07-18,14.2,14.2,13.95,14.15,2200,3.64160875459308,3.64160875459308,3.57749592440658,3.62878618855578,8578.62612522492,0.0,1.0
2002-07-19,13.45,14.0,13.0,14.0,4600,3.44927026403358,3.59031849044388,3.33386716969789,3.59031849044388,17937.1273527431,0.0,1.0
2002-07-22,13.69,13.69,13.15,13.15,2000,3.51081858101262,3.51081858101262,3.37233486780978,3.37233486780978,7798.75102293176,0.0,1.0
2002-07-23,13.69,13.69,13.1,13.15,3900,3.51081858101262,3.51081858101262,3.35951230177249,3.37233486780978,15207.5644947169,0.0,1.0
2002-07-24,13.69,13.69,13.15,13.5,3700,3.51081858101262,3.51081858101262,3.37233486780978,3.46209283007088,14427.6893924238,0.0,1.0
2002-07-25,13.5,14.0,13.4,13.4,2900,3.46209283007088,3.59031849044388,3.43644769799628,3.43644769799628,11308.1889832511,0.0,1.0
2002-07-26,13.99,13.99,13.55,13.87,9000,3.58775397723642,3.58775397723642,3.47491539610818,3.5569798187469,35094.3796031929,0.0,1.0
2002-07-29,13.5,14.37,13.5,14.0,12100,3.46209283007088,3.68520547911989,3.46209283007088,3.59031849044388,47182.4436887372,0.0,1.0
2002-07-30,14.13,14.45,13.8,14.1,8400,3.62365716214086,3.70572158477957,3.53902822629468,3.61596362251848,32754.7542963134,0.0,1.0
2002-07-31,15.39,15.39,14.0,14.0,27200,3.94678582628081,3.94678582628081,3.59031849044388,3.59031849044388,106063.013911872,0.0,1.0
2002-08-01,14.5,15.0,14.5,14.9,9000,3.71854415081687,3.84676981118987,3.71854415081687,3.82112467911527,35094.3796031929,0.0,1.0
2002-08-02,14.25,15.02,14.05,14.45,5000,3.65443132063038,3.85189883760479,3.60314105648118,3.70572158477957,19496.8775573294,0.0,1.0
2002-08-05,14.0,14.5,13.5,14.5,6000,3.59031849044388,3.71854415081687,3.46209283007088,3.71854415081687,23396.2530687953,0.0,1.0
2002-08-06,14.72,14.72,14.25,14.4,8500,3.77496344138099,3.77496344138099,3.65443132063038,3.69289901874227,33144.69184746,0.0,1.0
2002-08-07,14.9,15.1,14.72,14.72,2000,3.82112467911527,3.87241494326447,3.77496344138099,3.77496344138099,7798.75102293176,0.0,1.0
2002-08-08,15.1,15.1,15.02,15.02,400,3.87241494326447,3.87241494326447,3.85189883760479,3.85189883760479,1559.75020458635,0.0,1.0
2002-08-09,15.0,15.0,15.0,15.0,2000,3.84676981118987,3.84676981118987,3.84676981118987,3.84676981118987,7798.75102293176,0.0,1.0
2002-08-12,14.6,14.83,14.6,14.75,2500,3.74418928289147,3.80317308666305,3.74418928289147,3.78265698100337,9748.43877866471,0.0,1.0
2002-08-13,14.5,14.5,14.5,14.5,0,3.74418928289147,3.74418928289147,3.74418928289147,3.74418928289147,0,0.1,1.0
2002-08-14,14.5,14.5,14.5,14.5,0,3.74418928289147,3.74418928289147,3.74418928289147,3.74418928289147,0,0.0,1.0
2002-08-15,14.95,14.95,14.6,14.6,2200,3.86038826063638,3.86038826063638,3.7700112779459,3.7700112779459,8519.86841203846,0.0,1.0
2002-08-16,14.9,14.95,14.75,14.75,2700,3.84747726310917,3.86038826063638,3.80874427052753,3.80874427052753,10456.2021420472,0.0,1.0
2002-08-19,15.0,15.0,14.63,15.0,3300,3.87329925816359,3.87329925816359,3.77775787646222,3.87329925816359,12779.8026180577,0.0,1.0
2002-08-20,14.66,14.9,14.66,14.9,3000,3.78550447497855,3.84747726310917,3.78550447497855,3.84747726310917,11618.0023800525,0.0,1.0
2002-08-21,15.0,15.0,14.75,14.75,2500,3.87329925816359,3.87329925816359,3.80874427052753,3.80874427052753,9681.66865004371,0.0,1.0
2002-08-22,14.9,14.9,14.9,14.9,2000,3.84747726310917,3.84747726310917,3.84747726310917,3.84747726310917,7745.33492003496,0.0,1.0
2002-08-23,15.0,15.07,15.0,15.0,4100,3.87329925816359,3.89137465470169,3.87329925816359,3.87329925816359,15877.9365860717,0.0,1.0
2002-08-26,15.38,15.38,15.05,15.05,5400,3.9714228393704,3.9714228393704,3.8862102556908,3.8862102556908,20912.4042840944,0.0,1.0
2002-08-27,15.3,15.42,15.3,15.42,1400,3.95076524332686,3.98175163739217,3.95076524332686,3.98175163739217,5421.73444402448,0.0,1.0
2002-08-28,15.81,15.81,15.4,15.45,3800,4.08245741810443,4.08245741810443,3.97658723838129,3.9894982359085,14716.1363480664,0.0,1.0
2002-08-29,15.63,15.63,15.35,15.5,3400,4.03597782700646,4.03597782700646,3.96367624085408,4.00240923343571,13167.0693640595,0.0,1.0
2002-08-30,16.0,16.02,15.53,15.63,3900,4.13151920870783,4.13668360771872,4.01015583195204,4.03597782700646,15103.4030940682,0.0,1.0
2002-09-03,15.5,15.75,15.5,15.75,2500,4.00240923343571,4.06696422107177,4.00240923343571,4.06696422107177,9681.66865004371,0.0,1.0
2002-09-04,15.5,15.5,15.5,15.5,2900,4.00240923343571,4.00240923343571,4.00240923343571,4.00240923343571,11230.7356340507,0.0,1.0
2002-09-05,15.4,15.4,15.4,15.4,2700,3.97658723838129,3.97658723838129,3.97658723838129,3.97658723838129,10456.2021420472,0.0,1.0
2002-09-06,15.4,15.4,15.35,15.35,21300,3.97658723838129,3.97658723838129,3.96367624085408,3.96367624085408,82487.8168983723,0.0,1.0
2002-09-09,15.3,15.7,15.3,15.54,8600,3.95076524332686,4.05405322354456,3.95076524332686,4.01273803145748,33304.9401561504,0.0,1.0
2002-09-10,15.3,15.3,15.3,15.3,2000,3.95076524332686,3.95076524332686,3.95076524332686,3.95076524332686,7745.33492003497,0.0,1.0
2002-09-11,15.5,15.5,15.33,15.33,3600,4.00240923343571,4.00240923343571,3.95851184184319,3.95851184184319,13941.6028560629,0.0,1.0
2002-09-12,15.35,15.45,15.35,15.45,9800,3.96367624085408,3.9894982359085,3.96367624085408,3.9894982359085,37952.1411081713,0.0,1.0
2002-09-13,15.3,15.31,15.29,15.3,12000,3.95076524332686,3.95334744283231,3.94818304382142,3.95076524332686,46472.0095202098,0.0,1.0
2002-09-16,15.25,15.29,15.25,15.25,5200,3.93785424579965,3.94818304382142,3.93785424579965,3.93785424579965,20137.8707920909,0.0,1.0
2002-09-17,15.31,15.31,15.25,15.25,2200,3.95334744283231,3.95334744283231,3.93785424579965,3.93785424579965,8519.86841203846,0.0,1.0
2002-09-18,15.25,15.25,15.25,15.25,4000,3.93785424579965,3.93785424579965,3.93785424579965,3.93785424579965,15490.6698400699,0.0,1.0
2002-09-19,15.2,15.25,15.2,15.25,2000,3.92494324827244,3.93785424579965,3.92494324827244,3.93785424579965,7745.33492003497,0.0,1.0
2002-09-20,15.2,15.2,15.2,15.2,0,3.92494324827244,3.92494324827244,3.92494324827244,3.92494324827244,0,0.0,1.0
2002-09-23,15.39,15.39,15.3,15.3,900,3.97400503887585,3.97400503887585,3.95076524332686,3.95076524332686,3485.40071401573,0.0,1.0
2002-09-24,15.47,15.47,15.3,15.35,19700,3.99466263491938,3.99466263491938,3.95076524332686,3.96367624085408,76291.5489623445,0.0,1.0
2002-09-25,15.42,15.42,15.22,15.4,5000,3.98175163739217,3.98175163739217,3.93010764728332,3.97658723838129,19363.3373000874,0.0,1.0
2002-09-26,15.5,15.59,15.33,15.37,9700,4.00240923343571,4.02564902898469,3.95851184184319,3.96884063986496,37564.8743621696,0.0,1.0
2002-09-27,15.25,15.33,15.22,15.33,3100,3.93785424579965,3.95851184184319,3.93010764728332,3.95851184184319,12005.2691260542,0.0,1.0
2002-09-30,15.45,15.45,15.23,15.23,300,3.9894982359085,3.9894982359085,3.93268984678877,3.93268984678877,1161.80023800524,0.0,1.0
2002-10-01,15.82,15.82,15.5,15.5,4100,4.08503961760987,4.08503961760987,4.00240923343571,4.00240923343571,15877.9365860717,0.0,1.0
2002-10-02,15.92,15.92,15.5,15.9,2900,4.11086161266429,4.11086161266429,4.00240923343571,4.10569721365341,11230.7356340507,0.0,1.0
2002-10-03,15.77,15.78,15.16,15.5,5700,4.07212862008266,4.0747108195881,3.91461445025067,4.00240923343571,22074.2045220996,0.0,1.0
2002-10-04,15.4,15.6,15.26,15.26,16600,3.97658723838129,4.02823122849014,3.94043644530509,3.94043644530509,64286.2798362902,0.0,1.0
2002-10-07,15.31,15.41,15.31,15.4,29800,3.95334744283231,3.97916943788673,3.95334744283231,3.97658723838129,115405.490308521,0.0,1.0
2002-10-08,15.49,15.5,15.35,15.4,38400,3.99982703393027,4.00240923343571,3.96367624085408,3.97658723838129,148710.430464671,0.0,1.0
2002-10-09,15.27,15.32,15.27,15.32,1400,3.94301864481054,3.95592964233775,3.94301864481054,3.95592964233775,5421.73444402447,0.0,1.0
2002-10-10,15.65,15.65,15.03,15.14,4500,4.04114222601735,4.04114222601735,3.88104585667992,3.90945005123979,17427.0035700787,0.0,1.0
2002-10-11,15.32,15.32,15.01,15.04,2800,3.95592964233775,3.95592964233775,3.87588145766903,3.88362805618536,10843.468888049,0.0,1.0
2002-10-14,15.03,15.2,15.03,15.2,4300,3.88104585667992,3.92494324827244,3.88104585667992,3.92494324827244,16652.4700780752,0.0,1.0
2002-10-15,15.2,15.31,15.03,15.03,4500,3.92494324827244,3.95334744283231,3.88104585667992,3.88104585667992,17427.0035700787,0.0,1.0
2002-10-16,15.2,15.2,15.2,15.2,0,3.92494324827244,3.92494324827244,3.92494324827244,3.92494324827244,0,0.0,1.0
2002-10-17,15.25,15.32,15.08,15.32,48100,3.93785424579965,3.95592964233775,3.89395685420713,3.95592964233775,186275.304826841,0.0,1.0
2002-10-18,14.8,15.13,14.8,15.13,1300,3.82165526805474,3.90686785173434,3.82165526805474,3.90686785173434,5034.46769802273,0.0,1.0
2002-10-21,15.1,15.11,15.1,15.11,4300,3.89912125321802,3.90170345272346,3.89912125321802,3.90170345272346,16652.4700780752,0.0,1.0
2002-10-22,14.54,14.55,14.22,14.55,1400,3.75451808091324,3.75710028041868,3.67188769673908,3.75710028041868,5421.73444402448,0.0,1.0
2002-10-23,14.6,14.6,14.6,14.6,6400,3.7700112779459,3.7700112779459,3.7700112779459,3.7700112779459,24785.0717441119,0.0,1.0
2002-10-24,14.5,14.5,14.5,14.5,11000,3.74418928289147,3.74418928289147,3.74418928289147,3.74418928289147,42599.3420601923,0.0,1.0
2002-10-25,13.95,14.52,13.95,14.52,15700,3.60216831009214,3.74935368190236,3.60216831009214,3.74935368190236,60800.8791222745,0.0,1.0
2002-10-28,14.75,14.86,14.42,14.42,6900,3.80874427052753,3.8371484650874,3.72353168684793,3.72353168684793,26721.4054741206,0.0,1.0
2002-10-29,15.24,15.6,15.05,15.29,27600,3.93527204629421,4.02823122849014,3.8862102556908,3.94818304382142,106885.621896483,0.0,1.0
2002-10-30,15.1,15.1,15.1,15.1,400,3.89912125321802,3.89912125321802,3.89912125321802,3.89912125321802,1549.06698400699,0.0,1.0
2002-10-31,15.01,15.01,15.0,15.01,300,3.87588145766903,3.87588145766903,3.87329925816359,3.87588145766903,1161.80023800525,0.0,1.0
2002-11-01,15.5,15.71,14.99,14.99,9800,4.00240923343571,4.05663542305,3.87071705865815,3.87071705865815,37952.1411081714,0.0,1.0
2002-11-04,15.5,15.53,15.15,15.15,1600,4.00240923343571,4.01015583195204,3.91203225074523,3.91203225074523,6196.26793602798,0.0,1.0
2002-11-05,15.0,15.0,15.0,15.0,200,3.87329925816359,3.87329925816359,3.87329925816359,3.87329925816359,774.533492003497,0.0,1.0
2002-11-06,15.0,15.0,14.95,15.0,1500,3.87329925816359,3.87329925816359,3.86038826063638,3.87329925816359,5809.00119002623,0.0,1.0
2002-11-07,15.0,15.0,15.0,15.0,0,3.87329925816359,3.87329925816359,3.87329925816359,3.87329925816359,0,0.0,1.0
2002-11-08,15.01,15.01,15.0,15.01,2700,3.87588145766903,3.87588145766903,3.87329925816359,3.87588145766903,10456.2021420472,0.0,1.0
2002-11-11,15.0,15.0,15.0,15.0,2500,3.87329925816359,3.87329925816359,3.87329925816359,3.87329925816359,9681.66865004371,0.0,1.0
2002-11-12,15.0,15.0,15.0,15.0,500,3.87329925816359,3.87329925816359,3.87329925816359,3.87329925816359,1936.33373000874,0.0,1.0
2002-11-13,15.15,15.15,15.0,15.0,500,3.93785424579965,3.93785424579965,3.89886558990065,3.89886558990065,1923.63645964803,0.1,1.0
2002-11-14,15.15,15.15,15.15,15.15,0,3.93785424579965,3.93785424579965,3.93785424579965,3.93785424579965,0,0.0,1.0
2002-11-15,15.17,15.17,15.17,15.17,100,3.94305273325285,3.94305273325285,3.94305273325285,3.94305273325285,384.727291929606,0.0,1.0
2002-11-18,15.2,15.39,15.17,15.18,10400,3.95085046443265,4.00023609523806,3.94305273325285,3.94565197697945,40011.638360679,0.0,1.0
2002-11-19,15.25,15.3,15.2,15.2,3500,3.96384668306566,3.97684290169866,3.95085046443265,3.95085046443265,13465.4552175362,0.0,1.0
2002-11-20,15.25,15.3,15.12,15.12,4800,3.96384668306566,3.97684290169866,3.93005651461985,3.93005651461985,18466.9100126211,0.0,1.0
2002-11-21,15.3,15.45,15.25,15.25,2700,3.97684290169866,4.01583155759766,3.96384668306566,3.96384668306566,10387.6368820994,0.0,1.0
2002-11-22,15.3,15.3,15.19,15.25,9400,3.97684290169866,3.97684290169866,3.94825122070605,3.96384668306566,36164.3654413829,0.0,1.0
2002-11-25,14.9,15.3,14.9,15.3,13200,3.87287315263464,3.97684290169866,3.87287315263464,3.97684290169866,50784.002534708,0.0,1.0
2002-11-26,15.3,15.3,15.0,15.17,7800,3.97684290169866,3.97684290169866,3.89886558990065,3.94305273325285,30008.7287705092,0.0,1.0
2002-11-27,15.5,15.8,15.2,15.2,14300,4.02882777623067,4.10680508802868,3.95085046443265,3.95085046443265,55016.0027459336,0.0,1.0
2002-11-29,15.51,15.67,15.4,15.4,2800,4.03142701995727,4.07301491958287,4.00283533896466,4.00283533896466,10772.364174029,0.0,1.0
2002-12-02,15.52,15.54,15.51,15.51,1000,4.03402626368387,4.03922475113707,4.03142701995727,4.03142701995727,3847.27291929605,0.0,1.0
2002-12-03,15.5,15.5,15.5,15.5,400,4.02882777623067,4.02882777623067,4.02882777623067,4.02882777623067,1538.90916771842,0.0,1.0
2002-12-04,15.65,15.65,15.65,15.65,400,4.06781643212967,4.06781643212967,4.06781643212967,4.06781643212967,1538.90916771842,0.0,1.0
2002-12-05,15.65,15.65,15.65,15.65,0,4.06781643212967,4.06781643212967,4.06781643212967,4.06781643212967,0,0.0,1.0
2002-12-06,15.85,15.85,15.74,15.75,6400,4.11980130666168,4.11980130666168,4.09120962566908,4.09380886939568,24622.5466834948,0.0,1.0
2002-12-09,15.75,15.75,15.55,15.65,3800,4.09380886939568,4.09380886939568,4.04182399486367,4.06781643212967,14619.637093325,0.0,1.0
2002-12-10,15.9,15.9,15.83,15.83,400,4.13279752529468,4.13279752529468,4.11460281920848,4.11460281920848,1538.90916771842,0.0,1.0
2002-12-11,15.97,15.97,15.9,15.9,400,4.15099223138089,4.15099223138089,4.13279752529468,4.13279752529468,1538.90916771842,0.0,1.0
2002-12-12,16.9,17.0,16.0,16.0,14000,4.39272189795473,4.41871433522073,4.15878996256069,4.15878996256069,53861.8208701448,0.0,1.0
2002-12-13,17.3,17.3,16.7,16.7,5300,4.49669164701874,4.49669164701874,4.34073702342272,4.34073702342272,20390.5464722691,0.0,1.0
2002-12-16,18.32,19.44,17.63,17.63,12600,4.76181450713199,5.05292980451124,4.58246668999656,4.58246668999656,48475.6387831303,0.0,1.0
2002-12-17,18.25,18.25,18.0,18.19,800,4.74361980104579,4.74361980104579,4.67863870788077,4.72802433868618,3077.81833543684,0.0,1.0
2002-12-18,18.6,19.25,18.0,18.11,28300,4.8345933314768,5.00354417370583,4.67863870788077,4.70723038887338,108877.823616078,0.0,1.0
2002-12-19,18.62,19.14,18.53,18.72,13900,4.83979181893,4.97495249271322,4.8163986253906,4.86578425619601,53477.0935782152,0.0,1.0
2002-12-20,17.6,18.4,17.5,18.4,11700,4.57466895881676,4.78260845694479,4.54867652155075,4.78260845694479,45013.0931557638,0.0,1.0
2002-12-23,18.25,18.36,17.51,18.15,24200,4.74361980104579,4.77221148203839,4.55127576527735,4.71762736377978,93104.0046469645,0.0,1.0
2002-12-24,18.37,18.75,18.25,18.25,8700,4.77481072576499,4.87358198737581,4.74361980104579,4.74361980104579,33471.2743978757,0.0,1.0
2002-12-26,18.5,18.72,18.35,18.36,8300,4.8086008942108,4.86578425619601,4.76961223831179,4.77221148203839,31932.3652301573,0.0,1.0
2002-12-27,18.27,18.65,18.22,18.48,18300,4.74881828849899,4.8475895501098,4.73582206986598,4.80340240675759,70405.0944231178,0.0,1.0
2002-12-30,18.58,18.58,18.32,18.38,13200,4.8293948440236,4.8293948440236,4.76181450713199,4.77740996949159,50784.0025347079,0.0,1.0
2002-12-31,18.62,18.9,18.51,18.59,6200,4.83979181893,4.91257064327481,4.8112001379374,4.8319940877502,23853.0920996356,0.0,1.0
2003-01-02,18.2,18.5,18.2,18.47,4100,4.73062358241278,4.8086008942108,4.73062358241278,4.80080316303099,15773.8189691138,0.0,1.0
2003-01-03,17.9,18.13,17.85,18.13,4900,4.65264627061477,4.71242887632658,4.63965005198177,4.71242887632658,18851.6373045507,0.0,1.0
2003-01-06,17.82,17.96,17.8,17.81,4000,4.63185232080197,4.66824173297437,4.62665383334877,4.62925307707537,15389.0916771842,0.0,1.0
2003-01-07,17.69,17.94,17.5,17.84,105800,4.59806215235616,4.66304324552117,4.54867652155075,4.63705080825517,407041.474861523,0.0,1.0
2003-01-08,17.98,18.24,17.7,18.08,13100,4.67344022042757,4.74102055731918,4.60066139608276,4.69943265769358,50399.2752427784,0.0,1.0
2003-01-09,17.94,18.13,17.85,17.85,21500,4.66304324552117,4.71242887632658,4.63965005198177,4.63965005198177,82716.3677648653,0.0,1.0
2003-01-10,18.01,18.02,18.01,18.01,6300,4.68123795160738,4.68383719533398,4.68123795160738,4.68123795160738,24237.8193915651,0.0,1.0
2003-01-13,17.95,18.03,17.88,17.88,14600,4.66564248924777,4.68643643906058,4.64744778316157,4.64744778316157,56170.1846217225,0.0,1.0
2003-01-14,17.99,18.02,17.82,17.94,7900,4.67603946415417,4.68383719533398,4.63185232080197,4.66304324552117,30393.4560624389,0.0,1.0
2003-01-15,17.5,17.83,17.4,17.83,10500,4.54867652155075,4.63445156452857,4.52268408428475,4.63445156452857,40396.3656526086,0.0,1.0
2003-01-16,18.0,18.0,17.64,17.64,3700,4.67863870788077,4.67863870788077,4.58506593372316,4.58506593372316,14234.9098013954,0.0,1.0
2003-01-17,18.0,18.0,18.0,18.0,2200,4.67863870788077,4.67863870788077,4.67863870788077,4.67863870788077,8464.00042245133,0.0,1.0
2003-01-21,17.65,18.0,17.65,17.95,15900,4.58766517744976,4.67863870788077,4.58766517744976,4.66564248924777,61171.6394168073,0.0,1.0
2003-01-22,17.63,17.77,17.63,17.66,2600,4.58246668999656,4.61885610216896,4.58246668999656,4.59026442117636,10002.9095901697,0.0,1.0
2003-01-23,17.78,17.78,17.78,17.78,100,4.62145534589556,4.62145534589556,4.62145534589556,4.62145534589556,384.727291929606,0.0,1.0
2003-01-24,17.3,17.75,17.25,17.69,3300,4.49669164701874,4.61365761471576,4.48369542838574,4.59806215235616,12696.000633677,0.0,1.0
2003-01-27,17.02,17.25,17.02,17.25,1200,4.42391282267393,4.48369542838574,4.42391282267393,4.48369542838574,4616.72750315527,0.0,1.0
2003-01-28,17.38,17.38,16.65,17.07,10700,4.51748559683155,4.51748559683155,4.32774080478972,4.43690904130693,41165.8202364678,0.0,1.0
2003-01-29,17.38,17.38,16.65,17.07,500,4.51748559683155,4.51748559683155,4.32774080478972,4.43690904130693,1923.63645964803,0.0,1.0
2003-01-30,17.09,17.4,17.09,17.4,2100,4.44210752876014,4.52268408428475,4.44210752876014,4.52268408428475,8079.27313052171,0.0,1.0
2003-01-31,17.2,17.24,16.9,16.9,1000,4.47069920975274,4.48109618465914,4.39272189795473,4.39272189795473,3847.27291929606,0.0,1.0
2003-02-03,16.95,17.23,16.9,17.23,1200,4.40571811658773,4.47849694093254,4.39272189795473,4.47849694093254,4616.72750315527,0.0,1.0
2003-02-04,17.03,17.14,17.03,17.14,300,4.42651206640053,4.45510374739314,4.42651206640053,4.45510374739314,1154.18187578882,0.0,1.0
2003-02-05,17.19,17.19,16.95,17.16,900,4.46809996602614,4.46809996602614,4.40571811658773,4.46030223484634,3462.54562736645,0.0,1.0
2003-02-06,17.44,17.49,16.85,16.91,32400,4.53308105919115,4.54607727782415,4.37972567932173,4.39532114168133,124651.642585192,0.0,1.0
2003-02-07,17.45,17.79,17.43,17.44,21700,4.53568030291775,4.62405458962217,4.53048181546455,4.53308105919115,83485.8223487245,0.0,1.0
2003-02-10,17.53,17.78,17.45,17.45,6600,4.55647425273055,4.62145534589556,4.53568030291775,4.53568030291775,25392.001267354,0.0,1.0
2003-02-11,17.53,17.53,17.53,17.53,0,4.55647425273055,4.55647425273055,4.55647425273055,4.55647425273055,0,0.0,1.0
2003-02-12,17.49,17.49,17.4,17.4,6500,4.57206971509016,4.57206971509016,4.54854276972949,4.54854276972949,24865.1064144498,0.1,1.0
2003-02-13,17.49,17.76,17.4,17.53,4100,4.57206971509016,4.64265055117217,4.54854276972949,4.58252613525045,15684.1440460376,0.0,1.0
2003-02-14,18.14,18.14,17.6,17.6,23700,4.74198654269499,4.74198654269499,4.60082487053098,4.60082487053098,90662.0033880709,0.0,1.0
2003-02-18,18.38,18.38,18.14,18.14,4000,4.80472506365678,4.80472506365678,4.74198654269499,4.74198654269499,15301.6039473537,0.0,1.0
2003-02-19,19.33,20.0,18.37,18.37,84200,5.05306504246385,5.22821008014884,4.80211095861671,4.80211095861671,322098.763091796,0.0,1.0
2003-02-20,19.97,20.22,19.48,19.48,8100,5.22036776502861,5.28572039103047,5.09227661806497,5.09227661806497,30985.7479933913,0.0,1.0
2003-02-21,20.37,20.77,19.9,19.98,21600,5.32493196663159,5.42949616823457,5.20206902974809,5.22298187006869,82628.6613157101,0.0,1.0
2003-02-24,20.58,20.76,19.84,20.62,19300,5.37982817247315,5.42688206319449,5.18638439950765,5.39028459263345,73830.2390459818,0.0,1.0
2003-02-25,20.49,20.56,19.7,20.5,16200,5.35630122711248,5.374599962393,5.1497869289466,5.35891533215256,61971.4959867826,0.0,1.0
2003-02-26,20.47,20.86,20.36,20.4,6000,5.35107301703233,5.45302311359524,5.32231786159152,5.33277428175181,22952.4059210306,0.0,1.0
2003-02-27,20.45,20.46,19.61,20.3,2800,5.34584480695218,5.34845891199226,5.12625998358593,5.30663323135107,10711.1227631476,0.0,1.0
2003-02-28,21.15,21.37,20.27,20.27,24600,5.52883215975739,5.58634247063903,5.29879091623085,5.29879091623085,94104.8642762255,0.0,1.0
2003-03-03,22.1,22.2,21.11,21.11,16300,5.77717213856446,5.80331318896521,5.5183757395971,5.5183757395971,62354.0360854665,0.0,1.0
2003-03-04,22.35,22.77,21.99,21.99,18200,5.84252476456632,5.95231717624945,5.74841698312365,5.74841698312365,69622.2979604595,0.0,1.0
2003-03-05,22.19,22.61,21.55,22.35,45500,5.80069908392513,5.91049149560826,5.63339636136037,5.84252476456632,174055.744901149,0.0,1.0
2003-03-06,21.96,22.12,21.4,22.12,19600,5.74057466800342,5.78240034864461,5.59418478575925,5.78240034864461,74977.8593420333,0.0,1.0
2003-03-07,21.9,22.0,21.5,21.99,4200,5.72489003776298,5.75103108816372,5.62032583616,5.74841698312365,16066.6841447214,0.0,1.0
2003-03-10,21.77,22.0,21.53,21.73,14200,5.69090667224201,5.75103108816372,5.62816815128022,5.68045025208171,54320.6940131057,0.0,1.0
2003-03-11,21.35,21.74,21.2,21.5,25600,5.58111426055888,5.68306435712178,5.54190268495777,5.62032583616,97930.2652630639,0.0,1.0
2003-03-12,21.57,21.59,21.14,21.31,32300,5.63862457144052,5.64385278152067,5.52621805471732,5.57065784039858,123560.451874881,0.0,1.0
2003-03-13,22.09,22.09,21.31,21.31,14300,5.77455803352439,5.77455803352439,5.57065784039858,5.57065784039858,54703.2341117896,0.0,1.0
2003-03-14,21.9,22.12,21.15,22.1,21300,5.72489003776298,5.78240034864461,5.52883215975739,5.77717213856446,81481.0410196586,0.0,1.0
2003-03-17,22.0,22.28,21.4,21.4,12800,5.75103108816372,5.8242260292858,5.59418478575925,5.59418478575925,48965.1326315319,0.0,1.0
2003-03-18,23.25,23.25,21.97,21.97,24600,6.07779421817302,6.07779421817302,5.7431887730435,5.7431887730435,94104.8642762255,0.0,1.0
2003-03-19,23.95,23.99,23.0,23.0,24800,6.26078157097823,6.27123799113853,6.01244159217116,6.01244159217116,94869.9444735932,0.0,1.0
2003-03-20,23.56,24.35,22.25,23.95,23200,6.15883147441533,6.36534577258121,5.81638371416558,6.26078157097823,88749.3028946516,0.0,1.0
2003-03-21,24.0,24.19,23.56,23.75,14100,6.2738520961786,6.32352009194002,6.15883147441533,6.20849947017674,53938.1539144219,0.0,1.0
2003-03-24,23.07,23.75,22.3,23.75,18600,6.03074032745168,6.20849947017674,5.82945423936595,6.20849947017674,71152.4583551949,0.0,1.0
2003-03-25,22.7,23.07,22.7,23.07,12500,5.93401844096893,6.03074032745168,5.93401844096893,6.03074032745168,47817.5123354804,0.0,1.0
2003-03-26,23.1,23.1,22.58,22.9,2500,6.03858264257191,6.03858264257191,5.90264918048804,5.98630054177042,9563.50246709608,0.0,1.0
2003-03-27,24.88,24.88,23.13,23.13,19600,6.50389333970515,6.50389333970515,6.04642495769213,6.04642495769213,74977.8593420333,0.0,1.0
2003-03-28,27.46,29.3,25.5,25.51,54800,7.17833244004435,7.65932776741804,6.66596785218977,6.66858195722984,209631.974078746,0.0,1.0
2003-03-31,27.5,29.25,26.75,27.49,61400,7.18878886020465,7.64625724221767,6.99273098219907,7.18617475516457,234879.62059188,0.0,1.0
2003-04-01,27.741,28.0,27.16,27.97,22500,7.25178879167044,7.31949411220837,7.09990928884212,7.31165179708815,86071.5222038648,0.0,1.0
2003-04-02,27.12,27.95,27.1,27.74,16400,7.08945286868182,7.306423587008,7.08422465860167,7.25152738116644,62736.5761841503,0.0,1.0
2003-04-03,27.28,27.5,27.0,27.1,9600,7.13127854932301,7.18878886020465,7.05808360820093,7.08422465860167,36723.849473649,0.0,1.0
2003-04-04,26.901,27.7,26.85,27.249,32500,7.03220396830419,7.24107096100614,7.01887203259981,7.12317482369878,124325.532072249,0.0,1.0
2003-04-07,27.75,28.0,27.5,27.571,41800,7.25414148620651,7.31949411220837,7.18878886020465,7.20734900598918,159901.761249846,0.0,1.0
2003-04-08,27.35,27.55,27.35,27.55,26600,7.14957728460353,7.20185938540502,7.14957728460353,7.20185938540502,101755.666249902,0.0,1.0
2003-04-09,27.0,27.01,25.95,26.96,32900,7.05808360820093,7.060697713241,6.78360257899311,7.04762718804063,125855.692466984,0.0,1.0
2003-04-10,27.0,27.0,26.09,26.76,13100,7.05808360820093,7.05808360820093,6.82020004955416,6.99534508723914,50112.7529275835,0.0,1.0
2003-04-11,26.95,27.1,26.5,27.1,12500,7.04501308300056,7.08422465860167,6.92737835619721,7.08422465860167,47817.5123354804,0.0,1.0
2003-04-14,27.05,27.24,27.0,27.0,19500,7.0711541334013,7.12082212916271,7.05808360820093,7.05808360820093,74595.3192433495,0.0,1.0
2003-04-15,27.28,27.35,26.5,26.95,52600,7.13127854932301,7.14957728460353,6.92737835619721,7.04501308300056,201216.091907702,0.0,1.0
2003-04-16,27.39,27.4,27.21,27.22,25900,7.16003370476383,7.16264780980391,7.11297981404249,7.11559391908257,99077.8855591154,0.0,1.0
2003-04-17,27.53,27.7,27.4,27.4,21200,7.19663117532487,7.24107096100614,7.16264780980391,7.16264780980391,81098.5009209748,0.0,1.0
2003-04-21,27.81,27.95,27.4,27.4,32100,7.26982611644696,7.306423587008,7.16264780980391,7.16264780980391,122795.371677514,0.0,1.0
2003-04-22,28.5,28.6,26.5,26.5,16800,7.45019936421209,7.47634041461284,6.92737835619721,6.92737835619721,64266.7365788857,0.0,1.0
2003-04-23,29.33,29.99,28.67,28.89,14800,7.66717008253827,7.83970101518318,7.49463914989336,7.55214946077499,56615.9346052088,0.0,1.0
2003-04-24,30.25,31.11,28.74,29.0,27000,7.90766774622511,8.13248077967151,7.51293788517388,7.58090461621581,103285.826644638,0.0,1.0
2003-04-25,29.67,30.2,29.2,29.74,14300,7.7560496539008,7.89459722102474,7.6331867170173,7.77434838918132,54703.2341117896,0.0,1.0
2003-04-28,28.97,29.67,28.5,29.5,16900,7.57306230109559,7.7560496539008,7.45019936421209,7.71160986821953,64649.2766775695,0.0,1.0
2003-04-29,28.24,28.511,28.061,28.21,14000,7.38223263317016,7.45307487975617,7.33544015295282,7.37439031804993,53555.613815738,0.0,1.0
2003-04-30,27.7,28.22,27.3,27.55,8900,7.24107096100614,7.37700442309001,7.13650675940316,7.20185938540502,34046.068782862,0.0,1.0
2003-05-01,27.88,27.9,27.7,27.889,6200,7.28812485172748,7.29335306180763,7.24107096100614,7.29047754626354,23717.4861183983,0.0,1.0
2003-05-02,28.82,28.96,27.34,27.89,9200,7.53385072549447,7.57044819605551,7.14696317956346,7.29073895676755,35193.6890789136,0.0,1.0
2003-05-05,28.95,29.0,28.83,29.0,2600,7.56783409101544,7.58090461621581,7.53646483053455,7.58090461621581,9946.04256577993,0.0,1.0
2003-05-06,28.88,29.27,28.58,29.04,13600,7.54953535573492,7.65148545229782,7.47111220453269,7.59136103637611,52025.4534210027,0.0,1.0
2003-05-07,29.36,29.36,28.535,28.535,10500,7.67501239765849,7.67501239765849,7.45934873185235,7.45934873185235,40166.7103618036,0.0,1.0
2003-05-08,30.41,30.8,29.36,29.76,22600,7.94949342686631,8.05144352342921,7.67501239765849,7.77957659926147,86454.0623025485,0.0,1.0
2003-05-09,30.65,30.94,30.26,30.53,18900,8.01223194782809,8.08804099399025,7.91028185126519,7.9808626873472,72300.0786512464,0.0,1.0
2003-05-12,31.11,31.92,30.65,30.7,43600,8.13248077967151,8.34422328791754,8.01223194782809,8.02530247302846,166787.483026156,0.0,1.0
2003-05-13,31.0,31.65,29.25,31.65,34300,8.13248077967151,8.30300053795495,7.67338912275457,8.30300053795495,130747.31177452,0.11,1.0
2003-05-14,31.1,31.45,30.5,31.2,39800,8.1587145886382,8.25053292002158,8.0013117348381,8.18494839760488,151712.624158189,0.0,1.0
2003-05-15,30.44,31.0,30.32,31.0,10600,7.98557144945809,8.13248077967151,7.95409087869807,8.13248077967151,40405.8747757991,0.0,1.0
2003-05-16,30.34,30.61,30.11,30.32,7300,7.95933764049141,8.03016892470145,7.89899987986804,7.95409087869807,27826.6873455975,0.0,1.0
2003-05-19,30.5,30.64,30.17,30.61,10600,8.0013117348381,8.03803906739146,7.91474016524805,8.03016892470145,40405.8747757991,0.0,1.0
2003-05-20,29.2,30.63,28.78,30.63,19700,7.66027221827123,8.03541568649479,7.55009022061117,8.03541568649479,75093.9370833247,0.0,1.0
2003-05-21,29.999,30.0,29.35,29.35,8100,7.86988035191502,7.87014269000469,7.69962293172126,7.69962293172126,30876.1873286767,0.0,1.0
2003-05-22,29.68,30.069,29.67,30.0,9700,7.78619450131131,7.8882440181917,7.78357112041464,7.87014269000469,36975.187294835,0.0,1.0
2003-05-23,27.73,29.67,27.46,29.67,20000,7.274635226461,7.78357112041464,7.20380394225096,7.78357112041464,76237.4995769794,0.0,1.0
2003-05-27,26.02,28.09,25.1,28.09,88600,6.82603709313073,7.36907693874106,6.58468605063726,7.36907693874106,337732.123126019,0.0,1.0
2003-05-28,28.151,28.33,26.291,26.8,111700,7.38507956221073,7.4320380802611,6.89713071543044,7.03066080307086,425786.43513743,0.0,1.0
2003-05-29,28.99,30.1,27.84,28.89,36300,7.6051812194412,7.89637649897137,7.30349241632435,7.57894741047452,138371.061732218,0.0,1.0
2003-05-30,27.65,29.6,27.61,29.0,17000,7.25364817928766,7.76520745413796,7.24315465570098,7.60780460033787,64801.8746404324,0.0,1.0
2003-06-02,27.83,28.36,26.69,26.7,19600,7.30086903542768,7.4399082229511,7.00180361320751,7.00442699410417,74712.7495854398,0.0,1.0
2003-06-03,27.4,27.83,26.97,27.38,13000,7.18806365687095,7.30086903542768,7.07525827831422,7.18281689507761,49554.3747250366,0.0,1.0
2003-06-04,26.59,28.01,26.51,26.97,19700,6.97556980424082,7.34808989156771,6.95458275706748,7.07525827831422,75093.9370833247,0.0,1.0
2003-06-05,26.46,26.86,26.27,26.59,90600,6.94146585258414,7.04640108845087,6.89162161554744,6.97556980424082,345355.873083716,0.0,1.0
2003-06-06,27.8,27.87,26.19,26.22,32100,7.29299889273768,7.31136255901436,6.8706345683741,6.8785047110641,122361.186821052,0.0,1.0
2003-06-09,28.58,28.64,26.24,26.24,36100,7.4976226026778,7.51336288805781,6.88375147285744,6.88375147285744,137608.686736448,0.0,1.0
2003-06-10,29.49,29.5,28.68,29.0,21900,7.73635026427461,7.73897364517128,7.52385641164448,7.60780460033787,83480.0620367924,0.0,1.0
2003-06-11,29.12,29.48,28.41,29.48,12000,7.63928517109789,7.73372688337794,7.45302512743444,7.73372688337794,45742.4997461876,0.0,1.0
2003-06-12,29.3,29.3,28.7,28.7,13300,7.68650602723791,7.68650602723791,7.52910317343782,7.52910317343782,50697.9372186913,0.0,1.0
2003-06-13,30.23,30.419,29.12,29.15,30100,7.93048045062806,7.98006234957509,7.63928517109789,7.64715531378789,114737.436863354,0.0,1.0
2003-06-16,30.45,30.48,29.311,30.48,33600,7.98819483035476,7.99606497304477,7.68939174622425,7.99606497304477,128078.999289325,0.0,1.0
2003-06-17,30.66,30.66,30.25,30.59,70100,8.04328582918479,8.04328582918479,7.9357272124214,8.02492216290812,267212.436017313,0.0,1.0
2003-06-18,29.55,31.04,29.51,30.98,27000,7.75209054965462,8.14297430325819,7.74159702606795,8.12723401787818,102920.624428922,0.0,1.0
2003-06-19,29.91,30.74,29.601,30.72,15900,7.84653226193468,8.06427287635814,7.76546979222763,8.0590261145648,60608.8121636986,0.0,1.0
2003-06-20,29.25,29.9,29.2,29.9,11700,7.67338912275457,7.84390888103801,7.66027221827123,7.84390888103801,44598.937252533,0.0,1.0
2003-06-23,26.0,29.0,23.71,28.95,153300,6.8207903313374,7.60780460033787,6.22003610600037,7.59468769585453,584360.434257547,0.0,1.0
2003-06-24,26.5,26.945,25.55,26.15,57300,6.95195937617081,7.06869982607255,6.70273819098733,6.86014104478742,218420.436288046,0.0,1.0
2003-06-25,27.25,27.5,26.41,26.41,24300,7.14871294342093,7.21429746583763,6.9283489481008,6.9283489481008,92628.5619860299,0.0,1.0
2003-06-26,27.3,27.5,26.8,27.5,21600,7.16182984790427,7.21429746583763,7.03066080307086,7.21429746583763,82336.4995431377,0.0,1.0
2003-06-27,26.12,27.49,25.98,27.26,33900,6.85227090209742,7.21167408494096,6.81554356954406,7.1513363243176,129222.56178298,0.0,1.0
2003-06-30,24.73,27.59,24.575,26.02,211000,6.48762095746053,7.23790789390765,6.44695855356218,6.82603709313073,804305.620537133,0.0,1.0
2003-07-01,25.35,25.62,24.1,25.0,42700,6.65027057305396,6.72110185726401,6.32234796097043,6.55845224167058,162767.061596851,0.0,1.0
2003-07-02,25.95,26.19,25.15,25.15,24000,6.80767342685406,6.8706345683741,6.5978029551206,6.5978029551206,91484.9994923752,0.0,1.0
2003-07-03,26.04,26.4,25.56,25.561,16100,6.83128385492407,6.92572556720413,6.705361571884,6.70562390997366,61371.1871594684,0.0,1.0
2003-07-07,27.01,27.01,25.54,26.36,111100,7.08575180190089,7.08575180190089,6.70011481009066,6.91523204361745,423499.310150121,0.0,1.0
2003-07-08,27.48,27.5,27.08,27.2,24600,7.2090507040443,7.21429746583763,7.10411546817757,7.13559603893759,93772.1244796846,0.0,1.0
2003-07-09,27.3,27.46,27.2,27.32,18500,7.16182984790427,7.20380394225096,7.13559603893759,7.16707660969761,70519.6871087059,0.0,1.0
2003-07-10,26.79,27.3,26.79,27.3,41000,7.02803742217419,7.16182984790427,7.02803742217419,7.16182984790427,156286.874132808,0.0,1.0
2003-07-11,27.1,27.29,26.99,27.0,34000,7.1093622299709,7.1592064670076,7.08050504010755,7.08312842100422,129603.749280865,0.0,1.0
2003-07-14,26.9,27.29,26.82,27.29,33300,7.05689461203754,7.1592064670076,7.03590756486419,7.1592064670076,126935.436795671,0.0,1.0
2003-07-15,27.3,27.3,26.8,26.8,12700,7.16182984790427,7.16182984790427,7.03066080307086,7.03066080307086,48410.8122313819,0.0,1.0
2003-07-16,26.7,27.3,26.52,26.7,12500,7.00442699410417,7.16182984790427,6.95720613796415,7.00442699410417,47648.4372356121,0.0,1.0
2003-07-17,27.15,27.21,26.661,27.14,18700,7.12247913445424,7.13821941983425,6.99419580860717,7.11985575355758,71282.0621044758,0.0,1.0
2003-07-18,28.76,29.24,27.57,27.75,55200,7.54484345881783,7.6707657418579,7.23266113211431,7.27988198825434,210415.498832463,0.0,1.0
2003-07-21,28.71,29.249,28.31,29.24,19900,7.53172655433449,7.67312678466491,7.42679131846776,7.6707657418579,75856.3120790945,0.0,1.0
2003-07-22,29.29,29.39,29.12,29.39,11200,7.68388264634125,7.71011645530793,7.63928517109789,7.71011645530793,42692.9997631084,0.0,1.0
2003-07-23,29.145,29.45,29.0,29.45,51800,7.64584362333956,7.72585674068794,7.60780460033787,7.72585674068794,197455.123904377,0.0,1.0
2003-07-24,29.59,29.96,28.69,29.4,62600,7.76258407324129,7.85964916641802,7.52647979254115,7.7127398362046,238623.373675946,0.0,1.0
2003-07-25,30.01,30.14,29.74,29.79,48600,7.87276607090136,7.90687002255805,7.80193478669132,7.81505169117466,185257.12397206,0.0,1.0
2003-07-28,30.2,30.61,29.8,30.61,27300,7.92261030793805,8.03016892470145,7.81767507207133,8.03016892470145,104064.186922577,0.0,1.0
2003-07-29,30.45,30.6,30.04,30.46,32200,7.98819483035476,8.02754554380478,7.88063621359136,7.99081821125143,122742.374318937,0.0,1.0
2003-07-30,30.52,30.65,30.45,30.6,11000,8.00655849663144,8.04066244828812,7.98819483035476,8.02754554380478,41930.6247673387,0.0,1.0
2003-07-31,30.0,30.7,29.11,30.65,20300,7.87014269000469,8.05377935277147,7.63666179020122,8.04066244828812,77381.0620706341,0.0,1.0
2003-08-01,30.04,30.44,29.931,30.0,13300,7.88063621359136,7.98557144945809,7.85204136181768,7.87014269000469,50697.9372186913,0.0,1.0
2003-08-04,30.0,30.5,29.95,30.0,16000,7.87014269000469,8.0013117348381,7.85702578552135,7.87014269000469,60989.9996615835,0.0,1.0
2003-08-05,29.42,30.32,29.0,30.32,30700,7.71798659799793,7.95409087869807,7.60780460033787,7.95409087869807,117024.561850663,0.0,1.0
2003-08-06,29.96,30.32,29.5,29.699,12800,7.85964916641802,7.95409087869807,7.73897364517128,7.79117892501498,48791.9997292668,0.0,1.0
2003-08-07,29.53,30.0,29.5,30.0,50000,7.74684378786128,7.87014269000469,7.73897364517128,7.87014269000469,190593.748942449,0.0,1.0
2003-08-08,29.63,29.87,29.4,29.5,15400,7.77307759682797,7.836038738348,7.7127398362046,7.73897364517128,58702.8746742741,0.0,1.0
2003-08-11,28.77,29.719,28.24,29.52,21800,7.5474668397145,7.79642568680831,7.40842765219108,7.74422040696462,83098.8745389075,0.0,1.0
2003-08-12,29.1,29.34,28.92,29.34,14300,7.63403840930455,7.69699955082459,7.58681755316452,7.69699955082459,54509.8121975403,0.0,1.0
2003-08-13,29.625,29.65,29.15,29.25,68600,7.80062309624298,7.80720590054361,7.67554981453107,7.70188103173358,260527.264928209,0.11,1.0
2003-08-14,29.57,29.67,29.55,29.63,15400,7.7861409267816,7.81247214398411,7.7808746833411,7.80193965710311,58485.712534904,0.0,1.0
2003-08-15,29.63,29.75,29.2,29.75,7000,7.80193965710311,7.83353711774612,7.68871542313232,7.83353711774612,26584.4147885927,0.0,1.0
2003-08-18,29.509,29.84,28.76,29.2,21500,7.77007888428807,7.85723521322837,7.57285806744129,7.68871542313232,81652.131136392,0.0,1.0
2003-08-19,28.86,29.7,28.67,29.63,17400,7.5991892846438,7.82037150914486,7.54915997195903,7.80193965710311,66081.2596173591,0.0,1.0
2003-08-20,28.25,29.05,28.25,29.05,27100,7.4385688597085,7.64921859732856,7.4385688597085,7.64921859732856,102919.662967266,0.0,1.0
2003-08-21,28.707,29.0,28.32,28.71,32300,7.55890252232396,7.63605298872731,7.45700071175025,7.55969245884003,122668.085381649,0.0,1.0
2003-08-22,27.38,28.7,27.35,28.7,27600,7.20948727004668,7.55705933711978,7.20158790488593,7.55705933711978,104818.54973788,0.0,1.0
2003-08-25,27.499,28.12,27.101,27.19,10300,7.24082141851766,7.40433827734524,7.13602317405168,7.15945795736191,39117.0674746436,0.0,1.0
2003-08-26,28.1,28.18,27.3,27.76,11300,7.39907203390474,7.42013700766674,7.18842229628467,7.30954589541621,42914.8410158711,0.0,1.0
2003-08-27,28.0,28.21,27.7,28.21,15400,7.37274081670223,7.42803637282749,7.2937471650947,7.42803637282749,58485.712534904,0.0,1.0
2003-08-28,28.0,28.4,27.7,27.87,12900,7.37274081670223,7.47806568551226,7.2937471650947,7.33851023433897,48991.2786818352,0.0,1.0
2003-08-29,28.12,28.39,27.8,27.8,9000,7.40433827734524,7.47543256379201,7.32007838229721,7.32007838229721,34179.9618710478,0.0,1.0
2003-09-02,29.48,29.6,28.0,28.39,21300,7.76244283129935,7.79404029194236,7.37274081670223,7.47543256379201,80892.5764281464,0.0,1.0
2003-09-03,29.63,29.75,29.16,29.16,22300,7.80193965710311,7.83353711774612,7.67818293625132,7.67818293625132,84690.349969374,0.0,1.0
2003-09-04,29.63,29.75,29.0,29.75,4000,7.80193965710311,7.83353711774612,7.63605298872731,7.83353711774612,15191.0941649101,0.0,1.0
2003-09-05,29.63,29.96,28.92,29.62,28600,7.80193965710311,7.88883267387138,7.6149880149653,7.79930653538286,108616.323279107,0.0,1.0
2003-09-08,29.9,30.0,29.5,29.7,20100,7.87303394354988,7.89936516075239,7.76770907473985,7.82037150914486,76335.2481786734,0.0,1.0
2003-09-09,30.17,30.75,29.32,29.32,18400,7.94412822999665,8.0968492897712,7.72031288377533,7.72031288377533,69879.0331585866,0.0,1.0
2003-09-10,30.9,31.14,30.06,30.25,30200,8.13634611557496,8.19954103686098,7.91516389107389,7.96519320375866,114692.760945071,0.0,1.0
2003-09-11,30.86,31.21,30.25,31.01,9100,8.12581362869395,8.21797288890273,7.96519320375866,8.16531045449772,34559.7392251706,0.0,1.0
2003-09-12,31.06,31.3,30.99,31.0,11300,8.17847606309897,8.24167098438499,8.16004421105722,8.16267733277747,42914.8410158711,0.0,1.0
2003-09-15,31.54,32.29,31.191,31.27,11500,8.30486590567101,8.50235003468982,8.21296995763426,8.23377161922424,43674.3957241166,0.0,1.0
2003-09-16,34.25,34.74,31.5,31.53,22400,9.01844189185898,9.14746485615126,8.29433341879001,8.30223278395076,85070.1273234967,0.0,1.0
2003-09-17,32.837,33.99,32.0,33.56,18900,8.64638179278754,8.94998072713246,8.42598950480255,8.83675649316167,71777.9199292004,0.0,1.0
2003-09-18,33.0,33.37,32.0,32.72,9600,8.68930167682763,8.78672718047691,8.42598950480255,8.6155742686606,36458.6259957843,0.0,1.0
2003-09-19,34.5,35.0,32.1,33.0725,4800,9.08426993486525,9.21592602087778,8.45232072200506,8.70839180929944,18229.3129978922,0.0,1.0
2003-09-22,34.6,35.0,32.52,34.5,9600,9.11060115206775,9.21592602087778,8.56291183425559,9.08426993486525,36458.6259957843,0.0,1.0
2003-09-23,34.98,35.25,34.33,34.755,18700,9.21065977743728,9.28175406388405,9.03950686562098,9.15141453873164,71018.3652209549,0.0,1.0
2003-09-24,34.25,35.0,34.07,34.96,4100,9.01844189185898,9.21592602087778,8.97104570089446,9.20539353399678,15570.8715190329,0.0,1.0
2003-09-25,32.98,34.499,32.0,34.3,12200,8.68403543338712,9.08400662269322,8.42598950480255,9.03160750046023,46332.8372029759,0.0,1.0
2003-09-26,33.85,34.36,31.51,32.97,10200,8.91311702304894,9.04740623078173,8.29696654051026,8.68140231166687,38737.2901205209,0.0,1.0
2003-09-29,34.81,34.81,33.01,33.02,8700,9.16589670819302,9.16589670819302,8.69193479854788,8.69456792026813,33040.6298086795,0.0,1.0
2003-09-30,34.05,34.97,33.66,34.95,4800,8.96577945745396,9.20802665571703,8.86308771036418,9.20276041227653,18229.3129978922,0.0,1.0
2003-10-01,37.25,37.479,34.35,34.74,8800,9.80837840793421,9.86867689532796,9.04477310906148,9.14746485615126,33420.4071628023,0.0,1.0
2003-10-02,36.8,37.52,35.37,37.0,17700,9.68988793052293,9.87947269438099,9.31335152452706,9.74255036492794,67220.5916797273,0.0,1.0
2003-10-03,36.15,37.49,36.05,37.0,7100,9.51873501870663,9.87157332922023,9.49240380150412,9.74255036492794,26964.1921427155,0.0,1.0
2003-10-06,35.75,37.18,34.83,37.18,29500,9.4134101498966,9.78994655589246,9.17116295163352,9.78994655589246,112034.319466212,0.0,1.0
2003-10-07,36.07,36.23,35.62,35.85,59800,9.49767004494462,9.53979999246863,9.37917956753333,9.4397413670991,227106.857765407,0.0,1.0
2003-10-08,36.5,36.5,35.841,36.25,11400,9.6108942789154,9.6108942789154,9.43737155755088,9.54506623590913,43294.6183699939,0.0,1.0
2003-10-09,36.24,36.6,36.04,36.5,46600,9.54243311418888,9.63722549611791,9.48977067978387,9.6108942789154,176976.247021203,0.0,1.0
2003-10-10,36.75,36.75,36.03,36.45,60500,9.67672232192167,9.67672232192167,9.48713755806362,9.59772867031415,229765.299244266,0.0,1.0
2003-10-13,38.2,38.2,36.74,37.0,18700,10.058524971358,10.058524971358,9.67408920020142,9.74255036492794,71018.3652209552,0.0,1.0
2003-10-14,38.24,38.7,37.97,38.2,10700,10.069057458239,10.1901810573706,9.99796317179227,10.058524971358,40636.1768911348,0.0,1.0
2003-10-15,36.999,38.49,36.57,38.49,9700,9.74228705275592,10.1348855012453,9.62932613095716,10.1348855012453,36838.4033499071,0.0,1.0
2003-10-16,38.2,38.2,36.8,37.0,26700,10.058524971358,10.058524971358,9.68988793052293,9.74255036492794,101400.553550776,0.0,1.0
2003-10-17,38.62,39.23,38.033,38.23,7400,10.1691160836086,10.3297365085439,10.0145518386299,10.0664243365188,28103.5242050837,0.0,1.0
2003-10-20,39.32,39.38,38.62,38.62,8700,10.3534346040261,10.3692333343476,10.1691160836086,10.1691160836086,33040.6298086796,0.0,1.0
2003-10-21,39.5,39.789,38.91,39.32,6500,10.4008307949906,10.4769280127059,10.2454766134958,10.3534346040261,24685.5280179791,0.0,1.0
2003-10-22,38.41,40.0,38.14,39.65,9800,10.1138205274833,10.5324868810032,10.0427262410365,10.4403276207944,37218.1807040299,0.0,1.0
2003-10-23,36.78,38.15,35.01,37.83,30500,9.68462168708243,10.0453593627568,9.21855914259804,9.96109946770876,115832.09300744,0.0,1.0
2003-10-24,37.78,38.499,35.88,36.555,10200,9.94793385910751,10.1372553107935,9.44764073225986,9.62537644837678,38737.2901205208,0.0,1.0
2003-10-27,39.719,40.0,37.75,38.31,8700,10.4584961606641,10.5324868810032,9.94003449394675,10.0874893102808,33040.6298086797,0.0,1.0
2003-10-28,38.75,39.7,38.0,38.54,13600,10.2033466659718,10.4534932293957,10.005862536953,10.1480511098466,51649.7201606946,0.0,1.0
2003-10-29,39.2,39.25,38.12,38.75,6800,10.3218371433831,10.3350027519844,10.037459997596,10.2033466659718,25824.8600803473,0.0,1.0
2003-10-30,39.36,39.99,39.01,39.2,9200,10.3639670909071,10.5298537592829,10.2718078306984,10.3218371433831,34939.5165792934,0.0,1.0
2003-10-31,39.001,39.75,39.0,39.24,5800,10.2694380211501,10.4666588379969,10.2691747089781,10.3323696302641,22027.0865391198,0.0,1.0
2003-11-03,39.75,39.99,39.0,39.75,10000,10.4666588379969,10.5298537592829,10.2691747089781,10.4666588379969,37977.7354122754,0.0,1.0
2003-11-04,39.759,39.99,39.311,39.96,1400,10.4690286475451,10.5298537592829,10.3510647944779,10.5219543941222,5316.88295771857,0.0,1.0
2003-11-05,39.5,39.99,39.25,39.99,3000,10.4008307949906,10.5298537592829,10.3350027519844,10.5298537592829,11393.3206236826,0.0,1.0
2003-11-06,39.81,40.25,39.26,39.71,7600,10.4824575683184,10.5983149240095,10.3376358737046,10.4561263511159,28863.0789133293,0.0,1.0
2003-11-07,39.83,40.6,39.811,40.59,8300,10.4877238117589,10.6904741842182,10.4827208804904,10.687841062498,31521.5203921886,0.0,1.0
2003-11-10,40.45,40.5,39.86,40.15,8100,10.6509773584145,10.6641429670157,10.4956231769197,10.5719837068069,30761.9656839429,0.0,1.0
2003-11-11,40.08,40.47,39.81,40.265,24100,10.5535518547652,10.656243601855,10.4824575683184,10.6022646065898,91526.3423435835,0.0,1.0
2003-11-12,40.26,40.98,39.9,40.25,13900,10.6299123846525,10.8200151396686,10.5348610071444,10.6272720686106,52645.2128437081,0.11,1.0
2003-11-13,40.271,40.75,39.8,39.8,10000,10.6328167322985,10.7592878707051,10.5084578467255,10.5084578467255,37874.2538443946,0.0,1.0
2003-11-14,40.91,41.0,40.069,40.75,13400,10.8015329273754,10.8252957717524,10.5794823482523,10.7592878707051,50751.5001514884,0.0,1.0
2003-11-17,40.49,41.24,39.14,41.24,5000,10.690639653616,10.8886633567578,10.3341969879607,10.8886633567578,18937.1269221972,0.0,1.0
2003-11-18,39.97,40.32,39.95,40.32,1700,10.5533432194376,10.6457542809038,10.5480625873538,10.6457542809038,6438.62315354708,0.0,1.0
2003-11-19,40.32,40.91,39.75,39.93,5600,10.6457542809038,10.8015329273754,10.495256266516,10.5427819552701,21209.5821528609,0.0,1.0
2003-11-20,39.9,40.5,39.85,40.08,6200,10.5348610071444,10.6932799696578,10.5216594269349,10.5823866958984,23482.0373835246,0.0,1.0
2003-11-21,40.22,40.25,39.75,40.0,8800,10.6193511204849,10.6272720686106,10.495256266516,10.5612641675633,33329.3433830671,0.0,1.0
2003-11-24,42.0,42.28,39.32,39.32,12100,11.0893273759415,11.1632562251144,10.3817226767147,10.3817226767147,45827.8471517172,0.0,1.0
2003-11-25,41.65,42.54,41.65,41.69,7700,10.9969163144753,11.2319044422036,10.9969163144753,11.0074775786428,29163.1754601837,0.0,1.0
2003-11-26,41.72,42.0,41.72,41.99,5000,11.0153985267685,11.0893273759415,11.0153985267685,11.0866870598996,18937.1269221973,0.0,1.0
2003-11-28,41.99,42.05,41.72,42.05,2200,11.0866870598996,11.1025289561509,11.0153985267685,11.1025289561509,8332.33584576677,0.0,1.0
2003-12-01,41.95,42.48,41.51,41.65,16700,11.076125795732,11.2160625459522,10.9599518898888,10.9969163144753,63250.0039201388,0.0,1.0
2003-12-02,42.82,43.0,42.0,42.52,9600,11.3058332913765,11.3533589801305,11.0893273759415,11.2266238101198,36359.2836906187,0.0,1.0
2003-12-03,41.94,43.0,41.62,43.0,11600,11.0734854796901,11.3533589801305,10.9889953663496,11.3533589801305,43934.1344594977,0.0,1.0
2003-12-04,42.92,43.03,41.67,42.94,22600,11.3322364517954,11.3612799282562,11.0021969465591,11.3375170838792,85595.8136883317,0.0,1.0
2003-12-05,43.53,43.85,42.6,42.6,13200,11.4932957303508,11.5777858436913,11.2477463384549,11.2477463384549,49994.0150746006,0.0,1.0
2003-12-08,47.49,47.53,42.89,43.5,13900,12.5388608829395,12.5494221471071,11.3243155036697,11.4853747822251,52645.2128437084,0.0,1.0
2003-12-09,49.24,49.24,45.05,45.05,34800,13.0009161902704,13.0009161902704,11.8946237687182,11.8946237687182,131802.403378493,0.0,1.0
2003-12-10,50.25,50.7,48.12,49.16,15500,13.2675881105014,13.3864023323865,12.7052007935786,12.9797936619353,58705.0934588114,0.0,1.0
2003-12-11,47.45,50.2,46.36,49.23,30000,12.528299618772,13.2543865302919,12.2405051702059,12.9982758742285,113622.761533183,0.0,1.0
2003-12-12,49.0,49.0,47.05,47.05,22600,12.937548605265,12.937548605265,12.4226869770963,12.4226869770963,85595.8136883318,0.0,1.0
2003-12-15,48.65,49.25,48.65,49.0,62900,12.8451375437989,13.0035565063123,12.8451375437989,12.937548605265,238229.056681241,0.0,1.0
2003-12-16,48.39,48.91,46.44,48.0,22600,12.7764893267097,12.913785760888,12.261627698541,12.673517001076,85595.8136883315,0.0,1.0
2003-12-17,44.75,48.4,44.0,48.4,20800,11.8154142874614,12.7791296427516,11.6173905843196,12.7791296427516,78778.4479963408,0.0,1.0
2003-12-18,45.37,46.97,43.75,45.335,9000,11.9791138820587,12.4015644487612,11.5513826832724,11.9698727759121,34086.828459955,0.0,1.0
2003-12-19,47.49,47.49,45.031,45.912,18100,12.5388608829395,12.5388608829395,11.8896071682386,12.1222190115292,68552.3994583542,0.0,1.0
2003-12-22,45.9,47.58,45.21,46.05,10800,12.1190506322789,12.5626237273165,11.9368688253884,12.1586553729072,40904.194151946,0.0,1.0
2003-12-23,38.9,46.13,38.35,46.0,167900,10.2708294029553,12.1797779012424,10.1256120206513,12.1454537926978,635908.722047384,0.0,1.0
2003-12-24,39.249,40.51,38.18,39.5,51100,10.3629764328173,10.6959202856997,10.0807266479392,10.4292483654688,193537.437144856,0.0,1.0
2003-12-26,39.84,41.669,39.51,40.65,29100,10.519019110893,11.0019329149549,10.4318886815106,10.7328847102862,110214.078687188,0.0,1.0
2003-12-29,40.91,41.24,39.5,39.53,38800,10.8015329273754,10.8886633567578,10.4292483654688,10.4371693135944,146952.10491625,0.0,1.0
2003-12-30,41.01,41.279,40.55,40.65,18800,10.8279360877943,10.8989605893211,10.7064815498673,10.7328847102862,71203.5972274614,0.0,1.0
2003-12-31,40.8,41.24,40.1,40.7,35000,10.7724894509146,10.8886633567578,10.5876673279822,10.7460862904957,132559.88845538,0.0,1.0
2004-01-02,40.21,41.0,40.21,40.771,20200,10.616710804443,10.8252957717524,10.616710804443,10.7648325343931,76505.9927656769,0.0,1.0
2004-01-05,40.64,41.4,40.25,41.4,28200,10.7302443942443,10.930908413428,10.6272720686106,10.930908413428,106805.395841193,0.0,1.0
2004-01-06,40.51,41.129,40.5,40.5,23000,10.6959202856997,10.8593558486928,10.6932799696578,10.6932799696578,87110.7838421076,0.0,1.0
2004-01-07,40.37,40.7,40.2,40.51,20000,10.6589558611133,10.7460862904957,10.6140704884011,10.6959202856997,75748.5076887887,0.0,1.0
2004-01-08,41.09,41.25,40.0,40.2,32000,10.8490586161294,10.8913036727997,10.5612641675633,10.6140704884011,121197.612302062,0.0,1.0
2004-01-09,41.0,41.55,41.0,41.25,7000,10.8252957717524,10.9705131540564,10.8252957717524,10.8913036727997,26511.9776910761,0.0,1.0
2004-01-12,44.98,44.99,41.0,41.5,32600,11.8761415564249,11.8787818724668,10.8252957717524,10.9573115738469,123470.067532726,0.0,1.0
2004-01-13,42.999,44.829,42.821,44.01,35100,11.3530949485264,11.8362727841924,11.3060973229807,11.6200309003615,132938.630993824,0.0,1.0
2004-01-14,45.98,46.31,43.63,43.63,67500,12.140173160614,12.2273035899964,11.5196988907697,11.5196988907697,255651.213449663,0.0,1.0
2004-01-15,45.85,46.4,44.99,46.23,33300,12.1058490520694,12.2510664343734,11.8787818724668,12.2061810616613,126121.265301834,0.0,1.0
2004-01-16,45.1,46.4,44.98,46.4,60100,11.9078253489276,12.2510664343734,11.8761415564249,12.2510664343734,227624.265604811,0.0,1.0
2004-01-20,45.33,46.7,44.8,45.94,49600,11.9685526178911,12.3302759156302,11.8286158676709,12.1296118964465,187856.299068197,0.0,1.0
2004-01-21,45.02,45.952,44.81,44.9925,32600,11.8867028205925,12.1327802756967,11.8312561837128,11.8794419514773,123470.067532726,0.0,1.0
2004-01-22,45.85,45.899,45.11,45.899,18900,12.1058490520694,12.1187866006747,11.9104656649695,12.1187866006747,71582.3397659058,0.0,1.0
2004-01-23,45.0,45.9,44.9,45.85,20600,11.8814221885087,12.1190506322789,11.8550190280898,12.1058490520694,78020.9629194527,0.0,1.0
2004-01-26,45.5,45.96,44.53,44.825,10100,12.0134379906033,12.1348925285302,11.7573273345398,11.8352166577756,38252.9963828383,0.0,1.0
2004-01-27,45.51,45.94,45.44,45.55,27200,12.0160783066451,12.1296118964465,11.9975960943519,12.0266395708127,103017.970456753,0.0,1.0
2004-01-28,44.94,46.02,44.86,46.02,24100,11.8655802922574,12.1507344247816,11.8444577639222,12.1507344247816,91276.9517649904,0.0,1.0
2004-01-29,44.84,45.97,44.7,45.97,22400,11.8391771318385,12.1375328445721,11.802212707252,12.1375328445721,84838.3286114433,0.0,1.0
2004-01-30,44.46,45.0,44.1,45.0,17700,11.7388451222466,11.8814221885087,11.6437937447385,11.8814221885087,67037.4293045783,0.0,1.0
2004-02-02,22.92,25.99,21.25,22.59,24000,12.1032087360275,13.7243627857485,11.221343178036,11.9289478772627,45449.1046132735,0.0,2.0
2004-02-03,22.98,23.68,22.54,23.49,20300,12.1348925285302,12.5045367743949,11.9025447168438,12.4042047648031,38442.3676520605,0.0,1.0
2004-02-04,21.697,22.69,21.25,22.69,46500,11.457387432181,11.9817541981006,11.221343178036,11.9817541981006,88057.6401882175,0.0,1.0
2004-02-05,22.6,22.98,21.25,21.99,62800,11.9342285093465,12.1348925285302,11.221343178036,11.6121099522358,118925.157071399,0.0,1.0
2004-02-06,22.75,24.61,22.19,23.11,35000,12.0134379906033,12.9956355581866,11.7177225939115,12.2035407456194,66279.9442276901,0.0,1.0
2004-02-09,22.709,22.735,22.17,22.47,15700,11.9917873990597,12.0055170424776,11.7071613297439,11.8655802922574,29731.2892678498,0.0,1.0
2004-02-10,23.8,23.8,22.15,23.7,23000,12.5679043594003,12.5679043594003,11.6966000655764,12.5150980385625,43555.3919210537,0.0,1.0
2004-02-11,24.42,24.75,23.51,23.85,31600,12.9269873410975,13.1016763592204,12.4452691396069,12.6252517643397,59694.6511695497,0.06,1.0
2004-02-12,24.28,24.49,23.5,24.49,18300,12.8528768485605,12.964042587366,12.4399755329972,12.964042587366,34570.0036836316,0.0,1.0
2004-02-13,24.14,24.82,23.9,24.82,21600,12.7787663560235,13.1387316054889,12.6517197973886,13.1387316054889,40803.9387741226,0.0,1.0
2004-02-17,24.408,24.45,23.87,24.45,58600,12.9206350131657,12.9428681609268,12.6358389775592,12.9428681609268,110699.574637203,0.0,1.0
2004-02-18,24.4,24.45,23.99,24.44,22200,12.9164001278779,12.9428681609268,12.6993622568767,12.9375745543171,41937.3815178483,0.0,1.0
2004-02-19,24.52,25.0,24.24,24.44,35000,12.9799234071953,13.2340165244651,12.8317024221213,12.9375745543171,66117.4933839952,0.0,1.0
2004-02-20,24.93,25.24,24.42,24.67,29800,13.1969612781966,13.3610630830999,12.9269873410975,13.0593275063421,56294.3229383728,0.0,1.0
2004-02-23,24.699,25.409,24.012,24.65,81100,13.0746789655105,13.4505250348053,12.7110081914182,13.0487402931226,153203.677526914,0.0,1.0
2004-02-24,24.32,24.75,24.02,24.75,20100,12.8740512749996,13.1016763592204,12.715243076706,13.1016763592204,37970.3319148086,0.0,1.0
2004-02-25,24.19,24.19,23.401,24.185,27100,12.8052343890724,12.8052343890724,12.3875688275603,12.8025875857675,51193.8305916076,0.0,1.0
2004-02-26,24.255,24.5,24.0,24.26,10700,12.839642832036,12.9693361939758,12.7046558634865,12.8422896353409,20213.0622631071,0.0,1.0
2004-02-27,24.71,24.729,24.0,24.5,21200,13.0805019327813,13.0905597853399,12.7046558634865,12.9693361939758,40048.3102783055,0.0,1.0
2004-03-01,24.066,24.75,23.9,24.5333,34000,12.7395936671111,13.1016763592204,12.6517197973886,12.9869639039864,64228.4221444521,0.0,1.0
2004-03-02,23.41,24.2,23.05,24.2,80100,12.3923330735091,12.8105279956822,12.2017632355568,12.8105279956822,151314.606287371,0.0,1.0
2004-03-03,22.2,24.0,21.95,24.0,85700,11.751806673725,12.7046558634865,11.6194665084803,12.7046558634865,161893.40522881,0.0,1.0
2004-03-04,23.0,23.38,22.03,22.925,57200,12.1752952025079,12.3764522536797,11.6618153613586,12.1355931529345,108054.874901843,0.0,1.0
2004-03-05,22.84,24.11,21.75,23.8,40300,12.0905974967513,12.7628855361941,11.5135943762846,12.5987837312907,76129.5709535713,0.0,1.0
2004-03-08,23.33,24.11,22.75,22.75,36700,12.3499842206308,12.7628855361941,12.0429550372632,12.0429550372632,69328.9144912176,0.0,1.0
2004-03-09,23.05,23.42,22.06,22.06,26300,12.2017632355568,12.3976266801189,11.677696181188,11.677696181188,49682.5735999734,0.0,1.0
2004-03-10,23.1,24.01,22.6,22.6,22200,12.2282312686057,12.7099494700963,11.9635509381164,11.9635509381164,41937.3815178484,0.0,1.0
2004-03-11,22.21,23.11,22.21,23.025,26400,11.7571002803348,12.2335248752155,11.7571002803348,12.1885292190323,49871.4807239275,0.0,1.0
2004-03-12,23.15,23.49,22.67,23.1,19100,12.2546993016547,12.4346819263874,12.0006061843849,12.2282312686057,36081.2606752657,0.0,1.0
2004-03-15,21.43,23.14,21.0,22.5,43400,11.3441989647715,12.2494056950449,11.1165738805507,11.9106148720186,81985.6917961535,0.0,1.0
2004-03-16,21.56,22.7,20.94,22.7,21400,11.4130158506987,12.0164870042143,11.0848122408919,12.0164870042143,40426.124526214,0.0,1.0
2004-03-17,22.29,22.42,21.39,22.1,24600,11.7994491332131,11.8682660191403,11.3230245383323,11.6988706076271,46471.1524927506,0.0,1.0
2004-03-18,21.96,22.599,21.71,22.31,17000,11.6247601150901,11.9630215774554,11.4924199498455,11.8100363464326,32114.2110722262,0.0,1.0
2004-03-19,21.3,22.22,21.0,21.55,22000,11.2753820788442,11.7623938869446,11.1165738805507,11.4077222440889,41559.5672699399,0.0,1.0
2004-03-22,21.18,21.49,20.94,20.94,17300,11.2118587995268,11.3759606044302,11.0848122408919,11.0848122408919,32680.932444089,0.0,1.0
2004-03-23,21.12,21.37,21.01,21.01,17500,11.1800971598681,11.3124373251127,11.1218674871604,11.1218674871604,33058.7466919975,0.0,1.0
2004-03-24,21.19,21.48,21.0,21.0,19700,11.2171524061366,11.3706669978204,11.1165738805507,11.1165738805507,37214.7034189915,0.0,1.0
2004-03-25,21.23,21.29,21.01,21.1,31600,11.2383268325757,11.2700884722345,11.1218674871604,11.1695099466485,59694.65116955,0.0,1.0
2004-03-26,21.39,21.44,21.05,21.25,51900,11.3230245383323,11.3494925713812,11.1430419135996,11.2489140457953,98042.797332267,0.0,1.0
2004-03-29,23.15,23.15,21.14,21.5,40400,12.2546993016547,12.2546993016547,11.1906843730877,11.38125421104,76318.4780775254,0.0,1.0
2004-03-30,23.95,23.99,22.51,22.875,27300,12.6781878304375,12.6993622568767,11.9159084786283,12.1091251198855,51571.6448395163,0.0,1.0
2004-03-31,23.24,24.42,22.86,23.94,14800,12.3023417611427,12.9269873410975,12.1011847099709,12.6728942238277,27958.2543452322,0.0,1.0
2004-04-01,23.16,23.82,23.02,23.34,11000,12.2599929082644,12.6093709445103,12.1858824157274,12.3552778272406,20779.7836349699,0.0,1.0
2004-04-02,22.6,23.879,21.84,23.165,29400,11.9635509381164,12.6406032235081,11.5612368357727,12.2626397115693,55538.6944425559,0.0,1.0
2004-04-05,23.11,23.33,22.29,22.29,28000,12.2335248752155,12.3499842206308,11.7994491332131,11.7994491332131,52893.9947071961,0.0,1.0
2004-04-06,22.98,23.45,22.91,22.91,17400,12.1647079892883,12.4135074999482,12.1276527430198,12.1276527430198,32869.8395680432,0.0,1.0
2004-04-07,23.08,23.56,22.97,22.97,40400,12.2176440553861,12.4717371726559,12.1594143826785,12.1594143826785,76318.478077526,0.0,1.0
2004-04-08,23.14,23.35,22.9,22.9,17500,12.2494056950449,12.3605714338504,12.12235913641,12.12235913641,33058.7466919974,0.0,1.0
2004-04-12,23.45,23.71,22.9,23.5,22000,12.4135074999482,12.5511412718027,12.12235913641,12.4399755329972,41559.5672699398,0.0,1.0
2004-04-13,23.08,23.33,22.63,23.25,36600,12.2176440553861,12.3499842206308,11.9794317579458,12.3076353677525,69140.0073672637,0.0,1.0
2004-04-14,22.72,23.3,22.25,23.23,29200,12.0270742174339,12.3341034008014,11.7782747067739,12.2970481545329,55160.8801946471,0.0,1.0
2004-04-15,23.11,23.25,22.51,22.71,51500,12.2335248752155,12.3076353677525,11.9159084786283,12.0217806108241,97287.1688364499,0.0,1.0
2004-04-16,23.49,23.62,22.51,23.065,14500,12.4346819263874,12.5034988123146,11.9159084786283,12.2097036454715,27391.5329733693,0.0,1.0
2004-04-19,23.5,23.51,22.51,23.0,33700,12.4399755329972,12.4452691396069,11.9159084786283,12.1752952025079,63661.7007725893,0.0,1.0
2004-04-20,23.66,24.0,23.541,23.695,79300,12.5246732387537,12.7046558634865,12.4616793200973,12.543200861888,149803.349295738,0.0,1.0
2004-04-21,23.96,24.0,23.4,23.68,25400,12.6834814370473,12.7046558634865,12.3870394668993,12.5352604519733,47982.409484385,0.0,1.0
2004-04-22,23.79,24.43,22.9,23.15,34800,12.593490124681,12.9322809477073,12.12235913641,12.2546993016547,65739.6791360863,0.0,1.0
2004-04-23,23.97,24.5,23.41,24.46,10000,12.6887750436571,12.9693361939758,12.3923330735091,12.9481617675366,18890.7123954272,0.0,1.0
2004-04-26,24.3,24.49,23.4,23.4,15400,12.86346406178,12.964042587366,12.3870394668993,12.3870394668993,29091.6970889579,0.0,1.0
2004-04-27,22.94,24.68,22.55,23.88,24000,12.1435335628491,13.0646211129519,11.9370829050675,12.641132584169,45337.7097490253,0.0,1.0
2004-04-28,23.28,23.28,22.5,22.5,18500,12.3235161875819,12.3235161875819,11.9106148720186,11.9106148720186,34947.8179315402,0.0,1.0
2004-04-29,23.186,23.51,22.99,23.27,16100,12.2737562854499,12.4452691396069,12.1700015958981,12.3182225809721,30414.0469566377,0.0,1.0
2004-04-30,22.81,23.55,22.78,22.79,22300,12.0747166769219,12.4664435660461,12.0588358570926,12.0641294637024,42126.2886418026,0.0,1.0
2004-05-03,23.13,23.47,22.29,22.59,47700,12.2441120884351,12.4240947131678,11.7994491332131,11.9582573315066,90108.6981261874,0.0,1.0
2004-05-04,22.93,23.43,22.59,23.09,45000,12.1382399562394,12.4029202867287,11.9582573315066,12.2229376619959,85008.2057794219,0.0,1.0
2004-05-05,22.58,23.14,22.475,22.475,10300,11.9529637248968,12.2494056950449,11.8973808554941,11.8973808554941,19457.43376729,0.0,1.0
2004-05-06,23.07,23.3,22.07,23.0,58500,12.2123504487764,12.3341034008014,11.6829897877978,12.1752952025079,110510.667513249,0.0,1.0
2004-05-07,22.25,22.67,22.0,22.0,10400,11.7782747067739,12.0006061843849,11.6459345415293,11.6459345415293,19646.3408912443,0.0,1.0
2004-05-10,22.54,23.04,22.05,22.76,10000,11.9317892984577,12.196469628947,11.6724025745782,12.048248643873,18890.7123954272,0.0,1.0
2004-05-11,22.42,22.73,22.25,22.6,9400,11.8682660191403,12.0323678240436,11.7782747067739,11.9635509381164,17757.2696517015,0.0,1.0
2004-05-12,22.5,22.6,21.92,22.54,30600,11.9423765116773,11.9954537406181,11.6345285838207,11.9636074032536,57651.8416855123,0.06,1.0
2004-05-13,22.31,22.489,22.16,22.17,37500,11.8415297766898,11.9365380164938,11.7619139332786,11.7672216561727,70651.7667714611,0.0,1.0
2004-05-14,22.3,22.4,21.5,22.4,64200,11.8362220537957,11.8892992827365,11.4116042222694,11.8892992827365,120955.824712742,0.0,1.0
2004-05-17,22.0,22.21,21.47,22.03,19500,11.6769903669733,11.788452547749,11.3956810535872,11.6929135356556,36738.91872116,0.0,1.0
2004-05-18,21.85,22.05,21.85,21.99,77000,11.5973745235622,11.7035289814437,11.5973745235622,11.6716826440793,145071.627770733,0.0,1.0
2004-05-19,21.99,22.15,21.68,21.99,14100,11.6716826440793,11.7566062103845,11.5071432343628,11.6716826440793,26565.0643060693,0.0,1.0
2004-05-20,21.97,22.35,21.6,21.6,25400,11.6610671982911,11.8627606682661,11.4646814512102,11.4646814512102,47854.7966932031,0.0,1.0
2004-05-21,21.98,22.06,21.75,22.01,23200,11.6663749211852,11.7088367043378,11.5442972946214,11.6822980898674,43709.8930426106,0.0,1.0
2004-05-24,21.8,22.19,21.67,22.19,24200,11.5708359090918,11.7778371019608,11.5018355114687,11.7778371019608,45593.9401565162,0.0,1.0
2004-05-25,22.0,22.13,21.6,21.67,29400,11.6769903669733,11.7459907645964,11.4646814512102,11.5018355114687,55390.9851488258,0.0,1.0
2004-05-26,21.56,22.125,21.37,22.125,26600,11.4434505596339,11.7433369031493,11.3426038246464,11.7433369031493,50115.6532298897,0.0,1.0
2004-05-27,21.85,21.99,21.52,21.99,35700,11.5973745235622,11.6716826440793,11.4222196680576,11.6716826440793,67260.4819664309,0.0,1.0
2004-05-28,21.47,21.98,21.26,21.7,10200,11.3956810535872,11.6663749211852,11.2842188728115,11.517758680151,19217.2805618374,0.0,1.0
2004-06-01,21.1,21.6,21.1,21.41,105300,11.1992953065062,11.4646814512102,11.1992953065062,11.3638347162227,198390.161094264,0.0,1.0
2004-06-02,20.75,21.54,20.7,21.06,87800,11.0135250052135,11.4328351138457,10.9869863907431,11.1780644149299,165419.336600914,0.0,1.0
2004-06-03,20.45,21.56,20.25,20.93,42700,10.8542933183911,11.4434505596339,10.7481388605095,11.1090640173069,80448.8117637707,0.0,1.0
2004-06-04,19.611,20.6,19.39,20.4,57100,10.4089753675779,10.9339091618023,10.2916746916188,10.8277547039207,107579.090204012,0.0,1.0
2004-06-07,20.0,20.3,19.7,19.99,273900,10.6154457881576,10.7746774749799,10.4562141013352,10.6101380652635,516040.504498752,0.0,1.0
2004-06-08,19.88,20.23,19.72,20.0,62700,10.5517531134286,10.7375234147214,10.4668295471234,10.6154457881576,118129.754041884,0.0,1.0
2004-06-09,20.08,20.23,19.51,20.0,33500,10.6579075713102,10.7375234147214,10.3553673663477,10.6154457881576,63115.5783158388,0.0,1.0
2004-06-10,20.04,20.14,19.65,19.988,40900,10.6366766797339,10.6897539086747,10.4296754868648,10.6090765206847,77057.5269587404,0.0,1.0
2004-06-14,20.01,20.64,19.94,20.22,46500,10.6207535110517,10.9551400533786,10.5835994507931,10.7322156918273,87608.1907966116,0.0,1.0
2004-06-15,20.73,21.3,19.99,19.99,71200,11.0029095594253,11.3054497643878,10.6101380652635,10.6101380652635,134144.154510081,0.0,1.0
2004-06-16,20.99,21.29,20.76,21.11,35300,11.1409103546714,11.3001420414937,11.0188327281076,11.2046030294003,66506.8631208687,0.0,1.0
2004-06-17,20.18,20.61,20.01,20.01,14800,10.710984800251,10.9392168846964,10.6207535110517,10.6207535110517,27883.8972858034,0.0,1.0
2004-06-18,20.33,20.68,19.99,20.28,25300,10.7906006436622,10.9763709449549,10.6101380652635,10.7640620291918,47666.3919818124,0.0,1.0
2004-06-21,21.34,21.6,20.38,20.38,34600,11.3266806559641,11.4646814512102,10.8171392581326,10.8171392581326,65188.0301411351,0.0,1.0
2004-06-22,21.44,22.18,20.82,22.18,37100,11.3797578849049,11.7725293790668,11.050679065472,11.7725293790668,69898.1479258992,0.0,1.0
2004-06-23,20.32,21.8,20.25,21.8,44700,10.7852929207681,11.5708359090918,10.7481388605095,11.5708359090918,84216.9059915818,0.0,1.0
2004-06-24,19.21,20.68,18.99,20.68,111600,10.1961356795254,10.9763709449549,10.0793657758556,10.9763709449549,210259.657911868,0.0,1.0
2004-06-25,20.11,21.015,19.5,20.44,91800,10.6738307399924,11.1541796619066,10.3500596434536,10.848985595497,172955.525056538,0.0,1.0
2004-06-28,20.2,21.3,20.09,20.755,18800,10.7216002460392,11.3054497643878,10.6632152942043,11.0161788666605,35420.0857414258,0.0,1.0
2004-06-29,20.05,20.86,20.0,20.67,49600,10.641984402628,11.0719099570484,10.6154457881576,10.9710632220609,93448.7368497192,0.0,1.0
2004-06-30,20.17,20.17,19.91,20.13,56100,10.7056770773569,10.7056770773569,10.5676762821109,10.6844461857806,105695.043090106,0.0,1.0
2004-07-01,21.14,22.65,20.86,21.9,225100,11.2205261980826,12.0219923550885,11.0719099570484,11.6239131380325,424099.005340157,0.0,1.0
2004-07-02,21.18,21.77,20.69,21.7,128300,11.2417570896589,11.5549127404095,10.981678667849,11.517758680151,241723.244714092,0.0,1.0
2004-07-06,22.09,22.25,21.399,21.4,191200,11.72475987302,11.8096834393253,11.3579962210392,11.3585269933286,360229.808178759,0.0,1.0
2004-07-07,21.86,22.04,21.55,21.55,46000,11.6026822464562,11.6982212585497,11.4381428367398,11.4381428367398,86666.1672396594,0.0,1.0
2004-07-08,21.45,22.0,21.09,21.6,107900,11.385065607799,11.6769903669733,11.1939875836122,11.4646814512102,203288.683590418,0.0,1.0
2004-07-09,22.37,22.38,21.29,21.86,26900,11.8733761140543,11.8786838369483,11.3001420414937,11.6026822464562,50680.8673640613,0.0,1.0
2004-07-12,23.19,23.29,22.4,22.45,87800,12.3086093913687,12.3616866203095,11.8892992827365,11.9158378972069,165419.336600915,0.0,1.0
2004-07-13,24.2,24.31,23.0,23.34,91900,12.8446894036707,12.9030743555055,12.2077626563812,12.3882252347799,173143.929767927,0.0,1.0
2004-07-14,23.9,24.3,23.74,24.25,35000,12.6854577168483,12.8977666326115,12.600534150543,12.8712280181411,65941.6489866972,0.0,1.0
2004-07-15,23.73,24.11,23.21,23.72,109100,12.595226427649,12.796919897624,12.3192248371569,12.5899187047549,205549.540127104,0.0,1.0
2004-07-16,23.86,24.29,23.78,23.86,48700,12.664226825272,12.8924589097174,12.6217650421194,12.664226825272,91753.0944472043,0.0,1.0
2004-07-19,23.48,24.1,23.28,23.78,34000,12.462533355297,12.7916121747299,12.3563788974154,12.6217650421194,64057.6018727915,0.0,1.0
2004-07-20,24.1,24.2,23.04,23.9,25400,12.7916121747299,12.8446894036707,12.2289935479575,12.6854577168483,47854.796693203,0.0,1.0
2004-07-21,24.36,24.7,24.001,24.59,36700,12.9296129699759,13.1100755483746,12.7390657180785,13.0516905965397,69144.5290803369,0.0,1.0
2004-07-22,23.92,24.0,23.21,24.0,25400,12.6960731626365,12.7385349457891,12.3192248371569,12.7385349457891,47854.796693203,0.0,1.0
2004-07-23,23.75,24.0,23.6,23.73,18300,12.6058418734371,12.7385349457891,12.5262260300259,12.595226427649,34478.0621844732,0.0,1.0
2004-07-26,24.5,24.5,23.87,23.99,64300,13.003921090493,13.003921090493,12.6695345481661,12.733227222895,121144.229424133,0.0,1.0
2004-07-27,24.49,24.5,24.16,24.16,24100,12.998613367599,13.003921090493,12.8234585120944,12.8234585120944,45405.5354451256,0.0,1.0
2004-07-28,25.23,25.44,24.24,24.49,135700,13.3913848617608,13.5028470425364,12.865920295247,12.998613367599,255665.193356994,0.0,1.0
2004-07-29,25.77,25.77,24.495,24.94,69600,13.678001898041,13.678001898041,13.001267229046,13.2374608978325,131129.679127832,0.0,1.0
2004-07-30,26.81,27.0,25.5,25.5,55000,14.2300050790252,14.3308518140127,13.5346933799009,13.5346933799009,103622.59126481,0.0,1.0
2004-08-02,25.9,26.81,25.47,26.01,66600,13.7470022956641,14.2300050790252,13.5187702112187,13.8053872474989,125477.537786115,0.0,1.0
2004-08-03,26.05,26.49,25.41,25.95,38100,13.8266181390752,14.0601579464147,13.4869238738542,13.7735409101345,71782.1950398049,0.0,1.0
2004-08-04,25.76,26.35,25.73,26.35,27300,13.672694175147,13.9858498258976,13.6567710064647,13.9858498258976,51434.4862096237,0.0,1.0
2004-08-05,26.26,26.4,25.5,25.76,57100,13.9380803198509,14.012388440368,13.5346933799009,13.672694175147,107579.090204012,0.0,1.0
2004-08-06,25.91,26.11,25.51,25.73,70600,13.7523100185581,13.8584644764397,13.540001102795,13.6567710064647,133013.726241738,0.0,1.0
2004-08-09,27.4,28.15,25.95,26.8,95300,14.5431607297759,14.9412399468318,13.7735409101345,14.2246973561312,179549.689955207,0.0,1.0
2004-08-10,27.67,27.76,27.36,27.51,58400,14.686469247916,14.7342387539627,14.5219298381996,14.6015456816107,110028.351452089,0.0,1.0
2004-08-11,26.99,27.75,25.8,27.25,31800,14.3255440911187,14.7289310310686,13.6939250667233,14.4635448863647,59912.6982221989,0.0,1.0
2004-08-12,26.69,27.2,26.67,27.0,27000,14.1981587416608,14.4694611379982,14.1875194320005,14.3630680413953,50755.1727736005,0.06,1.0
2004-08-13,26.92,27.25,26.0,27.25,22400,14.3205108027541,14.496059412149,13.8311025583807,14.496059412149,42107.9951899502,0.0,1.0
2004-08-16,26.9,27.24,26.64,26.64,22500,14.3098714930938,14.4907397573188,14.17156046751,14.17156046751,42295.977311334,0.0,1.0
2004-08-17,26.93,27.0,26.61,26.96,22900,14.3258304575843,14.3630680413953,14.1556015030196,14.3417894220747,43047.9057968686,0.0,1.0
2004-08-18,26.7,26.92,26.47,26.47,14600,14.2034783964909,14.3205108027541,14.0811263353975,14.0811263353975,27445.3897220211,0.0,1.0
2004-08-19,26.64,26.89,26.01,26.43,9100,14.17156046751,14.3045518382637,13.8364222132108,14.059847716077,17106.3730459173,0.0,1.0
2004-08-20,27.0,27.45,26.69,26.97,42100,14.3630680413953,14.6024525087519,14.1981587416608,14.3471090769049,79140.4731025402,0.0,1.0
2004-08-23,27.1,27.5,26.7,27.27,36500,14.4162645896968,14.6290507829026,14.2034783964909,14.5066987218093,68613.4743050525,0.0,1.0
2004-08-24,26.31,27.5,26.25,27.25,30100,13.9960118581152,14.6290507829026,13.9640939291343,14.496059412149,56582.6185364955,0.0,1.0
2004-08-25,26.27,27.09,26.2,26.69,13700,13.9747332387946,14.4109449348666,13.9374956549836,14.1981587416608,25753.5506295677,0.0,1.0
2004-08-26,26.1,26.6,26.05,26.59,13800,13.8842991066821,14.1502818481894,13.8577008325314,14.1449621933593,25941.5327509515,0.0,1.0
2004-08-27,26.69,27.37,25.53,26.36,26900,14.1981587416608,14.5598952701107,13.5810787813638,14.0226101322659,50567.1906522168,0.0,1.0
2004-08-30,26.97,27.0,26.2,26.23,18700,14.3471090769049,14.3630680413953,13.9374956549836,13.953454619474,35152.6566987529,0.0,1.0
2004-08-31,26.52,26.95,26.26,26.95,25400,14.1077246095483,14.3364697672446,13.9694135839645,14.3364697672446,47747.4588314612,0.0,1.0
2004-09-01,26.29,27.78,25.9,26.95,65200,13.9853725484549,14.7780011181467,13.7779060100792,14.3364697672446,122564.343142176,0.0,1.0
2004-09-02,26.66,26.9,26.15,26.42,25000,14.1821997771703,14.3098714930938,13.9108973808329,14.0545280612468,46995.5303459266,0.0,1.0
2004-09-03,26.5,27.08,26.3,27.08,16700,14.097085299888,14.4056252800365,13.9906922032851,14.4056252800365,31393.0142710789,0.0,1.0
2004-09-07,27.0,27.02,26.3,26.3,26800,14.3630680413953,14.3737073510556,13.9906922032851,13.9906922032851,50379.2085308332,0.0,1.0
2004-09-08,26.96,27.14,26.74,27.0,60400,14.3417894220747,14.4375432090173,14.2247570158115,14.3630680413953,113541.201315759,0.0,1.0
2004-09-09,26.61,26.93,25.89,26.63,31000,14.1556015030196,14.3258304575843,13.772586355249,14.1662408126799,58274.4576289488,0.0,1.0
2004-09-10,26.94,27.0,26.64,26.99,19100,14.3311501124144,14.3630680413953,14.17156046751,14.3577483865652,35904.5851842879,0.0,1.0
2004-09-13,27.5,27.55,27.03,27.1,47400,14.6290507829026,14.6556490570534,14.3790270058857,14.4162645896968,89103.5255358768,0.0,1.0
2004-09-14,27.18,27.53,26.56,27.5,10000,14.4588218283379,14.6450097473931,14.1290032288689,14.6290507829026,18798.2121383707,0.0,1.0
2004-09-15,27.15,27.55,26.53,27.55,53200,14.4428628638475,14.6556490570534,14.1130442643784,14.6556490570534,100006.488576132,0.0,1.0
2004-09-16,27.35,27.49,27.03,27.49,49200,14.5492559604504,14.6237311280725,14.3790270058857,14.6237311280725,92487.2037207835,0.0,1.0
2004-09-17,27.69,27.75,27.33,27.42,27700,14.7301242246754,14.7620421536563,14.5386166507901,14.5864935442614,52071.0476232866,0.0,1.0
2004-09-20,27.51,27.75,27.01,27.71,23300,14.6343704377328,14.7620421536563,14.3683876962254,14.7407635343357,43799.8342824034,0.0,1.0
2004-09-21,27.62,27.75,27.25,27.75,10300,14.6928866408644,14.7620421536563,14.496059412149,14.7620421536563,19362.1585025217,0.0,1.0
2004-09-22,27.49,27.64,26.88,27.31,91100,14.6237311280725,14.7035259505247,14.2992321834335,14.5279773411298,171251.712580556,0.0,1.0
2004-09-23,27.35,27.75,26.53,26.78,23700,14.5492559604504,14.7620421536563,14.1130442643784,14.2460356351321,44551.7627679384,0.0,1.0
2004-09-24,27.12,27.89,27.01,27.68,30500,14.4269038993571,14.8365173212783,14.3683876962254,14.7248045698453,57334.5470220302,0.0,1.0
2004-09-27,26.4,27.73,26.4,27.73,11700,14.0438887515865,14.751402843996,14.0438887515865,14.751402843996,21993.9082018936,0.0,1.0
2004-09-28,25.75,26.15,25.0,26.15,50600,13.698111187627,13.9108973808329,13.299137075366,13.9108973808329,95118.9534201552,0.0,1.0
2004-09-29,26.98,26.98,25.75,25.935,25600,14.352428731735,14.352428731735,13.698111187627,13.7965248019847,48123.4230742288,0.0,1.0
2004-09-30,27.63,27.63,26.45,27.0,57800,14.6982062956945,14.6982062956945,14.0704870257372,14.3630680413953,108653.666159782,0.0,1.0
2004-10-01,28.26,28.26,27.48,27.48,28500,15.0333445499937,15.0333445499937,14.6184114732423,14.6184114732423,53574.9045943564,0.0,1.0
2004-10-04,27.83,28.43,27.8,28.43,49400,14.8045993922975,15.1237786821062,14.788640427807,15.1237786821062,92863.1679635505,0.0,1.0
2004-10-05,27.84,28.0,27.4,27.65,15900,14.8099190471276,14.8950335244099,14.5758542346012,14.7088456053548,29889.1573000093,0.0,1.0
2004-10-06,28.5,28.5,27.5,28.05,44000,15.1610162659173,15.1610162659173,14.6290507829026,14.9216317985607,82712.1334088304,0.0,1.0
2004-10-07,27.12,28.5,26.75,28.5,76500,14.4269038993571,15.1610162659173,14.2300766706416,15.1610162659173,143806.322858535,0.0,1.0
2004-10-08,26.82,27.4,26.561,27.4,25700,14.2673142544527,14.5758542346012,14.1295351943519,14.5758542346012,48311.4051956123,0.0,1.0
2004-10-11,27.0,27.19,26.55,26.55,39500,14.3630680413953,14.4641414831681,14.1236835740387,14.1236835740387,74252.9379465639,0.0,1.0
2004-10-12,27.61,27.86,26.35,26.96,72300,14.6875669860342,14.8205583567879,14.0172904774358,14.3417894220747,135911.07376042,0.0,1.0
2004-10-13,25.34,26.3,22.75,25.94,246500,13.480005339591,13.9906922032851,12.1022147385831,13.7991846293998,463375.929210835,0.0,1.0
2004-10-14,25.21,26.11,25.07,26.02,76200,13.4108498267991,13.8896187615123,13.336374659177,13.841741868041,143242.376494384,0.0,1.0
2004-10-15,23.7,25.69,23.53,25.69,131100,12.607581947447,13.6661932586461,12.5171478153345,13.6661932586461,246444.561134038,0.0,1.0
2004-10-18,24.14,24.4,23.03,23.25,85800,12.8416467599734,12.9799577855572,12.2511650738272,12.3681974800904,161288.66014722,0.0,1.0
2004-10-19,23.88,24.41,23.75,24.41,38900,12.7033357343896,12.9852774403874,12.6341802215977,12.9852774403874,73125.0452182618,0.0,1.0
2004-10-20,23.36,24.01,23.01,24.01,89500,12.426713683222,12.7724912471815,12.2405257641669,12.7724912471815,168243.998638417,0.0,1.0
2004-10-21,23.19,23.49,23.05,23.49,56300,12.3362795511095,12.4958691960139,12.2618043834875,12.4958691960139,105833.934339027,0.0,1.0
2004-10-22,22.85,23.25,22.74,23.01,62200,12.1554112868845,12.3681974800904,12.0968950837529,12.2405257641669,116924.879500666,0.0,1.0
2004-10-25,22.22,23.09,22.18,22.5,132700,11.8202730325853,12.2830830028081,11.7989944132647,11.9692233678294,249452.275076178,0.0,1.0
2004-10-26,22.01,22.25,21.96,21.96,52100,11.7085602811522,11.8362319970758,11.6819620070015,11.6819620070015,97938.6852409112,0.0,1.0
2004-10-27,22.92,22.92,21.65,22.37,119800,12.1926488706956,12.1926488706956,11.517052707267,11.9000678550375,225202.581417679,0.0,1.0
2004-10-28,22.52,22.98,22.22,22.98,31400,11.9798626774897,12.2245667996764,11.8202730325853,12.2245667996764,59026.3861144837,0.0,1.0
2004-10-29,22.16,22.85,22.05,22.58,62700,11.7883551036044,12.1554112868845,11.7298389004728,12.0117806064706,117864.790107584,0.0,1.0
2004-11-01,22.36,22.86,22.21,22.21,50100,11.8947482002074,12.1607309417147,11.8149533777552,11.8149533777552,94179.0428132364,0.0,1.0
2004-11-02,22.0,22.89,22.0,22.05,43900,11.7032406263221,12.1766899062051,11.7032406263221,11.7298389004728,82524.1512874469,0.0,1.0
2004-11-03,22.66,22.9,22.1,22.29,39600,12.0543378451118,12.1820095610353,11.7564371746236,11.8575106163963,74440.9200679473,0.0,1.0
2004-11-04,23.26,23.26,22.52,22.75,42700,12.3735171349205,12.3735171349205,11.9798626774897,12.1022147385831,80268.3658308428,0.0,1.0
2004-11-05,23.53,23.69,23.07,23.53,58300,12.5171478153345,12.6022622926168,12.2724436931478,12.5171478153345,109593.576766701,0.0,1.0
2004-11-08,23.02,23.85,23.01,23.85,52400,12.245845418997,12.6873767698992,12.2405257641669,12.6873767698992,98502.6316050622,0.0,1.0
2004-11-09,23.1,23.41,22.5,22.88,80100,12.2884026576382,12.4533119573727,11.9692233678294,12.171370251375,150573.679228349,0.0,1.0
2004-11-10,22.89,23.25,22.52,22.56,63100,12.208607835186,12.4006173948482,12.0112646766443,12.0325990721624,118306.609524901,0.06,1.0
2004-11-11,22.99,23.25,22.621,23.25,29100,12.2619438239811,12.4006173948482,12.0651340253273,12.4006173948482,54559.7834734487,0.0,1.0
2004-11-12,23.81,23.99,22.75,23.13,36200,12.6992989321004,12.7953037119315,12.1339374508729,12.3366142082941,67871.6206783111,0.0,1.0
2004-11-15,23.99,24.21,23.771,23.85,32400,12.7953037119315,12.9126428872806,12.6784978964704,12.7206333276184,60746.975413737,0.0,1.0
2004-11-16,23.4,24.0,23.33,23.81,30000,12.4806213780407,12.800637310811,12.4432861858842,12.6992989321004,56247.199457164,0.0,1.0
2004-11-17,23.85,24.19,23.16,23.8,30800,12.7206333276184,12.9019756895216,12.3526150049326,12.6939653332209,57747.1247760217,0.0,1.0
2004-11-18,23.579,24.0,23.5,24.0,6200,12.5760927979839,12.800637310811,12.5339573668358,12.800637310811,11624.4212211472,0.0,1.0
2004-11-19,23.18,24.01,23.0,23.3,17800,12.3632822026916,12.8059709096905,12.2672774228606,12.4272853892457,33373.338344584,0.0,1.0
2004-11-22,23.7,23.79,22.9,22.9,34700,12.6406293444259,12.6886317343414,12.2139414340655,12.2139414340655,65059.2607054527,0.0,1.0
2004-11-23,23.8,23.8,23.2,23.46,49800,12.6939653332209,12.6939653332209,12.3739494004506,12.5126229713178,93370.3510988921,0.0,1.0
2004-11-24,23.96,24.21,23.02,23.02,22000,12.779302915293,12.9126428872806,12.2779446206196,12.2779446206196,41247.9462685868,0.0,1.0
2004-11-26,24.0,24.23,23.75,23.75,6400,12.800637310811,12.9233100850396,12.6672973388234,12.6672973388234,11999.4025508616,0.0,1.0
2004-11-29,24.02,24.23,23.1,23.83,19300,12.81130450857,12.9233100850396,12.3206134116556,12.7099661298594,36185.6983174421,0.0,1.0
2004-11-30,23.35,23.8,23.35,23.8,29700,12.4539533836432,12.6939653332209,12.4539533836432,12.6939653332209,55684.7274625922,0.0,1.0
2004-12-01,23.73,23.99,23.15,23.18,19700,12.6566301410644,12.7953037119315,12.3472814060531,12.3632822026916,36935.6609768709,0.0,1.0
2004-12-02,23.7,23.76,23.5,23.75,14800,12.6406293444259,12.6726309377029,12.5339573668358,12.6672973388234,27748.6183988674,0.0,1.0
2004-12-03,23.4,23.85,23.31,23.4,47700,12.4806213780407,12.7206333276184,12.4326189881252,12.4806213780407,89433.0471368907,0.0,1.0
2004-12-06,23.13,23.48,22.65,23.39,39300,12.3366142082941,12.5232901690768,12.0806014620779,12.4752877791612,73683.8312888847,0.0,1.0
2004-12-07,21.98,23.57,21.98,23.57,25300,11.7232503371511,12.5712925589923,11.7232503371511,12.5712925589923,47435.1382088748,0.0,1.0
2004-12-08,21.0,22.4,20.75,22.4,100400,11.2005576469596,11.9472614900903,11.067217674972,11.9472614900903,188240.627516642,0.0,1.0
2004-12-09,22.2,22.33,20.81,20.81,66200,11.8405895125002,11.9099262979337,11.0992192682491,11.0992192682491,124118.820135475,0.0,1.0
2004-12-10,22.38,22.5,21.9,22.05,38400,11.9365942923313,12.0005974788853,11.6805815461151,11.7605855293076,71996.4153051695,0.0,1.0
2004-12-13,22.96,22.96,22.5,22.5,56100,12.2459430273425,12.2459430273425,12.0005974788853,12.0005974788853,105182.262984897,0.0,1.0
2004-12-14,22.61,23.23,22.6,23.0,36300,12.0592670665599,12.3899501970892,12.0539334676804,12.2672774228606,68059.1113431681,0.0,1.0
2004-12-15,22.67,22.89,22.31,22.89,48700,12.0912686598369,12.208607835186,11.8992591001747,12.208607835186,91307.9537854626,0.0,1.0
2004-12-16,21.5,22.49,21.18,22.4,80400,11.4672375909349,11.9952638800058,11.2965624267907,11.9472614900903,150742.494545199,0.0,1.0
2004-12-17,22.1,22.27,21.45,21.5,36400,11.7872535237051,11.8779247046567,11.4405695965373,11.4672375909349,68246.6020080257,0.0,1.0
2004-12-20,21.75,22.279,21.73,22.18,56500,11.6005775629225,11.8827249436483,11.5899103651635,11.8299223147412,105932.225644325,0.0,1.0
2004-12-21,22.41,22.41,21.75,21.75,48400,11.9525950889698,11.9525950889698,11.6005775629225,11.6005775629225,90745.4817908908,0.0,1.0
2004-12-22,22.66,22.704,22.43,22.61,14400,12.0859350609574,12.1094028960272,11.9632622867288,12.0592670665599,26998.6557394386,0.0,1.0
2004-12-23,22.15,22.68,22.05,22.42,19800,11.8139215181027,12.0966022587164,11.7605855293076,11.9579286878493,37123.151641728,0.0,1.0
2004-12-27,22.02,22.77,22.02,22.62,38700,11.7445847326691,12.144604648632,11.7445847326691,12.0646006654394,72558.8872997413,0.0,1.0
2004-12-28,22.12,22.64,22.05,22.32,22200,11.7979207214642,12.0752678631984,11.7605855293076,11.9045926990542,41622.927598301,0.0,1.0
2004-12-29,22.33,23.0,22.07,22.12,23100,11.9099262979337,12.2672774228606,11.7712527270666,11.7979207214642,43310.3435820163,0.0,1.0
2004-12-30,22.42,22.99,22.401,22.94,14600,11.9579286878493,12.2619438239811,11.9477948499782,12.2352758295835,27373.637069153,0.0,1.0
2004-12-31,22.7,23.18,22.501,22.7,8700,12.1072694564754,12.3632822026916,12.0011308387733,12.1072694564754,16311.6878425775,0.0,1.0
2005-01-03,22.59,23.33,22.46,23.25,25700,12.0485998688009,12.4432861858842,11.9792630833673,12.4006173948482,48185.1008683035,0.0,1.0
2005-01-04,22.21,23.07,22.08,22.73,33500,11.8459231113797,12.3046126150171,11.7765863259461,12.1232702531139,62809.3727271662,0.0,1.0
2005-01-05,21.55,22.03,21.02,22.03,24800,11.4939055853324,11.7499183315486,11.2112248447186,11.7499183315486,46497.6848845887,0.0,1.0
2005-01-06,21.5,22.27,21.01,21.01,20800,11.4672375909349,11.8779247046567,11.2058912458391,11.2058912458391,38998.0582903001,0.0,1.0
2005-01-07,21.51,22.73,21.5,22.16,18100,11.4725711898144,12.1232702531139,11.4672375909349,11.8192551169822,33935.8103391554,0.0,1.0
2005-01-10,22.2,23.19,21.82,21.82,34600,11.8405895125002,12.3686158015711,11.637912755079,11.637912755079,64871.7700405955,0.0,1.0
2005-01-11,21.92,22.42,21.5,22.42,27600,11.6912487438741,11.9579286878493,11.4672375909349,11.9579286878493,51747.4235005905,0.0,1.0
2005-01-12,21.73,21.73,21.36,21.6,27200,11.5899103651635,11.5899103651635,11.3925672066218,11.5205735797299,50997.4608411617,0.0,1.0
2005-01-13,21.5,22.17,21.38,22.07,39400,11.4672375909349,11.8245887158617,11.4032344043808,11.7712527270666,73871.3219537416,0.0,1.0
2005-01-14,22.04,22.18,21.51,21.75,37500,11.7552519304281,11.8299223147412,11.4725711898144,11.6005775629225,70308.9993214548,0.0,1.0
2005-01-18,25.39,25.76,22.8,22.8,129500,13.5420075550622,13.7393507136038,12.1606054452705,12.1606054452705,242800.41099009,0.0,1.0
2005-01-19,25.33,27.14,24.99,24.99,90600,13.5100059617851,14.4753873589755,13.328663599882,13.328663599882,169866.542360635,0.0,1.0
2005-01-20,25.34,25.8,24.57,25.4,81000,13.5153395606646,13.7606851091218,13.1046524469428,13.5473411539417,151867.438534343,0.0,1.0
2005-01-21,24.57,25.72,23.69,25.72,58400,13.1046524469428,13.7180163180858,12.6352957455464,13.7180163180858,109494.548276612,0.0,1.0
2005-01-24,25.0,25.3,24.53,25.0,56600,13.3339971987615,13.4940051651466,13.0833180514248,13.3339971987615,106119.716309182,0.0,1.0
2005-01-25,24.87,25.5,24.54,25.0,26600,13.2646604133279,13.6006771427367,13.0886516503043,13.3339971987615,49872.5168520186,0.0,1.0
2005-01-26,24.5,25.0,24.12,25.0,49600,13.0673172547862,13.3339971987615,12.8646404973651,13.3339971987615,92995.3697691778,0.0,1.0
2005-01-27,24.46,24.98,24.23,24.35,61300,13.0459828592682,13.3233300010025,12.9233100850396,12.9873132715937,114931.777557472,0.0,1.0
2005-01-28,23.75,24.9,23.7,24.9,45700,12.6672973388234,13.2806612099664,12.6406293444259,13.2806612099664,85683.2338397462,0.0,1.0
2005-01-31,23.33,24.0,23.07,24.0,66700,12.4432861858842,12.800637310811,12.3046126150171,12.800637310811,125056.273459761,0.0,1.0
2005-02-01,24.2,24.38,23.31,23.31,49500,12.9073092884011,13.0033140682322,12.4326189881252,12.4326189881252,92807.8791043203,0.0,1.0
2005-02-02,25.03,25.1,24.36,24.74,35200,13.3499979954,13.3873331875565,12.9926468704732,13.1953236278944,65996.7140297388,0.0,1.0
2005-02-03,24.68,25.12,24.4,25.1,59200,13.1633220346173,13.3980003853155,13.0139812659912,13.3873331875565,110994.47359547,0.0,1.0
2005-02-04,25.74,25.74,24.66,25.0,68400,13.7286835158448,13.7286835158448,13.1526548368583,13.3339971987615,128243.614762334,0.0,1.0
2005-02-07,25.11,25.87,25.02,25.74,57100,13.392666786436,13.7980203012784,13.3446643965205,13.7286835158448,107057.169633469,0.0,1.0
2005-02-08,25.0,25.36,24.85,25.36,42300,13.3339971987615,13.5260067584236,13.2539932155689,13.5260067584236,79308.5512346008,0.0,1.0
2005-02-09,25.09,25.32,25.0,25.31,25100,13.381999588677,13.5046723629056,13.3339971987615,13.4993387640261,47060.1568791604,0.0,1.0
2005-02-10,25.21,25.39,25.1,25.39,14600,13.4460027752311,13.5420075550622,13.3873331875565,13.5420075550622,27373.637069153,0.0,1.0
2005-02-11,25.493,25.52,25.0527,25.52,68400,13.6342788156776,13.6487190748869,13.3987956256826,13.6487190748869,127892.441072494,0.07,1.0
2005-02-14,25.69,25.76,25.18,25.55,35600,13.7396392254641,13.7770769345253,13.4668787737325,13.6647638073417,66563.9020786667,0.0,1.0
2005-02-15,25.34,26.0,25.0,25.75,65100,13.5524506801581,13.9054347941638,13.3706103790036,13.7717286903737,121722.191722505,0.0,1.0
2005-02-16,25.3,25.69,25.15,25.2,45200,13.5310577035517,13.7396392254641,13.4508340412777,13.4775752620357,84513.7183695427,0.0,1.0
2005-02-17,25.23,25.79,25.0,25.79,40000,13.4936199944905,13.7931216669801,13.3706103790036,13.7931216669801,74790.9012119847,0.0,1.0
2005-02-18,24.91,25.77,24.63,25.67,38300,13.3224761816392,13.7824251786769,13.1727253453944,13.7289427371609,71612.2879104756,0.0,1.0
2005-02-22,25.01,25.73,24.91,25.2,39400,13.3759586231552,13.7610322020705,13.3224761816392,13.4775752620357,73669.0376938053,0.0,1.0
2005-02-23,24.85,25.4,24.68,25.33,20300,13.2903867167296,13.5845401450677,13.1994665661524,13.5471024360065,37956.3823650823,0.0,1.0
2005-02-24,24.92,25.3,24.261,25.3,25900,13.3278244257908,13.5310577035517,12.9753751362003,13.5310577035517,48427.1085347603,0.0,1.0
2005-02-25,25.14,25.37,24.92,25.37,20500,13.4454857971261,13.5684954126129,13.3278244257908,13.5684954126129,38330.3368711421,0.0,1.0
2005-02-28,25.98,26.3,24.94,25.0,64000,13.8947383058606,14.0658821187118,13.338520914094,13.3706103790036,119665.441939176,0.0,1.0
2005-03-01,25.05,26.32,25.0,26.0,50100,13.3973515997616,14.076578607015,13.3706103790036,13.9054347941638,93675.6037680113,0.0,1.0
2005-03-02,25.74,26.19,24.97,24.97,25600,13.7663804462221,14.0070514330442,13.3545656465488,13.3545656465488,47866.1767756704,0.0,1.0
2005-03-03,26.14,26.37,25.74,25.74,55000,13.9803102122862,14.103319827773,13.7663804462221,13.7663804462221,102837.489166479,0.0,1.0
2005-03-04,25.56,26.38,25.45,26.38,16200,13.6701120514933,14.1086680719246,13.6112813658257,14.1086680719246,30290.3149908539,0.0,1.0
2005-03-07,25.8,26.499,25.62,25.89,43300,13.7984699111317,14.1723121773287,13.7022015164029,13.8466041084962,80961.1505619739,0.0,1.0
2005-03-08,25.0,25.66,24.7,25.38,71900,13.3706103790036,13.7235944930093,13.2101630544556,13.5738436567645,134436.644928543,0.0,1.0
2005-03-09,25.0,25.4,24.92,25.15,32800,13.3706103790036,13.5845401450677,13.3278244257908,13.4508340412777,61328.5389938277,0.0,1.0
2005-03-10,24.84,25.37,24.71,25.31,43200,13.285038472578,13.5684954126129,13.2155112986072,13.5364059477033,80774.1733089437,0.0,1.0
2005-03-11,24.7,25.09,24.66,24.66,38700,13.2101630544556,13.418744576368,13.1887700778492,13.1887700778492,72360.1969225953,0.0,1.0
2005-03-14,25.03,25.18,24.59,24.97,54000,13.3866551114584,13.4668787737325,13.151332368788,13.3545656465488,100967.71663618,0.0,1.0
2005-03-15,24.9,26.04,24.9,25.22,23900,13.3171279374876,13.9268277707702,13.3171279374876,13.4882717503389,44687.563474161,0.0,1.0
2005-03-16,24.77,25.2,24.74,25.09,42200,13.2476007635168,13.4775752620357,13.231556031062,13.418744576368,78904.400778644,0.0,1.0
2005-03-17,24.63,25.07,24.6,25.03,38600,13.1727253453944,13.4080480880648,13.1566806129396,13.3866551114584,72173.2196695653,0.0,1.0
2005-03-18,24.73,25.03,24.57,24.68,72700,13.2262077869104,13.3866551114584,13.1406358804848,13.1994665661524,135932.462952782,0.0,1.0
2005-03-21,24.43,25.0,24.01,25.0,53800,13.0657604623623,13.3706103790036,12.8411342079951,13.3706103790036,100593.76213012,0.0,1.0
2005-03-22,24.48,25.1,24.25,24.25,30100,13.0925016831204,13.4240928205196,12.9694920676335,12.9694920676335,56280.1531620184,0.0,1.0
2005-03-23,24.81,25.15,24.49,24.532,43200,13.2689937401232,13.4508340412777,13.097849927272,13.1203125527087,80774.1733089437,0.0,1.0
2005-03-24,24.95,25.19,24.75,24.75,21600,13.3438691582456,13.4722270178841,13.2369042752136,13.2369042752136,40387.0866544719,0.0,1.0
2005-03-28,24.85,25.17,24.59,25.0,22200,13.2903867167296,13.4615305295809,13.151332368788,13.3706103790036,41508.9501726516,0.0,1.0
2005-03-29,23.91,24.716,23.35,24.62,67200,12.7876517664791,13.2187202450982,12.4881500939894,13.1673771012428,125648.714036134,0.0,1.0
2005-03-30,19.275,20.65,18.91,20.65,322400,10.3087406022118,11.044124173057,10.1135296906783,11.044124173057,602814.663768598,0.0,1.0
2005-03-31,18.89,19.55,18.42,19.55,95700,10.1028332023751,10.4558173163808,9.85146572724988,10.4558173163808,178937.231149675,0.0,1.0
2005-04-01,18.749,19.0,18.3,18.86,167100,10.0274229598376,10.1616638880428,9.78728679743066,10.0867884699203,312438.989813066,0.0,1.0
2005-04-04,18.82,18.9,18.26,18.54,142400,10.0653954933139,10.1081814465267,9.76589382082425,9.91564465706909,266255.608314667,0.0,1.0
2005-04-05,18.62,18.72,18.45,18.55,66300,9.9584306102819,10.0119130517979,9.86751045970468,9.92099290122069,123965.918758865,0.0,1.0
2005-04-06,18.7,19.17,18.56,18.87,88200,10.0012165634947,10.25258403862,9.9263411453723,10.0921367140719,164913.937172427,0.0,1.0
2005-04-07,18.2,18.86,18.2,18.86,45200,9.73380435591464,10.0867884699203,9.73380435591464,10.0867884699203,84513.7183695429,0.0,1.0
2005-04-08,17.81,18.16,17.55,18.16,57100,9.52522283400219,9.71241137930824,9.38616848606055,9.71241137930824,106764.011480108,0.0,1.0
2005-04-11,17.51,17.8,17.51,17.8,63000,9.36477550945414,9.51987458985059,9.36477550945414,9.51987458985059,117795.669408876,0.0,1.0
2005-04-12,17.72,17.99,17.29,17.51,36900,9.47708863663777,9.62149122873101,9.24711413811891,9.36477550945414,68994.606368056,0.0,1.0
2005-04-13,17.37,17.73,17.2,17.67,37600,9.28990009133172,9.48243688078938,9.1989799407545,9.45034741587977,70303.4471392658,0.0,1.0
2005-04-14,16.98,17.5,16.98,17.5,34100,9.08131856941927,9.35942726530254,9.08131856941927,9.35942726530254,63759.2432832171,0.0,1.0
2005-04-15,16.72,17.0,16.54,17.0,24600,8.94226422147763,9.09201505772247,8.8459958267488,9.09201505772247,45996.4042453707,0.0,1.0
2005-04-18,17.21,17.25,16.65,16.65,52000,9.2043281849061,9.22572116151251,8.90482651241642,8.90482651241642,97228.1715755803,0.0,1.0
2005-04-19,17.44,17.57,17.27,17.38,68800,9.32733780039293,9.39686497436375,9.23641764981571,9.29524833548332,128640.350084614,0.0,1.0
2005-04-20,17.24,17.53,17.08,17.5,32500,9.2203729173609,9.37547199775735,9.13480101093528,9.35942726530254,60767.6072347377,0.0,1.0
2005-04-21,16.71,17.29,16.59,17.29,30700,8.93691597732603,9.24711413811891,8.87273704750681,9.24711413811891,57402.0166801984,0.0,1.0
2005-04-22,17.26,17.35,16.16,16.65,81000,9.23106940566411,9.27920360302852,8.64276254898795,8.90482651241642,151451.574954269,0.0,1.0
2005-04-25,17.09,17.65,16.75,17.39,39600,9.14014925508688,9.43965092757656,8.95830895393243,9.30059657963493,74042.992199865,0.0,1.0
2005-04-26,17.21,17.22,16.81,17.19,22500,9.2043281849061,9.2096764290577,8.99039841884204,9.1936316966029,42069.8819317415,0.0,1.0
2005-04-27,17.22,17.53,16.66,17.25,55000,9.2096764290577,9.37547199775735,8.91017475656802,9.22572116151251,102837.489166479,0.0,1.0
2005-04-28,16.77,17.31,16.75,17.31,48100,8.96900544223564,9.25781062642211,8.95830895393243,9.25781062642211,89936.0587074118,0.0,1.0
2005-04-29,16.7,16.98,16.63,16.98,34800,8.93156773317443,9.08131856941927,8.89413002411322,9.08131856941927,65068.0840544268,0.0,1.0
2005-05-02,16.93,16.95,16.58,16.58,22900,9.05457734866126,9.06527383696446,8.86738880335521,8.86738880335521,42817.7909438613,0.0,1.0
2005-05-03,17.05,17.27,16.72,16.82,29200,9.11875627848048,9.23641764981571,8.94226422147763,8.99574666299364,54597.3578847489,0.0,1.0
2005-05-04,16.88,17.0,16.73,16.85,23300,9.02783612790325,9.09201505772247,8.94761246562923,9.01179139544845,43565.6999559812,0.0,1.0
2005-05-05,16.96,16.99,16.7,16.72,21200,9.07062208111607,9.08666681357087,8.93156773317443,8.94226422147763,39639.1776423519,0.0,1.0
2005-05-06,16.96,17.05,16.96,17.0,13400,9.07062208111607,9.11875627848048,9.07062208111607,9.09201505772247,25054.9519060149,0.0,1.0
2005-05-09,16.83,17.13,16.77,16.99,30400,9.00109490714524,9.16154223169329,8.96900544223564,9.08666681357087,56841.0849211085,0.0,1.0
2005-05-10,16.75,17.02,16.71,17.01,17500,8.95830895393243,9.10271154602567,8.93691597732603,9.09736330187407,32721.0192802434,0.0,1.0
2005-05-11,16.78,16.88,16.75,16.77,26600,8.97435368638724,9.02783612790325,8.95830895393243,8.96900544223564,49735.9493059699,0.0,1.0
2005-05-12,16.5,16.71,16.44,16.63,28000,8.86204055920361,8.97483016632074,8.82981495717014,8.93186269694279,52132.4628242863,0.07,1.0
2005-05-13,14.98,15.75,14.1,15.54,123600,8.04565864102243,8.45922053378526,7.5730164778649,8.34643092666812,230127.585895778,0.0,1.0
2005-05-16,14.85,15.25,14.6,14.6,131000,7.97583650328325,8.19067385017303,7.84156316147713,7.84156316147713,243905.451070768,0.0,1.0
2005-05-17,13.89,14.85,13.65,14.81,74100,7.46022687074776,7.97583650328325,7.33132446261389,7.95435276859427,137964.839117129,0.0,1.0
2005-05-18,14.33,14.33,13.79,13.79,27500,7.69654795232653,7.69654795232653,7.40651753402532,7.40651753402532,51201.5259881384,0.0,1.0
2005-05-19,14.18,14.3,13.65,14.03,37700,7.61598394724286,7.68043515130979,7.33132446261389,7.53541994215919,70192.637445557,0.0,1.0
2005-05-20,14.34,14.34,14.03,14.11,15500,7.70191888599877,7.70191888599877,7.53541994215919,7.57838741153715,28859.0419205871,0.0,1.0
2005-05-23,14.43,14.53,14.25,14.35,61700,7.75025728904897,7.80396662577142,7.65358048294857,7.70728981967102,114877.60558066,0.0,1.0
2005-05-24,14.47,14.59,14.25,14.26,49600,7.77174102373795,7.83619222780489,7.65358048294857,7.65895141662081,92348.9341458787,0.0,1.0
2005-05-25,14.44,14.59,14.36,14.5,41900,7.75562822272122,7.83619222780489,7.71266075334326,7.78785382475469,78012.5068691999,0.0,1.0
2005-05-26,14.56,14.65,14.38,14.58,36700,7.82007942678815,7.86841782983835,7.72340262068775,7.83082129413264,68330.7637732611,0.0,1.0
2005-05-27,14.75,14.84,14.58,14.58,50200,7.9221271665608,7.970465569611,7.83082129413264,7.83082129413264,93466.0583492563,0.0,1.0
2005-05-31,14.75,15.17,14.75,14.95,92200,7.9221271665608,8.14770638079507,7.9221271665608,8.02954584000569,171664.752585686,0.0,1.0
2005-06-01,15.0,15.0,14.7,14.71,13300,8.05640050836691,8.05640050836691,7.89527249819958,7.90064343187182,24762.919841536,0.0,1.0
2005-06-02,15.35,15.37,14.68,14.7,32600,8.24438318689548,8.25512505423997,7.88453063085509,7.89527249819958,60697.0817168477,0.0,1.0
2005-06-03,15.55,15.76,15.18,15.37,49100,8.35180186034037,8.46459146745751,8.15307731446732,8.25512505423997,91417.9973097307,0.0,1.0
2005-06-06,15.88,16.0,15.43,15.43,27400,8.52904267152444,8.59349387559138,8.28735065627343,8.28735065627343,51015.3386209088,0.0,1.0
2005-06-07,15.7,15.9,15.59,15.87,52400,8.43236586542404,8.53978453886893,8.37328559502935,8.5236717378522,97562.1804283073,0.0,1.0
2005-06-08,15.98,16.06,15.41,15.5,17700,8.58275200824689,8.62571947762484,8.27660878892894,8.32494719197915,32955.1639996382,0.0,1.0
2005-06-09,16.22,16.3,15.901,15.98,8400,8.71165441638076,8.75462188575871,8.54032163223615,8.58275200824689,15639.7388472859,0.0,1.0
2005-06-10,16.58,16.69,16.2,16.3,38000,8.90500802858156,8.96408829897626,8.70091254903627,8.75462188575871,70751.1995472458,0.0,1.0
2005-06-13,17.66,17.66,16.44,16.7,47900,9.48506886518398,9.48506886518398,8.82981495717014,8.9694592326485,89183.7489029756,0.0,1.0
2005-06-14,17.83,17.83,17.39,17.7,34300,9.57637473761214,9.57637473761214,9.34005365603338,9.50655259987296,63862.2669597508,0.0,1.0
2005-06-15,18.35,18.36,17.77,17.88,31000,9.85566328856886,9.8610342222411,9.54414913557867,9.60322940597336,57718.0838411742,0.0,1.0
2005-06-16,18.85,18.85,18.31,18.5,26900,10.1242099721811,10.1242099721811,9.83417955387988,9.93622729365253,50084.4017847608,0.0,1.0
2005-06-17,18.68,19.26,18.5,19.01,51100,10.0329040997529,10.3444182527431,9.93622729365253,10.210144910937,95141.7446543229,0.0,1.0
2005-06-20,18.73,18.94,18.08,18.94,47700,10.0597587681142,10.1725483752313,9.71064807941825,10.1725483752313,88811.374168516,0.0,1.0
2005-06-21,19.25,19.25,18.56,18.82,27400,10.3390473190709,10.3390473190709,9.968452895686,10.1080971711644,51015.3386209087,0.0,1.0
2005-06-22,20.31,20.32,18.96,19.5,63600,10.9083662883288,10.913737222001,10.1832902425758,10.473320660877,118415.165558022,0.0,1.0
2005-06-23,20.375,20.39,19.12,20.26,116700,10.9432773571984,10.9513337577068,10.2692251813317,10.8815116199676,217280.657556936,0.0,1.0
2005-06-24,19.06,19.57,18.47,19.57,239100,10.2369995792982,10.5109171965827,9.9201144926358,10.5109171965827,445173.995045961,0.0,1.0
2005-06-27,18.45,18.95,17.86,18.95,101200,9.90937262529131,10.1779193089035,9.59248753862887,10.1779193089035,188421.615636349,0.0,1.0
2005-06-28,18.81,18.81,17.84,18.39,50800,10.1027262374921,10.1027262374921,9.58174567128438,9.87714702325784,94583.182552634,0.0,1.0
2005-06-29,18.5,18.81,18.334,18.7,31400,9.93622729365253,10.1027262374921,9.84706979469327,10.0436459670974,58462.8333100926,0.0,1.0
2005-06-30,17.47,18.22,16.8,18.22,70400,9.38302112541133,9.78584115082968,9.02316856937095,9.78584115082968,131075.906529634,0.0,1.0
2005-07-01,17.09,17.25,16.92,17.25,50800,9.17892564586604,9.26486058462195,9.08761977343788,9.26486058462195,94583.1825526338,0.0,1.0
2005-07-05,18.58,19.02,17.09,17.09,46300,9.97919476303048,10.2155158446092,9.17892564586604,9.17892564586604,86204.7510273021,0.0,1.0
2005-07-06,17.9,18.47,17.81,18.44,31900,9.61397127331785,9.9201144926358,9.56563287026765,9.90400169161906,59393.7701462406,0.0,1.0
2005-07-07,18.34,18.35,17.23,17.81,60600,9.85029235489661,9.85566328856886,9.25411871727746,9.56563287026765,112829.544541134,0.0,1.0
2005-07-08,19.11,19.24,18.08,18.35,30400,10.2638542476595,10.3336763853986,9.71064807941825,9.85566328856886,56600.9596377964,0.0,1.0
2005-07-11,19.4,19.67,18.72,19.01,37200,10.4196113241545,10.5646265333051,10.0543878344419,10.210144910937,69261.7006094093,0.0,1.0
2005-07-12,18.67,19.08,18.239,19.05,35600,10.0275331660807,10.2477414466427,9.79604592480695,10.231628645626,66282.7027337355,0.0,1.0
2005-07-13,18.15,18.93,18.1,18.67,38100,9.74824461512397,10.167177441559,9.72138994676274,10.0275331660807,70937.3869144754,0.0,1.0
2005-07-14,17.68,18.23,17.5,18.15,45800,9.49581073252847,9.79121208450193,9.39913392642807,9.74824461512397,85273.8141911541,0.0,1.0
2005-07-15,17.38,17.6,17.28,17.43,46000,9.33468272236113,9.45284326315051,9.28097338563869,9.36153739072236,85646.1889256133,0.0,1.0
2005-07-18,17.51,17.6,16.83,17.28,56900,9.40450486010031,9.45284326315051,9.03928137038768,9.28097338563869,105940.611953639,0.0,1.0
2005-07-19,18.11,18.2,17.46,17.5,43100,9.72676088043499,9.77509928348519,9.37765019173909,9.39913392642807,80246.7552759551,0.0,1.0
2005-07-20,18.53,18.98,17.63,18.11,73200,9.95234009466926,10.1940321099203,9.46895606416725,9.72676088043499,136289.152812063,0.0,1.0
2005-07-21,17.83,18.42,17.78,18.36,30100,9.57637473761214,9.89325982427457,9.54952006925092,9.8610342222411,56042.3975361078,0.0,1.0
2005-07-22,18.6,18.62,17.8,17.8,42500,9.98993663037498,10.0006784977195,9.56026193659541,9.56026193659541,79129.6310725775,0.0,1.0
2005-07-25,18.59,19.0,18.46,18.46,32800,9.98456569670273,10.2047739772648,9.91474355896355,9.91474355896355,61069.4564513069,0.0,1.0
2005-07-26,18.33,19.0,18.27,18.5,41800,9.84492142122437,10.2047739772648,9.8126958191909,9.93622729365253,77826.3195019704,0.0,1.0
2005-07-27,18.89,19.17,18.24,18.24,34300,10.1456937068701,10.2960798496929,9.79658301817417,9.79658301817417,63862.2669597506,0.0,1.0
2005-07-28,17.55,18.24,16.34,18.15,103900,9.42598859478929,9.79658301817417,8.77610562044769,9.74824461512397,193448.674551548,0.0,1.0
2005-07-29,17.88,17.95,17.1,17.42,47500,9.60322940597336,9.64082594167908,9.18429657953828,9.35616645705011,88438.9994340572,0.0,1.0
2005-08-01,17.89,17.93,17.5,17.82,30600,9.60860033964561,9.63008407433459,9.39913392642807,9.5710038039399,56973.3343722558,0.0,1.0
2005-08-02,18.04,18.13,17.5,17.76,37300,9.68916434472928,9.73750274777948,9.39913392642807,9.53877820190643,69447.8879766386,0.0,1.0
2005-08-03,17.84,18.44,17.694,17.76,46900,9.58174567128438,9.90400169161906,9.50333003966961,9.53877820190643,87321.8752306797,0.0,1.0
2005-08-04,17.99,18.23,17.74,17.74,24300,9.66230967636805,9.79121208450193,9.52803633456194,9.52803633456194,45243.5302367914,0.0,1.0
2005-08-05,18.02,18.51,17.76,17.86,43500,9.67842247738479,9.94159822732477,9.53877820190643,9.59248753862887,80991.5047448734,0.0,1.0
2005-08-08,18.71,18.79,17.9,17.97,67600,10.0490169007697,10.0919843701476,9.61397127331785,9.65156780902356,125862.660247205,0.0,1.0
2005-08-09,19.02,19.13,18.52,18.52,18800,10.2155158446092,10.2745961150039,9.94696916099702,9.94696916099702,35003.2250391639,0.0,1.0
2005-08-10,19.27,19.38,18.79,18.97,40200,10.3497891864154,10.4088694568101,10.0919843701476,10.188661176248,74847.3216262966,0.0,1.0
2005-08-11,19.86,20.0,19.07,19.22,30800,10.6666742730778,10.7418673444892,10.2423705129705,10.3229345180541,57345.709106715,0.0,1.0
2005-08-12,18.75,19.83,18.68,19.59,31200,10.1080971711644,10.6903235682234,10.0703602750587,10.5609399244325,57874.3941707291,0.07,1.0
2005-08-15,18.79,19.09,18.43,19.01,43000,10.1296611117962,10.2913906665348,9.93558564610982,10.2482627852712,79762.7868378639,0.0,1.0
2005-08-16,17.94,18.75,17.75,18.74,72400,9.67142737337006,10.1080971711644,9.56899865536892,10.1027061860064,134298.27365259,0.0,1.0
2005-08-17,17.71,18.23,17.66,18.23,38400,9.54743471473711,9.82776594295073,9.52047978894734,9.82776594295073,71230.0235947438,0.0,1.0
2005-08-18,17.75,17.85,17.58,17.58,31600,9.56899865536892,9.62290850694847,9.4773519076837,9.4773519076837,58616.3735831746,0.0,1.0
2005-08-19,17.76,18.42,17.66,17.66,53100,9.57438964052688,9.93019466095186,9.52047978894734,9.52047978894734,98497.7670021066,0.0,1.0
2005-08-22,18.2,18.2,17.73,17.77,19100,9.81159298747687,9.81159298747687,9.55821668505302,9.57978062568483,35429.5169442606,0.0,1.0
2005-08-23,17.81,18.2,17.75,18.12,10200,9.60134456631665,9.81159298747687,9.56899865536892,9.76846510621323,18920.4750173538,0.0,1.0
2005-08-24,17.79,18.37,17.7,17.7,14400,9.59056259600074,9.90323973516209,9.54204372957915,9.54204372957915,26711.2588480289,0.0,1.0
2005-08-25,17.54,17.95,17.53,17.69,20000,9.45578796705188,9.67681835852801,9.45039698189393,9.5366527444212,37098.9706222624,0.0,1.0
2005-08-26,17.4,17.63,17.02,17.49,45600,9.38031417484052,9.50430683347347,9.17545673883826,9.42883304126211,84585.6530187583,0.0,1.0
2005-08-29,17.84,17.93,17.25,17.39,19000,9.61751752179051,9.6660363882121,9.29944939747121,9.37492318968257,35244.0220911493,0.0,1.0
2005-08-30,17.85,17.99,17.68,17.84,17400,9.62290850694847,9.69838229915983,9.53126175926324,9.61751752179051,32276.1044413683,0.0,1.0
2005-08-31,18.12,18.12,17.78,17.78,21200,9.76846510621323,9.76846510621323,9.58517161084279,9.58517161084279,39324.9088595982,0.0,1.0
2005-09-01,18.07,18.1,17.8201,18.08,19100,9.74151018042346,9.75768313589733,9.60678946132618,9.74690116558142,35429.5169442606,0.0,1.0
2005-09-02,17.58,18.05,17.3,17.97,34800,9.4773519076837,9.73072821010755,9.32640432326098,9.68760032884392,64552.2088827366,0.0,1.0
2005-09-06,17.73,17.994,17.58,17.91,13500,9.55821668505302,9.70053869322301,9.4773519076837,9.65525441789619,25041.8051700271,0.0,1.0
2005-09-07,18.02,18.29,17.51,17.84,32000,9.71455525463369,9.86011185389846,9.43961501157802,9.61751752179051,59358.3529956198,0.0,1.0
2005-09-08,17.58,18.08,17.52,18.08,30100,9.4773519076837,9.74690116558142,9.44500599673597,9.74690116558142,55833.9507865049,0.0,1.0
2005-09-09,17.75,17.88,17.45,17.75,23400,9.56899865536892,9.63908146242233,9.40726910063029,9.56899865536892,43405.795628047,0.0,1.0
2005-09-12,17.99,18.08,17.27,17.4,28000,9.69838229915983,9.74690116558142,9.31023136778712,9.38031417484052,51938.5588711673,0.0,1.0
2005-09-13,17.67,17.92,17.67,17.85,10000,9.52587077410529,9.66064540305415,9.52587077410529,9.62290850694847,18549.4853111312,0.0,1.0
2005-09-14,17.73,18.24,17.51,17.9,29000,9.55821668505302,9.83315692810869,9.43961501157802,9.64986343273824,53793.5074022804,0.0,1.0
2005-09-15,17.85,17.93,17.51,17.51,23100,9.62290850694847,9.6660363882121,9.43961501157802,9.43961501157802,42849.3110687131,0.0,1.0
2005-09-16,17.37,17.99,17.04,17.99,61600,9.36414121936666,9.69838229915983,9.18623870915417,9.69838229915983,114264.829516568,0.0,1.0
2005-09-19,16.67,17.7,16.51,17.31,58500,8.98677225830986,9.54204372957915,8.90051649578259,9.33179530841893,108514.489070117,0.0,1.0
2005-09-20,16.27,17.14,16.02,16.71,29400,8.77113285199168,9.24014856073371,8.63635822304283,9.00833619894168,54535.4868147257,0.0,1.0
2005-09-21,16.0,16.26,15.89,16.1,25000,8.62557625272692,8.76574186683373,8.56627541598942,8.67948610430646,46373.713277828,0.0,1.0
2005-09-22,15.8,16.1,15.55,16.08,23700,8.51775654956783,8.67948610430646,8.38298192061897,8.66870413399055,43962.2801873809,0.0,1.0
2005-09-23,16.29,16.69,15.51,15.64,19300,8.78191482230759,8.99755422862577,8.36141797998716,8.43150078704056,35800.5066504832,0.0,1.0
2005-09-26,16.0,16.69,15.65,16.25,45700,8.62557625272692,8.99755422862577,8.43689177219852,8.76035088167578,84771.1478718695,0.0,1.0
2005-09-27,15.94,16.437,15.7,15.97,41500,8.59323034177919,8.86116230412952,8.46384669798829,8.60940329725305,76980.3640411945,0.0,1.0
2005-09-28,16.13,16.33,15.356,16.04,27900,8.69565905978032,8.80347876293941,8.27839680855466,8.64714019335873,51753.064018056,0.0,1.0
2005-09-29,16.57,16.58,15.86,16.09,13800,8.93286240673031,8.93825339188827,8.55010246051556,8.67409511914851,25598.2897293611,0.0,1.0
2005-09-30,16.62,16.82,16.11,16.82,26400,8.95981733252009,9.06763703567917,8.68487708946441,9.06763703567917,48970.6412213863,0.0,1.0
2005-10-03,16.67,16.92,16.4,16.41,37100,8.98677225830986,9.12154688725872,8.84121565904509,8.84660664420304,68818.5905042967,0.0,1.0
2005-10-04,16.64,17.74,16.63,16.87,39200,8.97059930283599,9.56360767021097,8.96520831767804,9.09459196146894,72713.9824196343,0.0,1.0
2005-10-05,16.02,16.47,15.82,16.47,48000,8.63635822304283,8.87895255515077,8.52853851988374,8.87895255515077,89037.5294934297,0.0,1.0
2005-10-06,16.36,16.41,15.92,15.94,32400,8.81965171841327,8.84660664420304,8.58244837146328,8.59323034177919,60100.3324080651,0.0,1.0
2005-10-07,16.24,16.68,16.04,16.04,18900,8.75495989651782,8.99216324346781,8.64714019335873,8.64714019335873,35058.527238038,0.0,1.0
2005-10-10,15.48,16.03,15.32,15.92,25700,8.34524502451329,8.64174920820078,8.25898926198602,8.58244837146328,47672.1772496072,0.0,1.0
2005-10-11,15.51,15.88,14.9,15.55,34700,8.36141797998716,8.56088443083147,8.03256788535194,8.38298192061897,64366.7140296252,0.0,1.0
2005-10-12,14.9,15.5205,14.53,15.37,61300,8.03256788535194,8.36707851440301,7.83310143450763,8.2859441877758,113708.344957234,0.0,1.0
2005-10-13,14.68,15.0,14.5,14.73,53300,7.91396621187695,8.08647773693149,7.81692847903377,7.94092113766672,98868.7567083292,0.0,1.0
2005-10-14,14.95,15.0,14.5,14.58,20900,8.05952281114171,8.08647773693149,7.81692847903377,7.8600563602974,38768.4243002642,0.0,1.0
2005-10-17,14.51,14.811,14.5,14.811,72900,7.82231946419172,7.98458811744615,7.81692847903377,7.98458811744615,135225.747918146,0.0,1.0
2005-10-18,13.3,14.47,13.3,14.24,47500,7.17001026007925,7.80075552355991,7.17001026007925,7.67676286492696,88110.0552278732,0.0,1.0
2005-10-19,13.2,13.86,12.9,13.24,72600,7.11610040849971,7.47190542892469,6.95437085376108,7.13766434913152,134669.263358812,0.0,1.0
2005-10-20,13.1,13.38,12.91,13.16,27200,7.06219055692016,7.21313814134289,6.95976183891903,7.09453646786789,50454.6000462769,0.0,1.0
2005-10-21,13.29,13.48,13.06,13.06,34300,7.1646192749213,7.26704799292243,7.04062661628835,7.04062661628835,63624.73461718,0.0,1.0
2005-10-24,13.92,13.99,13.51,13.51,31600,7.50425133987242,7.5419882359781,7.28322094839629,7.28322094839629,58616.3735831746,0.0,1.0
2005-10-25,13.4,14.02,13.05,13.92,24000,7.22392011165879,7.55816119145196,7.03523563113039,7.50425133987242,44518.7647467149,0.0,1.0
2005-10-26,14.06,14.21,13.47,13.47,16700,7.57972513208378,7.66058990945309,7.26165700776447,7.26165700776447,30977.6404695891,0.0,1.0
2005-10-27,13.97,14.39,13.76,13.92,36500,7.53120626566219,7.75762764229627,7.41799557734515,7.50425133987242,67705.6213856289,0.0,1.0
2005-10-28,14.17,14.17,13.7901,13.97,17600,7.63902596882128,7.63902596882128,7.43422244267059,7.53120626566219,32647.0941475909,0.0,1.0
2005-10-31,14.45,14.5,14.0,14.07,31600,7.789973553244,7.81692847903377,7.54737922113605,7.58511611724173,58616.3735831746,0.0,1.0
2005-11-01,14.78,15.02,14.45,14.45,27100,7.96787606345649,8.09725970724739,7.789973553244,7.789973553244,50269.1051931655,0.0,1.0
2005-11-02,14.93,15.01,14.42,14.53,24000,8.0487408408258,8.09186872208944,7.77380059777013,7.83310143450763,44518.7647467149,0.0,1.0
2005-11-03,14.58,15.27,14.53,15.07,38900,7.8600563602974,8.23203433619625,7.83310143450763,8.12421463303717,72157.4978603004,0.0,1.0
2005-11-04,14.91,15.19,14.48,14.48,34600,8.0379588705099,8.18890645493262,7.80614650871786,7.80614650871786,64181.2191765139,0.0,1.0
2005-11-07,14.9,15.2,14.33,14.71,16500,8.03256788535194,8.19429744009057,7.72528173134855,7.93013916735081,30606.6507633665,0.0,1.0
2005-11-08,14.55,14.73,14.12,14.73,25600,7.84388340482354,7.94092113766672,7.6120710430315,7.94092113766672,47486.6823964959,0.0,1.0
2005-11-09,14.85,14.96,14.43,14.65,20600,8.00561295956217,8.06491379629967,7.77919158292809,7.89779325640308,38211.9397409303,0.0,1.0
2005-11-10,14.84,14.9,14.1901,14.41,27500,8.0379588705099,8.07045735650926,7.68594610299343,7.80505305418111,50771.5959454905,0.07,1.0
2005-11-11,14.78,14.89,14.3,14.64,24100,8.00546038451053,8.06504094217603,7.7454724965156,7.92963058384534,44494.3804467754,0.0,1.0
2005-11-14,15.43,15.53,14.4,14.63,35600,8.35752731617033,8.41169145950261,7.79963663984788,7.92421416951212,65726.1387512532,0.0,1.0
2005-11-15,14.91,15.471,14.83,15.37,10100,8.07587377084249,8.37973461493656,8.03254245617667,8.32502883017096,18647.0225108893,0.0,1.0
2005-11-16,15.37,15.5,14.78,14.81,26100,8.32502883017096,8.39544221650292,8.00546038451053,8.02170962751021,48186.860151902,0.0,1.0
2005-11-17,15.17,15.5,14.91,15.5,23000,8.21670054350641,8.39544221650292,8.07587377084249,8.39544221650292,42463.5166089557,0.0,1.0
2005-11-18,14.8,15.4,14.66,15.4,483400,8.01629321317699,8.34127807317065,7.9404634125118,8.34127807317065,892472.344729095,0.0,1.0
2005-11-21,15.35,15.46,14.8,14.88,47900,8.31419600150451,8.37377655917001,8.01629321317699,8.05962452784281,88434.8889377817,0.0,1.0
2005-11-22,15.25,15.49,14.98,15.48,113600,8.26003185817223,8.3900258021697,8.11378867117508,8.38460938783647,209732.84725119,0.0,1.0
2005-11-23,15.34,15.55,15.12,15.2,10400,8.30877958717128,8.42252428816906,8.18961847184027,8.23294978650609,19200.8944666582,0.0,1.0
2005-11-25,15.4099,15.57,15.25,15.25,2900,8.34664032336054,8.43335711683552,8.26003185817223,8.26003185817223,5354.09557243355,0.0,1.0
2005-11-28,15.16,15.34,15.08,15.25,22700,8.21128412917318,8.30877958717128,8.16795281450736,8.26003185817223,41909.6446531868,0.0,1.0
2005-11-29,15.26,15.471,15.13,15.13,41700,8.26544827250546,8.37973461493656,8.1950348861735,8.1950348861735,76988.2018518893,0.0,1.0
2005-11-30,15.52,15.6799,15.17,15.17,25100,8.40627504516938,8.49288351035769,8.21670054350641,8.21670054350641,46340.6202993386,0.0,1.0
2005-12-01,15.76,16.25,15.2,15.38,19000,8.53626898916684,8.801673291495,8.23294978650609,8.33044524450419,35078.5571987026,0.0,1.0
2005-12-02,16.17,16.26,15.43,15.53,17100,8.75834197682918,8.80708970582823,8.35752731617033,8.41169145950261,31570.7014788323,0.0,1.0
2005-12-05,16.05,16.13,15.7226,15.94,15400,8.69334500483045,8.73667631949627,8.51601159956057,8.63376444716494,28432.0937294747,0.0,1.0
2005-12-06,16.08,16.36,16.0,16.0,5000,8.70959424783013,8.86125384916051,8.66626293316431,8.66626293316431,9231.19926281646,0.0,1.0
2005-12-07,16.24,16.34,16.0,16.05,18900,8.79625687716177,8.85042102049405,8.66626293316431,8.69334500483045,34893.9332134462,0.0,1.0
2005-12-08,16.58,16.66,16.13,16.15,17600,8.98041496449151,9.02374627915734,8.73667631949627,8.74750914816272,32493.821405114,0.0,1.0
2005-12-09,18.15,18.45,16.85,16.97,60600,9.83079201480826,9.99328444480509,9.12665815148866,9.1916551234874,111882.135065336,0.0,1.0
2005-12-12,17.4,17.89,16.99,17.89,48600,9.42456093981619,9.68996524214434,9.20248795215385,9.68996524214434,89727.256834576,0.0,1.0
2005-12-13,17.31,17.5,17.28,17.465,21600,9.37581321081714,9.47872508314846,9.35956396781745,9.45976763298217,39878.7808153671,0.0,1.0
2005-12-14,17.55,17.55,17.07,17.48,30300,9.5058071548146,9.5058071548146,9.24581926681967,9.46789225448201,55941.0675326678,0.0,1.0
2005-12-15,17.47,17.55,17.26,17.27,16000,9.46247584014878,9.5058071548146,9.348731139151,9.35414755348423,29539.8376410127,0.0,1.0
2005-12-16,17.3,17.61,17.3,17.5,84900,9.37039679648391,9.53830564081397,9.37039679648391,9.47872508314846,156745.763482624,0.0,1.0
2005-12-19,16.96,17.31,16.59,17.21,475400,9.18623870915417,9.37581321081714,8.98583137882474,9.32164906748486,877702.425908589,0.0,1.0
2005-12-20,17.06,17.16,16.79,16.79,21600,9.24040285248644,9.29456699581872,9.0941596654893,9.0941596654893,39878.7808153671,0.0,1.0
2005-12-21,17.24,17.25,16.61,16.88,20200,9.33789831048454,9.34331472481777,8.9966642074912,9.14290739448835,37294.0450217785,0.0,1.0
2005-12-22,17.29,17.49,16.95,17.16,11900,9.36498038215068,9.47330866881524,9.18082229482094,9.29456699581872,21970.2542455032,0.0,1.0
2005-12-23,17.25,17.46,16.99,17.46,10000,9.34331472481777,9.45705942581555,9.20248795215385,9.45705942581555,18462.3985256329,0.0,1.0
2005-12-27,17.49,17.5,16.9,17.09,35100,9.47330866881524,9.47872508314846,9.1537402231548,9.25665209548613,64803.0188249715,0.0,1.0
2005-12-28,17.25,17.35,17.01,17.22,17600,9.34331472481777,9.39747886815005,9.21332078082031,9.32706548181809,32493.821405114,0.0,1.0
2005-12-29,17.15,17.45,17.15,17.25,15700,9.28915058148549,9.45164301148233,9.28915058148549,9.34331472481777,28985.9656852437,0.0,1.0
2005-12-30,17.15,17.31,16.92,17.02,28400,9.28915058148549,9.37581321081714,9.16457305182126,9.21873719515353,52433.2118127975,0.0,1.0
2006-01-03,16.64,17.35,16.41,16.67,66800,9.01291345049088,9.39747886815005,8.88833592082664,9.02916269349057,123328.822151228,0.0,1.0
2006-01-04,16.72,16.75,16.42,16.42,65600,9.0562447651567,9.07249400815639,8.89375233515987,8.89375233515987,121113.334328152,0.0,1.0
2006-01-05,16.74,16.75,16.48,16.69,29000,9.06707759382316,9.07249400815639,8.92625082115924,9.03999552215702,53540.9557243355,0.0,1.0
2006-01-06,16.9,16.95,16.589,16.75,88300,9.1537402231548,9.18082229482094,8.98528973739142,9.07249400815639,163022.978981339,0.0,1.0
2006-01-09,16.99,17.0,16.56,16.86,229900,9.20248795215385,9.20790436648708,8.96958213582506,9.13207456582189,424450.542104301,0.0,1.0
2006-01-10,16.78,17.195,16.7,16.99,32300,9.08874325115607,9.31352444598502,9.04541193649025,9.20248795215385,59633.5472377944,0.0,1.0
2006-01-11,16.85,16.86,16.4645,16.55,27300,9.12665815148866,9.13207456582189,8.91785537894274,8.96416572149183,50402.3479749779,0.0,1.0
2006-01-12,14.98,15.79,14.6,15.79,218300,8.11378867117508,8.55251823216653,7.90796492651243,8.55251823216653,403034.159814567,0.0,1.0
2006-01-13,15.81,15.87,14.75,14.95,91000,8.56335106083298,8.59584954683235,7.98921114151085,8.0975394281754,168007.82658326,0.0,1.0
2006-01-17,15.76,15.84,15.33,15.75,231200,8.53626898916684,8.57960030383267,8.30336317283805,8.53085257483362,426850.653912633,0.0,1.0
2006-01-18,15.23,15.5025,15.1,15.23,177900,8.24919902950578,8.39679632008623,8.17878564317382,8.24919902950578,328446.06977101,0.0,1.0
2006-01-19,15.5,16.05,15.22,15.5,121000,8.39544221650292,8.69334500483045,8.24378261517255,8.39544221650292,223395.022160159,0.0,1.0
2006-01-20,15.32,15.74,15.27,15.74,13300,8.29794675850483,8.52543616050039,8.27086468683869,8.52543616050039,24554.9900390918,0.0,1.0
2006-01-23,14.97,15.41,14.95,15.4,183000,8.10837225684186,8.34669448750387,8.0975394281754,8.34127807317065,337861.893019082,0.0,1.0
2006-01-24,15.5,15.54,14.95,15.0,29200,8.39544221650292,8.41710787383584,8.0975394281754,8.12462149984154,53910.2036948482,0.0,1.0
2006-01-25,15.29,15.5,15.094,15.5,23600,8.28169751550514,8.39544221650292,8.17553579457388,8.39544221650292,43571.2605204937,0.0,1.0
2006-01-26,15.3,15.5,15.18,15.5,60700,8.28711392983837,8.39544221650292,8.22211695783964,8.39544221650292,112066.759050592,0.0,1.0
2006-01-27,15.24,15.44,15.01,15.25,50200,8.254615443839,8.36294373050356,8.13003791417477,8.26003185817223,92681.2405986773,0.0,1.0
2006-01-30,15.0,15.2,14.44,15.07,54500,8.12462149984154,8.23294978650609,7.82130229718079,8.16253640017413,100620.071964699,0.0,1.0
2006-01-31,15.02,15.03,14.59,14.77,51100,8.135454328508,8.14087074284122,7.9025485121792,8.0000439701773,94342.8564659842,0.0,1.0
2006-02-01,15.18,15.18,14.71,14.8,21500,8.22211695783964,8.22211695783964,7.96754548417794,8.01629321317699,39694.1568301108,0.0,1.0
2006-02-02,15.04,15.14,14.84,14.94,39200,8.14628715717445,8.20045130050673,8.0379588705099,8.09212301384217,72372.6022204811,0.0,1.0
2006-02-03,14.79,15.02,14.79,14.82,40600,8.01087679884376,8.135454328508,8.01087679884376,8.02712604184344,74957.3380140696,0.0,1.0
2006-02-06,15.28,15.32,14.68,14.71,25700,8.27628110117191,8.29794675850483,7.95129624117825,7.96754548417794,47448.3642108766,0.0,1.0
2006-02-07,15.48,15.59,15.25,15.37,15800,8.38460938783647,8.44418994550197,8.26003185817223,8.32502883017096,29170.5896705,0.0,1.0
2006-02-08,15.2,15.39,14.82,15.19,14600,8.23294978650609,8.33586165883742,8.02712604184344,8.22753337217287,26955.1018474241,0.0,1.0
2006-02-09,15.63,15.68,15.13,15.15,11800,8.46585560283489,8.49293767450102,8.1950348861735,8.20586771483996,21785.6302602468,0.0,1.0
2006-02-10,16.0,16.0,15.51,15.6,30100,8.7041778334969,8.7041778334969,8.43761238734606,8.48657338765948,55329.7518976031,0.07,1.0
2006-02-13,15.6,15.9,15.55,15.83,19300,8.48657338765948,8.64977672203755,8.4593728319298,8.611695944016,35477.2163330146,0.0,1.0
2006-02-14,16.12,16.7,15.44,15.75,109500,8.76945916724813,9.08498561371239,8.39953160932451,8.56817505484851,201282.652252078,0.0,1.0
2006-02-15,15.8,16.74,15.73,16.74,34900,8.59537561057819,9.10674605829613,8.55729483255664,9.10674605829613,64153.1010374202,0.0,1.0
2006-02-16,15.68,16.18,15.03,15.67,42900,8.53009427682696,8.80209983412374,8.17648705234115,8.52465416568103,78858.6829371154,0.0,1.0
2006-02-17,15.69,15.8,15.38,15.8,22000,8.5355343879729,8.59537561057819,8.3668909424489,8.59537561057819,40440.3502241617,0.0,1.0
2006-02-21,15.33,15.6,15.05,15.6,25200,8.33969038671922,8.48657338765948,8.18736727463303,8.48657338765948,46322.5829840398,0.0,1.0
2006-02-22,15.89,16.15,15.33,15.5,11700,8.64433661089161,8.78577950068594,8.33969038671922,8.43217227620013,21506.9135283042,0.0,1.0
2006-02-23,15.78,16.13,15.52,15.73,37900,8.58449538828632,8.77489927839406,8.443052498492,8.55729483255664,69667.6942498059,0.0,1.0
2006-02-24,15.73,15.89,15.5,15.79,28000,8.55729483255664,8.64433661089161,8.43217227620013,8.58993549943226,51469.5366489331,0.0,1.0
2006-02-27,15.68,15.79,15.306,15.65,17400,8.53009427682696,8.58993549943226,8.32663411996898,8.51377394338916,31984.640631837,0.0,1.0
2006-02-28,15.37,15.58,15.16,15.53,20900,8.36145083130296,8.47569316536761,8.24720849723832,8.44849260963793,38418.3327129536,0.0,1.0
2006-03-01,15.67,15.88,15.09,15.4,24700,8.52465416568103,8.63889649974568,8.20912771921677,8.37777116474077,45403.4841153088,0.0,1.0
2006-03-02,16.19,16.3,15.4,15.4,42100,8.80753994526968,8.86738116787497,8.37777116474077,8.37777116474077,77388.1247471458,0.0,1.0
2006-03-03,16.16,16.4,15.99,15.99,36400,8.79121961183187,8.92178227933432,8.69873772235097,8.69873772235097,66910.397643613,0.0,1.0
2006-03-06,16.12,16.31,15.48,16.03,24200,8.76945916724813,8.87282127902091,8.42129205390825,8.72049816693471,44484.3852465779,0.0,1.0
2006-03-07,15.93,16.2915,15.5,15.98,56300,8.66609705547535,8.86275707340092,8.43217227620013,8.69329761120503,103490.532619105,0.0,1.0
2006-03-08,16.1,16.26,15.2,15.79,60200,8.75857894495626,8.84562072329123,8.26896894182206,8.58993549943226,110659.503795206,0.0,1.0
2006-03-09,15.85,16.03,15.34,16.0,69000,8.62257616630787,8.72049816693471,8.34513049786516,8.7041778334969,126835.643884871,0.0,1.0
2006-03-10,16.23,16.35,15.43,15.43,62100,8.82930038985342,8.89458172360465,8.39409149817858,8.39409149817858,114152.079496384,0.0,1.0
2006-03-13,16.38,16.45,16.05,16.151,103600,8.91090205704245,8.948982835064,8.73137838922658,8.78632351180053,190437.285601053,0.0,1.0
2006-03-14,16.41,16.45,16.09,16.35,33800,8.92722239048026,8.948982835064,8.75313883381032,8.89458172360465,62131.0835262121,0.0,1.0
2006-03-15,16.33,16.49,16.03,16.49,25300,8.88370150131278,8.97074327964775,8.72049816693471,8.97074327964775,46506.402757786,0.0,1.0
2006-03-16,16.71,16.74,16.25,16.33,53500,9.09042572485833,9.10674605829613,8.84018061214529,8.88370150131278,98343.5789542115,0.0,1.0
2006-03-17,16.75,16.9,16.46,16.79,105300,9.11218616944207,9.1937878366311,8.95442294620994,9.13394661402581,193562.221754738,0.0,1.0
2006-03-20,16.74,16.81,16.37,16.69,49100,9.10674605829613,9.14482683631768,8.90546194589652,9.07954550256646,90255.5089093792,0.0,1.0
2006-03-21,16.91,16.99,16.6,16.64,41600,9.19922794777704,9.24274883694452,9.03058450225304,9.05234494683678,76469.0258784149,0.0,1.0
2006-03-22,17.29,17.38,16.76,16.85,40200,9.40595217132259,9.45491317163601,9.11762628058801,9.16658728090143,73895.5490459682,0.0,1.0
2006-03-23,18.09,18.22,17.29,17.4,62500,9.84116106299744,9.9118825078946,9.40595217132259,9.46579339392788,114887.358591368,0.0,1.0
2006-03-24,18.3,18.34,17.68,18.02,35500,9.95540339706208,9.97716384164583,9.61811650601408,9.80308028497589,65256.0196798973,0.0,1.0
2006-03-27,18.12,18.57,18.0,18.18,37100,9.85748139643524,10.1022863980023,9.79220006268402,9.89012206331086,68197.1360598364,0.0,1.0
2006-03-28,18.04,18.39,17.7,18.3,83100,9.81396050726776,10.0043643973755,9.62899672830595,9.95540339706208,152754.231983084,0.0,1.0
2006-03-29,18.11,18.4,17.85,18.09,35000,9.85204128528931,10.0098045085214,9.71059839549498,9.84116106299744,64336.9208111664,0.0,1.0
2006-03-30,17.85,18.01,17.6,18.0,57500,9.71059839549498,9.79764017382995,9.57459561684659,9.79220006268402,105696.369904059,0.0,1.0
2006-03-31,18.9,19.17,17.97,17.97,179200,10.2818100658182,10.4286930667585,9.77587972924621,9.77587972924621,329405.034553172,0.0,1.0
2006-04-03,20.38,20.95,18.99,18.99,183400,11.0869465154167,11.397032850735,10.3307710661316,10.3307710661316,337125.465050511,0.0,1.0
2006-04-04,20.07,20.95,20.0,20.33,182000,10.9183030698927,11.397032850735,10.8802222918711,11.059745959687,334551.988218065,0.0,1.0
2006-04-05,19.97,20.0,19.49,20.0,75900,10.8639019584333,10.8802222918711,10.6027766234284,10.8802222918711,139519.208273358,0.0,1.0
2006-04-06,19.35,19.92,18.97,19.92,82500,10.5266150673853,10.8367014027036,10.3198908438398,10.8367014027036,151651.313340607,0.0,1.0
2006-04-07,19.0,19.99,18.84,19.35,70300,10.3362111772776,10.8747821807252,10.2491693989426,10.5266150673853,129225.300943571,0.0,1.0
2006-04-10,19.12,19.81,18.96,19.0,88500,10.4014925110288,10.7768601800984,10.3144507326938,10.3362111772776,162680.499765378,0.0,1.0
2006-04-11,18.58,19.55,18.55,19.2,63100,10.1077265091483,10.635417290304,10.0914061757105,10.4450134001963,115990.277233845,0.0,1.0
2006-04-12,19.38,19.44,18.38,18.44,80300,10.5429354008231,10.5755760676987,9.99892428622957,10.0315649531052,147607.278318191,0.0,1.0
2006-04-13,19.37,19.53,19.0,19.25,36700,10.5374952896772,10.6245370680122,10.3362111772776,10.472213955926,67461.8569648515,0.0,1.0
2006-04-17,18.09,19.14,17.949,19.14,93900,9.84116106299744,10.4123727333207,9.76445549583975,10.4123727333207,172606.767547672,0.0,1.0
2006-04-18,18.4,18.65,17.93,18.1,115900,10.0098045085214,10.1458072871698,9.75411928466247,9.84660117414337,213047.117771835,0.0,1.0
2006-04-19,18.4,18.5,18.17,18.4,47100,10.0098045085214,10.0642056199808,9.88468195216492,10.0098045085214,86579.1134344556,0.0,1.0
2006-04-20,18.33,18.5,18.08,18.3,44400,9.97172373049989,10.0642056199808,9.8357209518515,9.95540339706208,81615.9795433082,0.0,1.0
2006-04-21,18.31,18.7,18.06,18.55,63800,9.96084350820802,10.1730078428995,9.82484072955963,10.0914061757105,117277.015650069,0.0,1.0
2006-04-24,18.54,18.97,18.22,18.22,131500,10.0859660645645,10.3198908438398,9.9118825078946,9.9118825078946,241723.00247624,0.0,1.0
2006-04-25,17.9,18.62,17.61,18.5,89500,9.73779895122466,10.129486953732,9.58003572799253,10.0642056199808,164518.69750284,0.0,1.0
2006-04-26,17.99,18.02,17.5,17.83,168300,9.78675995153808,9.80308028497589,9.52019450538724,9.69971817320311,309368.679214837,0.0,1.0
2006-04-27,17.76,18.12,17.55,17.81,102100,9.66163739518156,9.85748139643524,9.54739506111692,9.68883795091124,187679.98899486,0.0,1.0
2006-04-28,18.67,18.72,17.5,17.84,73700,10.1566875094617,10.1838880651914,9.52019450538724,9.70515828434905,135475.173250942,0.0,1.0
2006-05-01,17.95,18.68,17.55,18.3,117100,9.76499950695434,10.1621276206076,9.54739506111692,9.95540339706208,215252.955056788,0.0,1.0
2006-05-02,18.32,18.39,18.06,18.06,73600,9.96628361935395,10.0043643973755,9.82484072955963,9.82484072955963,135291.353477196,0.0,1.0
2006-05-03,18.53,18.75,18.31,18.37,87000,10.0805259534186,10.2002083986292,9.96084350820802,9.99348417508363,159923.203159185,0.0,1.0
2006-05-04,17.85,18.57,17.74,18.43,45500,9.71059839549498,10.1022863980023,9.65075717288969,10.0261248419592,83637.9970545163,0.0,1.0
2006-05-05,18.21,18.49,18.03,18.05,40700,9.90644239674866,10.0587655088349,9.80852039612182,9.8194006184137,74814.6479146992,0.0,1.0
2006-05-08,18.61,18.64,18.03,18.12,40600,10.1240468425861,10.1403671760239,9.80852039612182,9.85748139643524,74630.8281409529,0.0,1.0
2006-05-09,19.02,19.1,18.4,18.64,82300,10.3470913995694,10.3906122887369,10.0098045085214,10.1403671760239,151283.673793115,0.0,1.0
2006-05-10,19.52,19.52,18.74,18.94,78300,10.6190969568662,10.6190969568662,10.1947682874832,10.303570510402,143930.882843267,0.0,1.0
2006-05-11,19.37,19.5,19.0,19.49,47500,10.5374952896772,10.6082167345744,10.3362111772776,10.6027766234284,87314.39252944,0.0,1.0
2006-05-12,19.02,19.4,18.57,19.37,64100,10.3470913995694,10.553815623115,10.1022863980023,10.5374952896772,117828.474971308,0.0,1.0
2006-05-15,19.1,19.19,18.58,18.92,47300,10.4341331779044,10.4832992504705,10.1500625364117,10.3358010327723,86584.0970779564,0.08,1.0
2006-05-16,19.14,19.41,18.73,19.1,39200,10.4559847657115,10.6034829834097,10.2320059906885,10.4341331779044,71756.7992696807,0.0,1.0
2006-05-17,19.0,19.21,18.6,18.99,37600,10.3795042083866,10.494225044374,10.1609883303153,10.3740413114348,68827.9503198975,0.0,1.0
2006-05-18,16.85,17.5,16.65,17.5,207700,9.20498136375337,9.56006966561922,9.09572342471772,9.56006966561922,380201.20429369,0.0,1.0
2006-05-19,16.78,17.09,16.53,16.79,113100,9.16674108509089,9.33609089059614,9.03016866129633,9.17220398204267,207033.010137777,0.0,1.0
2006-05-22,17.1,17.42,16.61,16.61,52600,9.34155378754793,9.51636649000497,9.07387183691059,9.07387183691059,96285.9092241121,0.0,1.0
2006-05-23,16.8,17.22,16.75,17.22,49300,9.17766687899446,9.40710855096932,9.15035239423554,9.40710855096932,90245.1582651848,0.0,1.0
2006-05-24,16.69,16.82,16.57,16.71,51100,9.11757501252485,9.18859267289802,9.05202024910346,9.12850080642841,93540.1133336906,0.0,1.0
2006-05-25,16.9,17.11,16.44,16.89,50700,9.23229584851228,9.34701668449971,8.98100258873029,9.2268329515605,92807.9010962449,0.0,1.0
2006-05-26,16.52,17.11,16.4463,16.92,37600,9.02470576434455,9.34701668449971,8.98444421380991,9.24322164241585,68827.9503198976,0.0,1.0
2006-05-30,16.09,16.57,16.03,16.46,70000,8.7898011954179,9.05202024910346,8.75702381370721,8.99192838263385,128137.141553001,0.0,1.0
2006-05-31,16.06,16.25,16.0,16.1,93300,8.77341250456256,8.87720754664642,8.74063512285186,8.79526409236969,170788.504384214,0.0,1.0
2006-06-01,16.54,16.57,16.0,16.11,49500,9.03563155824811,9.05202024910346,8.74063512285186,8.80072698932147,90611.2643839078,0.0,1.0
2006-06-02,16.36,16.57,16.0,16.57,73100,8.93729941311603,9.05202024910346,8.74063512285186,9.05202024910346,133811.786393205,0.0,1.0
2006-06-05,15.93,16.36,15.88,16.26,64400,8.70239484418939,8.93729941311603,8.67508035943047,8.88267044359821,117886.170228761,0.0,1.0
2006-06-06,16.05,16.47,15.77,15.93,95100,8.76794960761078,8.99739127958564,8.61498849296087,8.70239484418939,174083.45945272,0.0,1.0
2006-06-07,16.01,16.42,15.86,16.15,22400,8.74609801980365,8.97007679482672,8.66415456552691,8.8225785771286,41003.8852969603,0.0,1.0
2006-06-08,16.29,16.3,15.72,15.74,52400,8.89905913445355,8.90452203140534,8.58767400820195,8.59859980210552,95919.8031053892,0.0,1.0
2006-06-09,16.07,16.33,15.81,16.27,27700,8.77887540151434,8.92091072226068,8.636840080768,8.88813334054999,50705.697443116,0.0,1.0
2006-06-12,15.83,16.05,15.75,15.86,45000,8.64776587467156,8.76794960761078,8.6040626990573,8.66415456552691,82373.8767126434,0.0,1.0
2006-06-13,15.71,15.88,15.52,15.74,114000,8.58221111125017,8.67508035943047,8.47841606916631,8.59859980210552,208680.48767203,0.0,1.0
2006-06-14,15.82,15.89,15.59,15.67,41200,8.64230297771978,8.68054325638226,8.51665634782878,8.56035952344304,75417.8604569091,0.0,1.0
2006-06-15,15.82,16.0,15.5,16.0,178900,8.64230297771978,8.74063512285186,8.46749027526274,8.74063512285186,327481.923197598,0.0,1.0
2006-06-16,15.81,16.27,15.6,15.75,150800,8.636840080768,8.88813334054999,8.52211924478057,8.6040626990573,276044.013517036,0.0,1.0
2006-06-19,15.73,16.0,15.51,15.89,133600,8.59313690515374,8.74063512285186,8.47295317221452,8.68054325638226,244558.88730687,0.0,1.0
2006-06-20,15.85,15.96,15.59,15.7,66500,8.65869166857513,8.71878353504473,8.51665634782878,8.57674821429839,121730.284475351,0.0,1.0
2006-06-21,15.83,16.15,15.75,15.81,36000,8.64776587467156,8.8225785771286,8.6040626990573,8.636840080768,65899.1013701147,0.0,1.0
2006-06-22,15.84,15.89,15.6,15.87,69000,8.65322877162334,8.68054325638226,8.52211924478057,8.66961746247869,126306.610959387,0.0,1.0
2006-06-23,15.75,15.86,15.64,15.86,64700,8.6040626990573,8.66415456552691,8.5439708325877,8.66415456552691,118435.329406845,0.0,1.0
2006-06-26,16.2,16.23,15.67,15.83,48800,8.84989306188751,8.86628175274286,8.56035952344304,8.64776587467156,89329.8929683777,0.0,1.0
2006-06-27,15.78,16.21,15.74,16.2,64800,8.62045138991265,8.85535595883929,8.59859980210552,8.84989306188751,118618.382466206,0.0,1.0
2006-06-28,16.23,16.3,15.77,15.82,41900,8.86628175274286,8.90452203140534,8.61498849296087,8.64230297771978,76699.231872439,0.0,1.0
2006-06-29,16.51,16.59,16.19,16.28,37300,9.01924286739277,9.06294604300703,8.84443016493573,8.89359623750177,68278.7911418133,0.0,1.0
2006-06-30,16.77,16.96,16.58,16.64,65200,9.16127818813911,9.26507323022297,9.05748314605524,9.09026052776594,119350.594703652,0.0,1.0
2006-07-03,16.5,16.96,16.47,16.96,40300,9.01377997044098,9.26507323022297,8.99739127958564,9.26507323022297,73770.3829226562,0.0,1.0
2006-07-05,16.08,16.24,15.74,16.24,57500,8.78433829846612,8.87174464969464,8.59859980210552,8.87174464969464,105255.509132822,0.0,1.0
2006-07-06,16.1,16.18,15.79,15.86,80700,8.79526409236969,8.83896726798395,8.62591428686443,8.66415456552691,147723.818904674,0.0,1.0
2006-07-07,16.9,17.12,16.38,16.46,205900,9.23229584851228,9.35247958145149,8.94822520701959,8.99192838263385,376906.249225184,0.0,1.0
2006-07-10,16.9,17.05,16.81,16.84,118100,9.23229584851228,9.31423930278902,9.18312977594624,9.19951846680159,216185.663105849,0.0,1.0
2006-07-11,17.58,17.64,16.75,16.82,58900,9.60377284123348,9.63655022294418,9.15035239423554,9.18859267289802,107818.251963882,0.0,1.0
2006-07-12,17.08,17.51,17.0,17.51,46400,9.33062799364436,9.56553256257101,9.2869248180301,9.56553256257101,84936.6195437034,0.0,1.0
2006-07-13,16.01,17.13,15.96,16.95,84900,8.74609801980365,9.35794247840328,8.71878353504473,9.25961033327119,155412.047397854,0.0,1.0
2006-07-14,16.4,16.51,15.63,15.97,66900,8.95915100092316,9.01924286739277,8.53850793563591,8.72424643199652,122462.496712796,0.0,1.0
2006-07-17,15.96,16.49,15.83,16.31,28900,8.71878353504473,9.0083170734892,8.64776587467156,8.90998492835712,52902.3341554532,0.0,1.0
2006-07-18,16.13,16.25,15.77,15.95,40200,8.81165278322503,8.87720754664642,8.61498849296087,8.71332063809295,73587.3298632948,0.0,1.0
2006-07-19,16.6,16.85,16.07,16.1,51800,9.06840893995881,9.20498136375337,8.77887540151434,8.79526409236969,94821.4847492206,0.0,1.0
2006-07-20,15.81,16.7,15.8,16.58,28200,8.636840080768,9.12303790947663,8.63137718381621,9.05748314605524,51620.9627399232,0.0,1.0
2006-07-21,15.49,15.89,15.41,15.76,66300,8.46202737831096,8.68054325638226,8.4183242026967,8.60952559600909,121364.178356628,0.0,1.0
2006-07-24,15.65,16.0,15.52,15.54,36900,8.54943372953948,8.74063512285186,8.47841606916631,8.48934186306987,67546.5789043676,0.0,1.0
2006-07-25,15.73,15.91,15.4,15.72,37700,8.59313690515374,8.69146905028582,8.41286130574492,8.58767400820195,69011.003379259,0.0,1.0
2006-07-26,15.57,15.7,15.27,15.62,22300,8.50573055392522,8.57674821429839,8.34184364537175,8.53304503868413,40820.8322375988,0.0,1.0
2006-07-27,15.05,15.95,15.0,15.6,39000,8.22165991243253,8.71332063809295,8.19434542767362,8.52211924478057,71390.6931509576,0.0,1.0
2006-07-28,15.27,15.35,15.03,15.19,103900,8.34184364537175,8.38554682098601,8.21073411852897,8.29814046975749,190192.128676525,0.0,1.0
2006-07-31,15.45,15.85,15.1,15.19,80100,8.44017579050383,8.65869166857513,8.24897439719144,8.29814046975749,146625.500548505,0.0,1.0
2006-08-01,14.94,15.81,14.75,15.44,59500,8.16156804596293,8.636840080768,8.05777300387906,8.43471289355205,108916.570320051,0.0,1.0
2006-08-02,15.53,15.53,15.05,15.08,80100,8.48387896611809,8.48387896611809,8.22165991243253,8.23804860328788,146625.500548505,0.0,1.0
2006-08-03,15.53,15.65,15.29,15.38,41600,8.48387896611809,8.54943372953948,8.35276943927531,8.40193551184135,76150.0726943548,0.0,1.0
2006-08-04,15.18,16.11,15.12,15.67,31600,8.2926775728057,8.80072698932147,8.25990019109501,8.56035952344304,57844.7667582118,0.0,1.0
2006-08-07,15.3,15.49,15.08,15.09,27400,8.35823233622709,8.46202737831096,8.23804860328788,8.24351150023966,50156.5382650318,0.0,1.0
2006-08-08,15.11,15.4,14.94,15.18,35900,8.25443729414323,8.41286130574492,8.16156804596293,8.2926775728057,65716.0483107533,0.0,1.0
2006-08-09,14.79,15.28,14.74,15.28,44400,8.07962459168619,8.34730654232353,8.05231010692728,8.34730654232353,81275.5583564748,0.0,1.0
2006-08-10,14.53,14.74,14.5,14.69,25000,7.93758927093985,8.05231010692728,7.9212005800845,8.02499562216837,45763.2648403574,0.0,1.0
2006-08-11,14.74,15.0,14.3,14.69,40400,8.05231010692728,8.19434542767362,7.81194264104885,8.02499562216837,73953.4359820176,0.0,1.0
2006-08-14,14.64,15.22,14.525,15.0,21900,8.04138431302371,8.35996374618995,7.97821770127524,8.23912327154069,39870.7470653697,0.08,1.0
2006-08-15,15.0,15.0,14.54,14.87,19100,8.23912327154069,8.23912327154069,7.98645682454678,8.16771753652067,34773.1173035873,0.0,1.0
2006-08-16,15.0,15.02,14.82,15.0,27700,8.23912327154069,8.25010876923608,8.1402537922822,8.23912327154069,50430.1230004904,0.0,1.0
2006-08-17,15.0,15.42,14.9,14.9,24700,8.23912327154069,8.46981872314383,8.18419578306375,8.18419578306375,44968.3768271521,0.0,1.0
2006-08-18,14.52,14.95,14.37,14.95,32600,7.97547132685139,8.21165952730222,7.89308009413598,8.21165952730222,59350.9750836096,0.0,1.0
2006-08-21,14.54,14.81,14.26,14.35,49000,7.98645682454678,8.13476104343451,7.83265985681135,7.88209459644059,89208.5208311924,0.0,1.0
2006-08-22,14.42,14.5,14.25,14.49,39100,7.92054383837445,7.964485829156,7.82716710796366,7.95899308030831,71184.758459176,0.0,1.0
2006-08-23,14.3,14.35,13.87,14.26,32200,7.85463085220213,7.88209459644059,7.61844265175129,7.83265985681135,58622.7422604978,0.0,1.0
2006-08-24,14.15,14.3,14.03,14.3,85100,7.77223961948672,7.85463085220213,7.70632663331439,7.85463085220213,154931.53311703,0.0,1.0
2006-08-25,14.25,14.35,14.08,14.16,33300,7.82716710796366,7.88209459644059,7.73379037755286,7.77773236833441,60625.3825240552,0.0,1.0
2006-08-28,14.29,14.38,13.91,14.3,36500,7.84913810335443,7.89857284298368,7.64041364714207,7.85463085220213,66451.2451089495,0.0,1.0
2006-08-29,14.64,14.71,14.0,14.28,33900,8.04138431302371,8.07983355495757,7.68984838677131,7.84364535450674,61717.7317587229,0.0,1.0
2006-08-30,14.88,14.95,14.57,14.7,25900,8.17321028536836,8.21165952730222,8.00293507108986,8.07434080610988,47153.0752964875,0.0,1.0
2006-08-31,14.78,14.99,14.7,14.94,71000,8.11828279689143,8.233630522693,8.07434080610988,8.20616677845453,129261.32610234,0.0,1.0
2006-09-01,14.54,14.9,14.52,14.82,58500,7.98645682454678,8.18419578306375,7.97547132685139,8.1402537922822,106504.050380097,0.0,1.0
2006-09-05,14.7,14.7,14.52,14.54,73300,8.07434080610988,8.07434080610988,7.97547132685139,7.98645682454678,133448.664835233,0.0,1.0
2006-09-06,14.67,14.74,14.45,14.45,78600,8.05786255956679,8.09631180150065,7.93702208491753,7.93702208491753,143097.749741464,0.0,1.0
2006-09-07,14.64,14.64,14.55,14.57,88300,8.04138431302371,8.04138431302371,7.99194957339447,8.00293507108986,160757.395701924,0.0,1.0
2006-09-08,14.72,14.73,14.58,14.71,58000,8.08532630380526,8.09081905265296,8.00842781993755,8.07983355495757,105593.759351207,0.0,1.0
2006-09-11,14.88,14.9,14.6,14.62,102000,8.17321028536836,8.18419578306375,8.01941331763294,8.03039881532833,185699.369893503,0.0,1.0
2006-09-12,14.9,14.97,14.66,14.66,46900,8.18419578306375,8.22264502499761,8.0523698107191,8.0523698107191,85385.2985098556,0.0,1.0
2006-09-13,15.1,15.21,14.8,14.86,95800,8.29405076001763,8.35447099734226,8.12926829458682,8.16222478767298,174411.76113527,0.0,1.0
2006-09-14,15.01,15.14,14.75,14.99,136600,8.24461602038838,8.3160217554084,8.10180455034835,8.233630522693,248691.509092671,0.0,1.0
2006-09-15,14.93,15.13,14.68,15.12,83800,8.20067402960683,8.31052900656071,8.06335530841449,8.30503625771301,152564.776441917,0.0,1.0
2006-09-18,14.92,15.14,14.82,14.85,48100,8.19518128075914,8.3160217554084,8.1402537922822,8.15673203882528,87569.9969791909,0.0,1.0
2006-09-19,14.84,14.9,14.634,14.83,28200,8.15123928997759,8.18419578306375,8.0380886637151,8.1457465411299,51340.4140293801,0.0,1.0
2006-09-20,14.82,14.95,14.71,14.75,119800,8.1402537922822,8.21165952730222,8.07983355495757,8.10180455034835,218105.730521977,0.0,1.0
2006-09-21,14.935,15.18,14.76,14.82,44700,8.20342040403068,8.33799275079918,8.10729729919604,8.1402537922822,81380.0179827409,0.0,1.0
2006-09-22,14.74,15.11,14.73,14.86,64100,8.09631180150065,8.29954350886532,8.09081905265296,8.16222478767298,116699.309903662,0.0,1.0
2006-09-25,14.65,14.85,14.28,14.73,50300,8.04687706187141,8.15673203882528,7.84364535450674,8.09081905265296,91575.2775063057,0.0,1.0
2006-09-26,14.75,14.93,14.45,14.65,75300,8.10180455034835,8.20067402960683,7.93702208491753,8.04687706187141,137089.828950792,0.0,1.0
2006-09-27,14.73,14.9,14.4714,14.63,44800,8.09081905265296,8.18419578306375,7.9487765674516,8.03589156417602,81562.0761885188,0.0,1.0
2006-09-28,14.6,14.87,14.46,14.71,24300,8.01941331763294,8.16771753652067,7.94251483376523,8.07983355495757,44240.1440040403,0.0,1.0
2006-09-29,14.66,14.96,14.56,14.56,56900,8.0523698107191,8.21715227614992,7.99744232224216,7.99744232224216,103591.11908765,0.0,1.0
2006-10-02,14.21,14.59,14.1,14.54,39300,7.80519611257288,8.01392056878525,7.74477587524825,7.98645682454678,71548.8748707319,0.0,1.0
2006-10-03,14.35,14.64,14.09,14.11,82800,7.88209459644059,8.04138431302371,7.73928312640056,7.75026862409594,150744.194384137,0.0,1.0
2006-10-04,14.33,14.58,14.1,14.16,96000,7.87110909874521,8.00842781993755,7.74477587524825,7.77773236833441,174775.877546826,0.0,1.0
2006-10-05,13.92,14.25,13.82,14.15,69100,7.64590639598976,7.82716710796366,7.59097890751282,7.77223961948672,125802.220192559,0.0,1.0
2006-10-06,14.1,14.14,13.52,13.9,72900,7.74477587524825,7.76674687063902,7.42619644208201,7.63492089829437,132720.432012121,0.0,1.0
2006-10-09,14.02,14.09,13.77,14.04,45700,7.7008338844667,7.73928312640056,7.56351516327435,7.71181938216209,83200.6000405203,0.0,1.0
2006-10-10,14.0,14.09,13.76,14.0,81900,7.68984838677131,7.73928312640056,7.55802241442666,7.68984838677131,149105.670532136,0.0,1.0
2006-10-11,14.05,14.06,13.81,13.81,45700,7.71731213100978,7.72280487985747,7.58548615866513,7.58548615866513,83200.6000405203,0.0,1.0
2006-10-12,13.98,14.19,13.98,14.07,49100,7.67886288907592,7.79421061487749,7.67886288907592,7.72829762870517,89390.5790369704,0.0,1.0
2006-10-13,14.07,14.18,13.85,14.0,35400,7.72829762870517,7.7887178660298,7.6074571540559,7.68984838677131,64448.6048453921,0.0,1.0
2006-10-16,14.13,14.15,13.93,14.07,56500,7.76125412179133,7.77223961948672,7.65139914483745,7.72829762870517,102862.886264538,0.0,1.0
2006-10-17,13.87,14.01,13.82,14.01,66700,7.61844265175129,7.695341135619,7.59097890751282,7.695341135619,121432.823253888,0.0,1.0
2006-10-18,13.67,13.87,13.57,13.87,76500,7.50858767479742,7.61844265175129,7.45366018632048,7.61844265175129,139274.527420127,0.0,1.0
2006-10-19,13.98,14.15,13.52,13.64,34600,7.67886288907592,7.77223961948672,7.42619644208201,7.49210942825433,62992.1391991686,0.0,1.0
2006-10-20,13.82,14.09,13.74,14.06,30100,7.59097890751282,7.73928312640056,7.54703691673127,7.72280487985747,54799.5199391611,0.0,1.0
2006-10-23,14.1,14.12,13.63,13.7,22900,7.74477587524825,7.75576137294364,7.48661667940664,7.5250659213405,41691.3291231491,0.0,1.0
2006-10-24,14.4,14.46,13.82,14.02,44800,7.90955834067906,7.94251483376523,7.59097890751282,7.7008338844667,81562.0761885188,0.0,1.0
2006-10-25,14.25,14.36,14.04,14.22,37300,7.82716710796366,7.88758734528829,7.71181938216209,7.81068886142057,67907.710755173,0.0,1.0
2006-10-26,14.2,14.5,13.94,14.26,27600,7.79970336372519,7.964485829156,7.65689189368515,7.83265985681135,50248.0647947125,0.0,1.0
2006-10-27,14.38,14.44,14.05,14.13,31500,7.89857284298368,7.93152933606984,7.71731213100978,7.76125412179133,57348.3348200522,0.0,1.0
2006-10-30,14.2,14.36,13.98,14.3,85500,7.79970336372519,7.88758734528829,7.67886288907592,7.85463085220213,155659.765940142,0.0,1.0
2006-10-31,14.14,14.22,13.97,14.21,76800,7.76674687063902,7.81068886142057,7.67337014022823,7.80519611257288,139820.702037461,0.0,1.0
2006-11-01,14.05,14.15,13.9399,14.15,29800,7.71731213100978,7.77223961948672,7.65683696619667,7.77223961948672,54253.3453218272,0.0,1.0
2006-11-02,13.87,14.02,13.75,13.93,76100,7.61844265175129,7.7008338844667,7.55252966557897,7.65139914483745,138546.294597015,0.0,1.0
2006-11-03,13.99,14.02,13.81,13.95,793900,7.68435563792362,7.7008338844667,7.58548615866513,7.66238464253284,1445360.09567109,0.0,1.0
2006-11-06,14.21,14.25,13.99,14.0,58200,7.80519611257288,7.82716710796366,7.68435563792362,7.68984838677131,105957.875762763,0.0,1.0
2006-11-07,14.518,14.75,14.15,14.25,74700,7.97437277708185,8.10180455034835,7.77223961948672,7.82716710796366,135997.479716124,0.0,1.0
2006-11-08,14.87,14.99,14.31,14.37,47300,8.16771753652067,8.233630522693,7.86012360104982,7.89308009413598,86113.5313329674,0.0,1.0
2006-11-09,14.79,15.05,14.65,14.94,65500,8.12377554573912,8.26658701577916,8.04687706187141,8.20616677845453,119248.124784553,0.0,1.0
2006-11-10,14.97,14.97,14.65,14.76,15300,8.22264502499761,8.22264502499761,8.04687706187141,8.10729729919604,27854.9054840254,0.0,1.0
2006-11-13,14.67,14.94,14.65,14.91,55400,8.10180455034835,8.25091751753267,8.09075914537173,8.23434941006775,100313.207378603,0.08,1.0
2006-11-14,15.17,15.2,14.51,14.67,36800,8.37793967476376,8.39450778222869,8.01344131053541,8.10180455034835,66634.0438904797,0.0,1.0
2006-11-15,15.27,15.36,14.96,15.13,39500,8.43316669964685,8.48287102204162,8.26196292250929,8.35584886481053,71522.9547194007,0.0,1.0
2006-11-16,15.13,15.34,14.8,15.34,27400,8.35584886481053,8.471825617065,8.17359968269635,8.471825617065,49613.3913749767,0.0,1.0
2006-11-17,15.17,15.37,14.6985,15.13,76800,8.37793967476376,8.48839372452993,8.11754425244002,8.35584886481053,139062.352467088,0.0,1.0
2006-11-20,15.23,15.36,15.1,15.12,21500,8.41107588969361,8.48287102204162,8.3392807573456,8.35032616232222,38930.215859927,0.0,1.0
2006-11-21,15.26,15.44,15.09,15.21,34200,8.42764399715854,8.52705264194809,8.3337580548573,8.400030484717,61926.2038330002,0.0,1.0
2006-11-22,15.15,15.44,15.05,15.23,21400,8.36689426978715,8.52705264194809,8.31166724490406,8.41107588969361,38749.1450884855,0.0,1.0
2006-11-24,15.14,15.2,15.063,15.08,14700,8.36137156729884,8.39450778222869,8.31884675813886,8.32823535236899,26617.4034019036,0.0,1.0
2006-11-27,14.5,15.06,14.46,15.05,39500,8.0079186080471,8.31718994739237,7.98582779809387,8.31166724490406,71522.9547194008,0.0,1.0
2006-11-28,14.65,14.8,14.3,14.49,39700,8.09075914537173,8.17359968269635,7.89746455828094,8.0023959055588,71885.0962622838,0.0,1.0
2006-11-29,14.98,15.04,14.55,14.74,21200,8.2730083274859,8.30614454241575,8.03553212048864,8.1404634677665,38387.0035456025,0.0,1.0
2006-11-30,14.86,15.03,14.75,15.01,17900,8.2067358976262,8.30062183992745,8.14598617025481,8.28957643495083,32411.6680880323,0.0,1.0
2006-12-01,15.04,15.08,14.55,14.91,59000,8.30614454241575,8.32823535236899,8.03553212048864,8.23434941006775,106831.755150497,0.0,1.0
2006-12-04,15.03,15.12,14.87,15.04,19400,8.30062183992745,8.35032616232222,8.21225860011451,8.30614454241575,35127.7296596551,0.0,1.0
2006-12-05,14.83,15.02,14.64,15.02,25900,8.19016779016128,8.29509913743914,8.08523644288342,8.29509913743914,46897.3298033539,0.0,1.0
2006-12-06,14.93,14.99,14.39,14.75,21000,8.24539481504436,8.27853102997421,7.94716888067571,8.14598617025481,38024.8620027194,0.0,1.0
2006-12-07,14.77,14.9,14.49,14.9,18500,8.15703157523143,8.22882670757944,8.0023959055588,8.22882670757944,33498.0927166814,0.0,1.0
2006-12-08,14.75,14.91,14.49,14.73,17800,8.14598617025481,8.23434941006775,8.0023959055588,8.13494076527819,32230.5973165907,0.0,1.0
2006-12-11,14.91,14.91,14.7,14.7545,717100,8.23434941006775,8.23434941006775,8.11837265781327,8.14847138637455,1298458.50200715,0.0,1.0
2006-12-12,15.0,15.2,14.83,14.905,67700,8.28405373246252,8.39450778222869,8.19016779016128,8.23158805882359,122584.91226591,0.0,1.0
2006-12-13,15.25,15.3,15.02,15.1,28500,8.42212129467023,8.44973480711177,8.29509913743914,8.3392807573456,51605.1698608335,0.0,1.0
2006-12-14,15.32,15.45,15.25,15.38,30700,8.46078021208839,8.5325753444364,8.42212129467023,8.49391642701824,55588.7268325469,0.0,1.0
2006-12-15,15.63,15.66,15.26,15.35,72400,8.63198398922595,8.64855209669087,8.42764399715854,8.47734831955331,131095.238523661,0.0,1.0
2006-12-18,15.56,15.7,15.48,15.62,60700,8.59332507180779,8.6706429066441,8.54914345190132,8.62646128673764,109909.958265003,0.0,1.0
2006-12-19,15.13,15.49,15.0,15.49,35600,8.35584886481053,8.55466615438963,8.28405373246252,8.55466615438963,64461.1946331815,0.0,1.0
2006-12-20,15.0,15.45,14.926,15.17,44600,8.28405373246252,8.5325753444364,8.24318573404904,8.37793967476376,80757.5640629184,0.0,1.0
2006-12-21,15.48,15.49,15.06,15.06,13400,8.54914345190132,8.55466615438963,8.31718994739237,8.31718994739237,24263.4833731638,0.0,1.0
2006-12-22,15.19,15.43,14.6625,15.43,69200,8.38898507974038,8.52152993945978,8.09766252348211,8.52152993945978,125300.973837533,0.0,1.0
2006-12-26,15.51,15.54,15.1,15.13,54400,8.56571155936625,8.58227966683117,8.3392807573456,8.35584886481053,98502.4996641874,0.0,1.0
2006-12-27,15.6,15.75,15.5,15.5101,32500,8.61541588176102,8.69825641908565,8.56018885687794,8.56576678639113,58848.0007184943,0.0,1.0
2006-12-28,15.61,15.81,15.49,15.51,45700,8.62093858424933,8.7313926340155,8.55466615438963,8.56571155936625,82749.3425487751,0.0,1.0
2006-12-29,15.68,15.86,15.54,15.54,94500,8.65959750166749,8.75900614645704,8.58227966683117,8.58227966683117,171111.879012237,0.0,1.0
2007-01-03,15.47,15.8,15.27,15.73,95700,8.54362074941301,8.72586993152719,8.43316669964685,8.68721101410903,173284.728269536,0.0,1.0
2007-01-04,15.17,15.38,14.94,15.38,39100,8.37793967476376,8.49391642701824,8.25091751753267,8.49391642701824,70798.6716336347,0.0,1.0
2007-01-05,14.93,15.137,14.76,15.09,45600,8.24539481504436,8.35971475655234,8.15150887274312,8.3337580548573,82568.2717773336,0.0,1.0
2007-01-08,14.94,15.04,14.64,14.93,41700,8.25091751753267,8.30614454241575,8.08523644288342,8.24539481504436,75506.5116911143,0.0,1.0
2007-01-09,14.91,14.98,14.68,14.85,36900,8.23434941006775,8.2730083274859,8.10732725283665,8.2012131951379,66815.1146619212,0.0,1.0
2007-01-10,14.89,15.06,14.74,14.74,30000,8.22330400509113,8.31718994739237,8.1404634677665,8.1404634677665,54321.2314324563,0.0,1.0
2007-01-11,15.2,15.224,14.82,14.95,41500,8.39450778222869,8.40776226820063,8.18464508767297,8.25644022002098,75144.3701482312,0.0,1.0
2007-01-12,15.41,15.41,15.04,15.16,18200,8.51048453448316,8.51048453448316,8.30614454241575,8.37241697227545,32954.8804023568,0.0,1.0
2007-01-16,15.33,15.4,15.11,15.39,45400,8.4663029145767,8.50496183199486,8.34480345983391,8.49943912950655,82206.1302344505,0.0,1.0
2007-01-17,15.31,15.42,15.23,15.25,34400,8.45525750960008,8.51600723697147,8.41107588969361,8.42212129467023,62288.3453758832,0.0,1.0
2007-01-18,15.43,15.51,15.25,15.32,86200,8.52152993945978,8.56571155936625,8.42212129467023,8.46078021208839,156083.004982591,0.0,1.0
2007-01-19,15.55,15.62,15.31,15.31,52700,8.58780236931948,8.62646128673764,8.45525750960008,8.45525750960008,95424.2965496816,0.0,1.0
2007-01-22,15.52,15.63,15.31,15.5,44000,8.57123426185455,8.63198398922595,8.45525750960008,8.56018885687794,79671.1394342693,0.0,1.0
2007-01-23,15.52,15.65,15.42,15.48,62600,8.57123426185455,8.64302939420256,8.51600723697147,8.54914345190132,113350.302922392,0.0,1.0
2007-01-24,15.69,15.72,15.51,15.51,67300,8.6651202041558,8.68168831162072,8.56571155936625,8.56571155936625,121860.629180144,0.0,1.0
2007-01-25,15.28,15.82,15.26,15.67,41800,8.43868940213515,8.73691533650381,8.42764399715854,8.65407479917918,75687.5824625558,0.0,1.0
2007-01-26,15.01,15.35,14.97,15.26,93100,8.28957643495083,8.47734831955331,8.2674856249976,8.42764399715854,168576.888212056,0.0,1.0
2007-01-29,15.04,15.13,14.7,14.7,52700,8.30614454241575,8.35584886481053,8.11837265781327,8.11837265781327,95424.2965496816,0.0,1.0
2007-01-30,15.49,15.53,14.84,14.93,38200,8.55466615438963,8.57675696434286,8.19569049264959,8.24539481504436,69169.034690661,0.0,1.0
2007-01-31,15.63,15.69,15.3,15.43,23300,8.63198398922595,8.6651202041558,8.44973480711177,8.52152993945978,42189.4897458744,0.0,1.0
2007-02-01,16.0,16.02,15.41,15.64,47900,8.83632398129336,8.84736938626997,8.51048453448316,8.63750669171426,86732.8995204885,0.0,1.0
2007-02-02,15.76,16.13,15.72,16.06,28900,8.70377912157396,8.90811911364136,8.68168831162072,8.8694601962232,52329.4529465995,0.0,1.0
2007-02-05,15.46,15.94,15.35,15.72,40800,8.53809804692471,8.80318776636351,8.47734831955331,8.68168831162072,73876.8747481405,0.0,1.0
2007-02-06,15.43,15.77,15.34,15.47,39200,8.52152993945978,8.70930182406226,8.471825617065,8.54362074941301,70979.7424050762,0.0,1.0
2007-02-07,15.59,15.69,15.3,15.46,43200,8.60989317927271,8.6651202041558,8.44973480711177,8.53809804692471,78222.5732627371,0.0,1.0
2007-02-08,15.65,15.89,15.28,15.42,36100,8.64302939420256,8.77557425392196,8.43868940213515,8.51600723697147,65366.5484903891,0.0,1.0
2007-02-09,18.3,19.89,15.91,15.91,443200,10.1065455536043,10.9846552492453,8.78661965889858,8.78661965889858,802505.659028819,0.0,1.0
2007-02-12,18.13,18.72,17.64,18.35,128400,10.012659611303,10.3384990581132,9.74204718937592,10.1341590660458,232494.870530914,0.0,1.0
2007-02-13,17.66,18.62,17.4,18.2,88800,9.75309259435254,10.2832720332301,9.60950232965652,10.0513185287212,160790.845040071,0.0,1.0
2007-02-14,17.95,18.13,17.57,17.57,89200,9.96847799139657,10.0684404447922,9.75744614533915,9.75744614533915,160620.3074714,0.1,1.0
2007-02-15,17.99,18.25,17.87,17.92,97000,9.99069186992893,10.1350820803893,9.92405023433185,9.9518175824973,174665.580994684,0.0,1.0
2007-02-16,18.94,19.29,17.99,17.99,139500,10.5182714850725,10.7126429222306,9.99069186992893,9.99069186992893,251194.314935653,0.0,1.0
2007-02-20,19.16,19.29,18.7201,19.09,76400,10.6404478170005,10.7126429222306,10.3961506878408,10.6015735295688,137571.653484472,0.0,1.0
2007-02-21,19.76,19.8,19.06,19.06,89300,10.9736559949859,10.9958698735182,10.5849131206696,10.5849131206696,160800.375080672,0.0,1.0
2007-02-22,19.95,20.42,19.32,19.84,117900,11.0791719180146,11.3401849907698,10.7293033311299,11.0180837520506,212299.711332713,0.0,1.0
2007-02-23,19.72,19.95,19.59,19.945,70100,10.9514421164535,11.0791719180146,10.8792470112233,11.076395183198,126227.394100282,0.0,1.0
2007-02-26,19.7,19.97,19.57,19.75,95900,10.9403351771873,11.0902788572807,10.8681400719571,10.9681025253528,172684.837292683,0.0,1.0
2007-02-27,19.11,19.66,19.11,19.6,60100,10.612680468835,10.918121298655,10.612680468835,10.8848004808564,108220.633172995,0.0,1.0
2007-02-28,18.85,19.6,18.7326,19.04,47600,10.4682902583747,10.8848004808564,10.4030925248822,10.5738061814034,85712.1820138858,0.0,1.0
2007-03-01,19.24,19.32,17.9501,18.7,70100,10.6848755740652,10.7293033311299,9.9685335260929,10.3849882138783,126227.394100282,0.0,1.0
2007-03-02,19.0,19.49,18.39,19.14,111000,10.551592302871,10.8237123148924,10.2128306552525,10.6293408777343,199875.046292886,0.0,1.0
2007-03-05,18.95,19.6599,18.7501,18.93,115200,10.5238249547056,10.9180657639586,10.4128110967401,10.5127180154394,207437.885882345,0.0,1.0
2007-03-06,19.25,19.75,19.08,19.08,100600,10.6904290436983,10.9681025253528,10.5960200599357,10.5960200599357,181148.014928507,0.0,1.0
2007-03-07,19.28,19.6,19.15,19.44,63700,10.7070894525975,10.8848004808564,10.6348943473674,10.795944966727,114703.067106819,0.0,1.0
2007-03-08,19.33,19.75,18.85,19.32,48800,10.734856800763,10.9681025253528,10.4682902583747,10.7293033311299,87872.9933251604,0.0,1.0
2007-03-09,19.88,19.9,19.11,19.4,67700,11.0402976305829,11.0514045698491,10.612680468835,10.7737310881946,121905.771477733,0.0,1.0
2007-03-12,19.92,20.0,19.21,19.21,77500,11.0625115091153,11.10693926618,10.6682151651659,10.6682151651659,139552.397186474,0.0,1.0
2007-03-13,19.43,19.86,19.3,19.86,72400,10.7903914970939,11.0291906913168,10.7181963918637,11.0291906913168,130368.949113558,0.0,1.0
2007-03-14,19.49,19.57,19.105,19.29,50400,10.8237123148924,10.8681400719571,10.6099037340185,10.7126429222306,90754.0750735267,0.0,1.0
2007-03-15,19.35,19.85,19.02,19.44,83400,10.7459637400292,11.0236372216837,10.5626992421372,10.795944966727,150176.386133573,0.0,1.0
2007-03-16,19.22,19.51,19.15,19.3,123800,10.673768634799,10.8348192541586,10.6348943473674,10.7181963918637,222923.700279813,0.0,1.0
2007-03-19,19.22,19.55,19.05,19.26,104500,10.673768634799,10.857033132691,10.5793596510365,10.6959825133314,188170.651690149,0.0,1.0
2007-03-20,19.34,19.5,19.151,19.17,84300,10.7404102703961,10.8292657845255,10.6354496943307,10.6460012866336,151796.994617029,0.0,1.0
2007-03-21,20.15,20.19,19.05,19.28,96400,11.1902413106764,11.2124551892087,10.5793596510365,10.7070894525975,173585.175339046,0.0,1.0
2007-03-22,19.82,20.24,19.54,20.24,50500,11.0069768127844,11.2402225373742,10.8514796630579,11.2402225373742,90934.1426827993,0.0,1.0
2007-03-23,20.41,20.4599,19.78,19.78,69600,11.3346315211367,11.3623433346058,10.984762934252,10.984762934252,125327.056053918,0.0,1.0
2007-03-26,20.14,20.59,19.75,20.5,105400,11.1846878410433,11.4345939745323,10.9681025253528,11.3846127478345,189791.260173605,0.0,1.0
2007-03-27,19.76,20.085,19.73,20.085,44200,10.9736559949859,11.1541437580613,10.9569955860866,11.1541437580613,79589.8832986082,0.0,1.0
2007-03-28,19.88,20.04,19.24,19.64,49700,11.0402976305829,11.1291531447124,10.6848755740652,10.9070143593888,89493.6018086166,0.0,1.0
2007-03-29,19.9,20.09,19.82,19.97,28800,11.0514045698491,11.1569204928778,11.0069768127844,11.0902788572807,51859.4714705866,0.0,1.0
2007-03-30,20.05,20.44,19.96,20.14,129700,11.1347066143455,11.351291930036,11.0847253876477,11.1846878410433,233547.689226912,0.0,1.0
2007-04-02,20.91,20.94,20.02,20.02,78000,11.6123050027912,11.6289654116905,11.1180462054462,11.1180462054462,140452.735232839,0.0,1.0
2007-04-03,21.93,21.96,20.9,20.9,118200,12.1787589053664,12.1954193142657,11.6067515331581,11.6067515331581,212839.914160532,0.0,1.0
2007-04-04,21.62,21.97,21.55,21.97,81100,12.0066013467406,12.2009727838988,11.967727059309,12.2009727838988,146034.831120297,0.0,1.0
2007-04-05,20.81,21.07,20.39,20.4,84000,11.5567703064603,11.7011605169207,11.3235245818705,11.3290780515036,151256.791789211,0.0,1.0
2007-04-09,21.28,21.45,20.45,20.74,133000,11.8177833792155,11.9121923629781,11.3568453996691,11.5178960190287,239489.920332918,0.0,1.0
2007-04-10,21.17,21.24,21.0,21.24,50300,11.7566952132516,11.7955695006832,11.662286229489,11.7955695006832,90574.0074642532,0.0,1.0
2007-04-11,20.92,21.14,20.81,21.05,100800,11.6178584724243,11.7400348043523,11.5567703064603,11.6900535776545,181508.150147053,0.0,1.0
2007-04-12,20.92,20.97,20.7,20.72,77400,11.6178584724243,11.6456258205897,11.4956821404963,11.5067890797625,139372.329577201,0.0,1.0
2007-04-13,21.0,21.15,20.78,20.83,66800,11.662286229489,11.7455882739854,11.540109897561,11.5678772457265,120285.162994277,0.0,1.0
2007-04-16,21.17,21.25,20.95,21.08,110400,11.7566952132516,11.8011229703163,11.6345188813236,11.7067139865537,198794.640637248,0.0,1.0
2007-04-17,21.03,21.32,20.95,21.24,84100,11.6789466383883,11.8399972577479,11.6345188813236,11.7955695006832,151436.859398483,0.0,1.0
2007-04-18,21.34,21.5,20.8,20.91,62900,11.8511041970141,11.9399597111435,11.5512168368272,11.6123050027912,113262.526232635,0.0,1.0
2007-04-19,21.02,21.25,21.0,21.11,64200,11.6733931687552,11.8011229703163,11.662286229489,11.723374395453,115603.405153182,0.0,1.0
2007-04-20,21.61,21.8,21.05,21.05,57200,12.0010478771075,12.1065638001362,11.6900535776545,11.6900535776545,102998.672504082,0.0,1.0
2007-04-23,21.75,21.92,21.54,21.54,34100,12.0787964519708,12.1732054357333,11.9621735896759,11.9621735896759,61403.0547620485,0.0,1.0
2007-04-24,21.96,22.04,21.06,21.68,30000,12.1954193142657,12.2398470713304,11.6956070472876,12.0399221645391,54020.2827818608,0.0,1.0
2007-04-25,21.89,22.07,21.89,22.01,58100,12.156545026834,12.2565074802297,12.156545026834,12.2231866624311,104619.280987538,0.0,1.0
2007-04-26,22.2,22.29,21.91,21.91,53800,12.3287025854598,12.3786838121576,12.1676519661002,12.1676519661002,96876.3737888042,0.0,1.0
2007-04-27,22.01,22.29,21.6,22.07,75600,12.2231866624311,12.3786838121576,11.9954944074744,12.2565074802297,136131.11261029,0.0,1.0
2007-04-30,22.03,22.5999,21.98,22.25,85300,12.2342936016973,12.5507858360871,12.2065262535318,12.3564699336253,153597.670709758,0.0,1.0
2007-05-01,22.39,22.5,22.0,22.27,76600,12.4342185084885,12.4953066744525,12.217633192798,12.3675768728915,137931.788703019,0.0,1.0
2007-05-02,23.3,23.36,22.24,22.4,91000,12.9395842450997,12.9729050628983,12.3509164639922,12.4397719781216,163861.524438312,0.0,1.0
2007-05-03,23.23,23.4,22.82,23.35,77900,12.9007099576681,12.9951189414306,12.6730177027114,12.9673515932652,140272.667623566,0.0,1.0
2007-05-04,23.14,23.53,22.87,23.33,55500,12.8507287309703,13.0673140466608,12.7007850508769,12.956244653999,99937.5231464427,0.0,1.0
2007-05-07,23.58,23.71,22.77,22.96,52400,13.0950813948262,13.1672765000564,12.645250354546,12.7507662775747,94355.4272589841,0.0,1.0
2007-05-08,23.43,23.56,22.87,22.96,30300,13.0117793503299,13.0839744555601,12.7007850508769,12.7507662775747,54560.4856096795,0.0,1.0
2007-05-09,23.65,23.7,22.99,23.28,26700,13.1339556822579,13.1617230304233,12.7674266864739,12.9284773058335,48078.0516758562,0.0,1.0
2007-05-10,22.62,23.54,22.61,23.54,49400,12.5619483100496,13.0728675162939,12.5563948404165,13.0728675162939,88953.3989807977,0.0,1.0
2007-05-11,23.5,23.57,22.622,22.622,72500,13.0506536377615,13.0895279251932,12.5630590039762,12.5630590039762,130549.016722831,0.0,1.0
2007-05-14,22.72,23.89,22.7,23.76,66200,12.6174830063805,13.267238953452,12.6063760671143,13.1950438482219,119204.75733864,0.0,1.0
2007-05-15,22.57,23.41,22.57,22.78,118700,12.5897156582151,13.0582739724774,12.5897156582151,12.7068552367806,212797.419157902,0.1,1.0
2007-05-16,23.0,23.0,22.6,22.69,75400,12.829572890516,12.829572890516,12.6064498837244,12.6566525602525,135172.075859359,0.0,1.0
2007-05-17,22.96,23.3,22.92,22.99,75800,12.8072605898368,12.9969151456097,12.7849482891577,12.8239948153462,135889.169099992,0.0,1.0
2007-05-18,23.0,23.23,22.72,22.97,79100,12.829572890516,12.9578686194212,12.6733867857619,12.8128386650066,141805.188335216,0.0,1.0
2007-05-21,23.56,23.69,22.88,22.93,310700,13.1419451000242,13.2144600772315,12.7626359884785,12.7905263643275,557002.174661841,0.0,1.0
2007-05-22,24.77,25.0,23.4,23.62,83600,13.8168921955688,13.9451879244739,13.0526958973076,13.175413551043,149872.487292339,0.0,1.0
2007-05-23,24.5,24.88,24.23,24.71,53200,13.6662841659844,13.8782510224364,13.5156761364001,13.78342374455,95373.4010042162,0.0,1.0
2007-05-24,24.52,24.81,24.46,24.57,66200,13.677440316324,13.8392044962479,13.6439718653053,13.705330692173,118678.931324795,0.0,1.0
2007-05-25,24.75,24.89,24.302,24.53,42600,13.8057360452292,13.8838290976062,13.5558382776226,13.6830183914938,76370.4301274359,0.0,1.0
2007-05-29,24.74,25.1,24.65,24.99,69100,13.8001579700594,14.0009686761718,13.7499552935313,13.9396098493041,123877.857319386,0.0,1.0
2007-05-30,24.48,24.88,24.3,24.47,62000,13.6551280156449,13.8782510224364,13.5547226625886,13.6495499404751,111149.452298146,0.0,1.0
2007-05-31,24.74,24.83,24.226,24.32,80100,13.8001579700594,13.8503606465875,13.5134449063322,13.5658788129282,143597.921436799,0.0,1.0
2007-06-01,24.33,24.85,24.14,24.85,96300,13.571456888098,13.8615167969271,13.465473459872,13.8615167969271,172640.197682444,0.0,1.0
2007-06-04,24.52,24.68,24.04,24.17,127900,13.677440316324,13.7666895190407,13.4096927081741,13.4822076853814,229290.563692467,0.0,1.0
2007-06-05,24.08,24.68,24.02,24.54,93800,13.4320050088533,13.7666895190407,13.3985365578345,13.6885964666636,168158.364928486,0.0,1.0
2007-06-06,23.92,24.19,23.66,24.09,84000,13.3427558061366,13.493363835721,13.1977258517221,13.4375830840231,150589.580532973,0.0,1.0
2007-06-07,20.4,22.56,20.04,22.43,192700,11.3792733463707,12.5841375830453,11.1784626402583,12.511622605838,345459.668675046,0.0,1.0
2007-06-08,20.69,20.88,20.32,20.33,48470,11.5410375262946,11.6470209545206,11.3346487450124,11.3402268201822,86893.7734337284,0.0,1.0
2007-06-11,20.71,20.72,20.31,20.57,86759,11.5521936766342,11.557771751804,11.3290706698426,11.4741006242571,155535.73116024,0.0,1.0
2007-06-12,20.27,20.58,19.89,20.58,118000,11.3067583691635,11.4796786994269,11.0947915127115,11.4796786994269,211542.505986794,0.0,1.0
2007-06-13,20.61,20.702,20.1,20.3,94700,11.4964129249363,11.5477312164984,11.211931091277,11.3234925946728,169771.824719911,0.0,1.0
2007-06-14,21.06,21.13,20.52,20.66,102100,11.7474263075768,11.7864728337654,11.4462102484082,11.5243033007852,183038.049671625,0.0,1.0
2007-06-15,21.25,22.06,20.9801,21.35,114000,11.8534097358028,12.3052338245558,11.7028574869702,11.9091904875007,204371.573580463,0.0,1.0
2007-06-18,21.96,22.12,20.98,21.23,90600,12.2494530728579,12.3387022755745,11.7028017062185,11.8422535854633,162421.61900342,0.0,1.0
2007-06-19,22.34,22.45,21.76,21.95,116400,12.4614199293099,12.5227787561776,12.1378915694621,12.2438749976881,208674.133024262,0.0,1.0
2007-06-20,22.06,22.86,22.05,22.49,63200,12.3052338245558,12.751479838139,12.299655749386,12.5450910568567,113300.732020046,0.0,1.0
2007-06-21,22.19,22.43,21.6,22.0,47900,12.3777488017631,12.511622605838,12.0486423667455,12.271765373537,85871.9155658256,0.0,1.0
2007-06-22,21.61,22.618,21.53,22.082,199900,12.0542204419153,12.61649041903,12.0095958405569,12.3175055899293,358367.347006441,0.0,1.0
2007-06-25,21.3,22.27,20.94,21.6,76400,11.8813001116518,12.4223734031214,11.6804894055394,12.0486423667455,136964.808960941,0.0,1.0
2007-06-26,21.37,21.66,20.95,21.48,55800,11.9203466378403,12.0821108177642,11.6860674807091,11.981705464708,100034.507068332,0.0,1.0
2007-06-27,22.25,22.37,20.95,21.16,59700,12.4112172527818,12.4781541548193,11.6860674807091,11.8032070592747,107026.166164505,0.0,1.0
2007-06-28,22.26,22.75,22.06,22.28,62700,12.4167953279516,12.6901210112713,12.3052338245558,12.4279514782912,112404.365469254,0.0,1.0
2007-06-29,22.44,22.65,21.72,21.96,80600,12.5172006810078,12.6343402595734,12.1155792687829,12.2494530728579,144494.28798759,0.0,1.0
2007-07-02,22.51,23.2,21.8879,22.5,78200,12.5562472071963,12.9411343939118,12.2092351508837,12.5506691320265,140191.728543791,0.0,1.0
2007-07-03,23.33,23.41,22.49,22.55,30200,13.0136493711191,13.0582739724774,12.5450910568567,12.5785595078755,54140.5396678066,0.0,1.0
2007-07-05,23.08,23.36,22.57,23.25,49800,12.8741974918743,13.0303835966284,12.5897156582151,12.9690247697607,89278.1084588338,0.0,1.0
2007-07-06,23.14,23.38,22.77,23.0,35300,12.9076659428931,13.041539746968,12.7012771616108,12.829572890516,63283.4784858799,0.0,1.0
2007-07-09,23.14,23.31,22.47,23.14,51200,12.9076659428931,13.0024932207795,12.5339349065172,12.9076659428931,91787.9348010496,0.0,1.0
2007-07-10,22.14,22.9699,22.12,22.83,66600,12.3498584259141,12.8127828842549,12.3387022755745,12.7347456126296,119396.024565428,0.0,1.0
2007-07-11,22.06,22.26,21.69,22.08,46400,12.3052338245558,12.4167953279516,12.0988450432736,12.3163899748954,83182.8159134513,0.0,1.0
2007-07-12,21.8,22.29,21.53,22.26,78500,12.1602038701413,12.4335295534609,12.0095958405569,12.4167953279516,140729.548474265,0.0,1.0
2007-07-13,22.36,22.45,21.61,21.71,27800,12.4725760796495,12.5227787561776,12.0542204419153,12.1100011936132,49837.9802240074,0.0,1.0
2007-07-16,21.65,22.26,21.4,22.26,41600,12.0765327425944,12.4167953279516,11.9370808633497,12.4167953279516,74577.6970258531,0.0,1.0
2007-07-17,20.98,21.66,20.95,21.63,92000,11.7028017062185,12.0821108177642,11.6860674807091,12.0653765922548,164931.445345637,0.0,1.0
2007-07-18,20.94,21.59,20.34,20.78,105400,11.6804894055394,12.0430642915757,11.345804895352,11.5912402028227,188954.068906848,0.0,1.0
2007-07-19,20.71,21.29,20.5,21.14,92800,11.5521936766342,11.875722036482,11.4350540980686,11.7920509089351,166365.631826903,0.0,1.0
2007-07-20,20.35,20.78,20.18,20.64,56600,11.3513829705218,11.5912402028227,11.2565556926353,11.5131471504457,101468.693549598,0.0,1.0
2007-07-23,20.68,21.43,20.43,20.48,75700,11.5354594511248,11.953815088859,11.3960075718801,11.423897947729,135709.895789834,0.0,1.0
2007-07-24,20.32,20.89,20.08,20.58,114400,11.3346487450124,11.6525990296904,11.2007749409374,11.4796786994269,205088.666821096,0.0,1.0
2007-07-25,20.86,21.05,20.3,20.53,75100,11.635864804181,11.741848232407,11.3234925946728,11.451788323578,134634.255928884,0.0,1.0
2007-07-26,19.97,20.66,19.39,20.32,109600,11.1394161140698,11.5243033007852,10.815887754222,11.3346487450124,196483.547933497,0.0,1.0
2007-07-27,20.2,20.68,19.9201,20.0,65800,11.2677118429749,11.5354594511248,11.1115815189725,11.1561503395791,117961.838084162,0.0,1.0
2007-07-30,20.58,21.01,20.15,20.2,62800,11.4796786994269,11.7195359317279,11.239821467126,11.2677118429749,112583.638779413,0.0,1.0
2007-07-31,20.25,21.0,20.18,20.83,56000,11.2956022188239,11.7139578565581,11.2565556926353,11.6191305786717,100393.053688648,0.0,1.0
2007-08-01,20.11,20.58,19.63,20.2,105700,11.2175091664468,11.4796786994269,10.9497615582969,11.2677118429749,189491.888837324,0.0,1.0
2007-08-02,19.44,20.25,19.34,20.15,92500,10.8437781300709,11.2956022188239,10.787997378373,11.239821467126,165827.811896428,0.0,1.0
2007-08-03,18.05,19.49,17.97,19.39,158700,10.0684256814702,10.8716685059199,10.0238010801119,10.815887754222,284506.743221222,0.0,1.0
2007-08-06,18.1,18.2,17.77,18.15,183200,10.0963160573191,10.152096809017,9.91223957671606,10.1242064331681,328428.704210007,0.0,1.0
2007-08-07,18.25,18.55,17.77,17.96,85700,10.179987184866,10.3473294399596,9.91223957671606,10.0182230049421,153637.226805663,0.0,1.0
2007-08-08,17.6,18.5,16.68,18.39,302800,9.81741229882964,10.3194390641107,9.304229383209,10.258080237243,542839.583159334,0.0,1.0
2007-08-09,16.85,17.58,15.52,16.95,454200,9.39905666109542,9.80625614849006,8.65717266351341,9.45483741279332,814259.374739001,0.0,1.0
2007-08-10,19.83,20.6,16.54,16.54,265000,11.0613230616927,11.4908348497665,9.22613633083194,9.22613633083194,475074.271919497,0.0,1.0
2007-08-13,18.71,20.03,18.61,19.99,124900,10.4923593943742,11.2326006771414,10.4362805093161,11.2101691231181,222721.974359074,0.1,1.0
2007-08-14,17.89,18.82,17.64,18.71,72100,10.0325125368976,10.5540461679381,9.8923153242523,10.4923593943742,128568.889922252,0.0,1.0
2007-08-15,17.87,18.71,17.71,18.71,68200,10.021296759886,10.4923593943742,9.93157054379298,10.4923593943742,121614.400730895,0.0,1.0
2007-08-16,19.07,19.1,17.75,17.75,154600,10.6942433805834,10.7110670461008,9.95400209781623,9.95400209781623,275683.084354787,0.0,1.0
2007-08-17,19.39,20.45,19.07,20.45,93500,10.8736958127694,11.4681319943855,10.6942433805834,11.4681319943855,166729.420356873,0.0,1.0
2007-08-20,19.28,19.91,18.92,19.87,35200,10.8120090392055,11.1653060150716,10.6101250529962,11.1428744610484,62768.7229578814,0.0,1.0
2007-08-21,19.29,19.92,19.08,19.625,42000,10.8176169277113,11.1709139035774,10.6998512690892,11.005481192656,74894.4989838359,0.0,1.0
2007-08-22,19.95,20.28,19.51,19.6,78800,11.1877375690949,11.3727978897867,10.9409904748391,10.9914614713914,140516.34571253,0.0,1.0
2007-08-23,19.5,20.39,19.22,20.07,49600,10.9353825863333,11.4344846633506,10.7783617081706,11.2550322311646,88446.8368951971,0.0,1.0
2007-08-24,19.4,20.2,19.11,19.47,52600,10.8793037012752,11.3279347817402,10.7166749346067,10.9185589208159,93796.4439654709,0.0,1.0
2007-08-27,19.24,20.0,19.14,19.3,33600,10.7895774851822,11.2157770116239,10.7334986001241,10.8232248162171,59915.5991870689,0.0,1.0
2007-08-28,17.95,19.05,17.84,19.01,71900,10.0661598679325,10.6830276035718,10.0044730943685,10.6605960495485,128212.2494509,0.0,1.0
2007-08-29,19.06,19.16,17.87,18.13,76900,10.6886354920776,10.7447143771357,10.021296759886,10.1671018610371,137128.26123469,0.0,1.0
2007-08-30,18.61,19.41,18.2,18.81,35700,10.4362805093161,10.884911589781,10.2063570805778,10.5484382794323,63660.3241362604,0.0,1.0
2007-08-31,18.35,19.5,18.24,19.05,69100,10.2904754081649,10.9353825863333,10.228788634601,10.6830276035718,123219.282851979,0.0,1.0
2007-09-04,18.67,19.19,18.23,18.23,27500,10.4699278403509,10.7615380426532,10.2231807460952,10.2231807460952,49038.0648108452,0.0,1.0
2007-09-05,17.43,18.52,16.92,18.38,101500,9.77454966563025,10.3858095127637,9.48854735183384,10.3072990736824,180995.039210937,0.0,1.0
2007-09-06,20.59,20.81,18.13,18.55,374200,11.5466424334668,11.6700159805947,10.1671018610371,10.4026331782812,667274.321898846,0.0,1.0
2007-09-07,19.98,20.2,19.48,20.0,150100,11.2045612346123,11.3279347817402,10.9241668093217,11.2157770116239,267658.673749376,0.0,1.0
2007-09-10,19.73,20.41,19.27,20.2,123600,11.064364021967,11.4457004403622,10.8064011506996,11.3279347817402,220403.811295289,0.0,1.0
2007-09-11,20.2,20.34,19.75,19.87,87900,11.3279347817402,11.4064452208215,11.0755797989786,11.1428744610484,156743.487159028,0.0,1.0
2007-09-12,21.21,21.4,20.08,20.08,96400,11.8943315208272,12.0008814024376,11.2606401196704,11.2606401196704,171900.707191471,0.0,1.0
2007-09-13,20.84,21.51,20.38,21.51,82600,11.6868396461121,12.0625681760015,11.4288767748448,12.0625681760015,147292.514668211,0.0,1.0
2007-09-14,20.95,21.24,20.45,20.52,72500,11.7485264196761,11.9111551863446,11.4681319943855,11.5073872139261,129282.170864955,0.0,1.0
2007-09-17,20.29,20.9,20.07,20.9,63100,11.3784057782925,11.720486977147,11.2550322311646,11.720486977147,112520.06871143,0.0,1.0
2007-09-18,20.94,20.98,19.8601,20.3,117400,11.7429185311702,11.7653500851935,11.1373226514276,11.3840136667983,209347.95668339,0.0,1.0
2007-09-19,20.93,21.25,20.35,21.12,106100,11.7373106426644,11.9167630748504,11.4120531093273,11.8438605242749,189197.770052025,0.0,1.0
2007-09-20,20.1,20.92,19.58,20.55,91700,11.271855896682,11.7317027541586,10.9802456943798,11.5242108794436,163519.656114709,0.0,1.0
2007-09-21,20.05,20.36,19.61,20.29,95600,11.243816454153,11.4176609978332,10.9970693598973,11.3784057782925,170474.145306065,0.0,1.0
2007-09-24,19.86,20.4,19.28,20.0,65300,11.1372665725426,11.4400925518564,10.8120090392055,11.2157770116239,116443.113896297,0.0,1.0
2007-09-25,19.12,19.97,18.82,19.58,80700,10.7222828231125,11.1989533461065,10.5540461679381,10.9802456943798,143904.43019037,0.0,1.0
2007-09-26,19.61,20.32,19.21,19.21,73300,10.9970693598973,11.3952294438099,10.7727538196648,10.7727538196648,130708.732750361,0.0,1.0
2007-09-27,19.71,20.05,19.59,19.66,63000,11.0531482449554,11.243816454153,10.9858535828856,11.0251088024263,112341.748475754,0.0,1.0
2007-09-28,20.02,20.02,19.7,19.77,120800,11.2269927886355,11.2269927886355,11.0475403564496,11.0867955759902,215410.844696368,0.0,1.0
2007-10-01,21.35,21.78,20.09,20.14,120300,11.9728419599085,12.2139811656584,11.2662480081762,11.2942874507053,214519.243517988,0.0,1.0
2007-10-02,21.64,21.92,21.01,21.32,141000,12.1354707265771,12.2924916047398,11.7821737507109,11.9560182943911,251431.532302878,0.0,1.0
2007-10-03,21.7,21.8,20.81,21.47,100200,12.169118057612,12.2251969426701,11.6700159805947,12.0401366219783,178676.876147151,0.0,1.0
2007-10-04,21.29,21.89,20.9,21.83,80200,11.9391946288737,12.2756679392224,11.720486977147,12.2420206081875,143012.829011991,0.0,1.0
2007-10-05,21.82,22.36,21.23,21.55,103500,12.2364127196817,12.5392386989955,11.9055472978388,12.0849997300248,184561.443924453,0.0,1.0
2007-10-08,21.03,21.99,20.97,21.73,77400,11.7933895277226,12.3317468242805,11.7597421966877,12.1859417231294,138019.862413069,0.0,1.0
2007-10-09,21.57,21.76,20.64,21.08,73200,12.0962155070364,12.2027653886468,11.5746818759959,11.8214289702516,130530.412514686,0.0,1.0
2007-10-10,20.82,21.49,20.59,21.19,86000,11.6756238691005,12.0513523989899,11.5466424334668,11.8831157438155,153355.402681188,0.0,1.0
2007-10-11,20.59,20.91,20.51,20.91,99900,11.5466424334668,11.7260948656528,11.5017793254203,11.7260948656528,178141.915440125,0.0,1.0
2007-10-12,20.54,21.38,20.49,20.66,124500,11.5186029909378,11.989665625426,11.4905635484087,11.5858976530075,222008.693416371,0.0,1.0
2007-10-15,20.44,21.28,20.3,20.49,77800,11.4625241058796,11.9335867403679,11.3840136667983,11.4905635484087,138733.143355773,0.0,1.0
2007-10-16,20.71,21.2,20.25,20.25,71000,11.6139370955366,11.8887236323214,11.3559742242692,11.3559742242692,126607.367329818,0.0,1.0
2007-10-17,20.9,21.28,20.35,20.95,85300,11.720486977147,11.9335867403679,11.4120531093273,11.7485264196761,152107.161031458,0.0,1.0
2007-10-18,20.84,20.94,20.24,20.73,70600,11.6868396461121,11.7429185311702,11.3503663357634,11.6251528725482,125894.086387115,0.0,1.0
2007-10-19,20.36,21.0,20.27,20.8,79700,11.4176609978332,11.7765658622051,11.3671900012808,11.6644080920889,142121.227833612,0.0,1.0
2007-10-22,20.86,20.9,19.6,20.09,64500,11.6980554231237,11.720486977147,10.9914614713914,11.2662480081762,115016.552010892,0.0,1.0
2007-10-23,21.5,21.5,20.48,21.0,73700,12.0569602874957,12.0569602874957,11.4849556599029,11.7765658622051,131422.013693065,0.0,1.0
2007-10-24,21.1,21.535,20.5901,21.27,122200,11.8326447472632,12.0765878972661,11.5466985123519,11.927978851862,217907.327995829,0.0,1.0
2007-10-25,20.82,21.86,20.71,21.13,106800,11.6756238691005,12.2588442737049,11.6139370955366,11.8494684127807,190446.011701755,0.0,1.0
2007-10-26,20.8,21.53,20.55,21.16,135100,11.6644080920889,12.0737839530131,11.5242108794436,11.8662920782981,240910.638398006,0.0,1.0
2007-10-29,20.52,20.86,19.18,20.84,67900,11.5073872139261,11.6980554231237,10.7559301541473,11.6868396461121,121079.440023869,0.0,1.0
2007-10-30,20.71,21.04,20.525,20.525,91600,11.6139370955366,11.7989974162284,11.510191158179,11.510191158179,163341.335879033,0.0,1.0
2007-10-31,21.54,21.65,20.74,20.86,86700,12.079391841519,12.1410786150829,11.630760761054,11.6980554231237,154603.644330918,0.0,1.0
2007-11-01,20.4,21.37,20.27,21.19,158700,11.4400925518564,11.9840577369202,11.3671900012808,11.8831157438155,282994.214017495,0.0,1.0
2007-11-02,20.58,20.87,20.32,20.68,59900,11.541034544961,11.7036633116296,11.3952294438099,11.5971134300191,106813.821169804,0.0,1.0
2007-11-05,20.48,20.83,20.23,20.23,136200,11.4849556599029,11.6812317576063,11.3447584472576,11.3447584472576,242872.16099044,0.0,1.0
2007-11-06,20.67,20.8,19.89,20.33,115200,11.5915055415133,11.6644080920889,11.15409023806,11.4008373323157,205424.911498522,0.0,1.0
2007-11-07,19.98,20.64,19.95,20.37,114400,11.2045612346123,11.5746818759959,11.1877375690949,11.423268886339,203998.349613115,0.0,1.0
2007-11-08,20.51,20.96,20.08,20.17,109800,11.5017793254203,11.7541343081819,11.2606401196704,11.3111111162227,195795.618772029,0.0,1.0
2007-11-09,20.32,20.63,19.99,20.15,74300,11.3952294438099,11.5690739874901,11.2101691231181,11.2998953392111,132491.93510712,0.0,1.0
2007-11-12,21.66,21.67,20.23,20.34,401200,12.1466865035887,12.1522943920945,11.3447584472576,11.4064452208215,715420.785531311,0.0,1.0
2007-11-13,22.18,22.26,21.2,21.78,229300,12.494375590949,12.5394409672915,11.9423247307538,12.2690487092367,407053.074639779,0.1,1.0
2007-11-14,21.7,22.37,21.33,22.3,316600,12.2239833328942,12.6014058597624,12.0155559673103,12.5619736554628,562027.925996311,0.0,1.0
2007-11-15,21.32,21.78,21.19,21.55,95800,12.0099227952675,12.2690487092367,11.936691558711,12.1394857522521,170064.040778416,0.0,1.0
2007-11-16,21.21,21.49,20.84,21.4,82800,11.9479579027966,12.1056867199953,11.7395305372127,12.05498817161,146986.45695671,0.0,1.0
2007-11-19,20.04,20.97,20.0,20.94,79900,11.288876773788,11.8127617737692,11.2663440856168,11.7958622576408,141838.380565715,0.0,1.0
2007-11-20,19.96,20.18,19.51,20.03,119900,11.2438113974456,11.3677411823874,10.9903186555192,11.2832436017452,212846.330786347,0.0,1.0
2007-11-21,19.72,20.26,19.7,19.95,79200,11.1086152684182,11.4128065587298,11.0973489243326,11.2381782254028,140595.741436853,0.0,1.0
2007-11-23,19.76,20.13,19.56,19.92,24900,11.1311479565894,11.3395753221733,11.0184845157332,11.2212787092743,44202.449012344,0.0,1.0
2007-11-26,18.15,20.61,18.11,20.61,88500,10.2242072576973,11.6099675802281,10.201674569526,11.6099675802281,157105.08986315,0.0,1.0
2007-11-27,17.88,18.26,17.33,18.22,169600,10.0721116125414,10.2861721501682,9.76228715018697,10.2636394619969,301073.708935484,0.0,1.0
2007-11-28,18.06,18.625,17.9,18.11,114700,10.173508709312,10.4917829297307,10.0833779566271,10.201674569526,203615.297257664,0.0,1.0
2007-11-29,18.04,18.16,17.77,18.0,106400,10.1622423652264,10.2298404297401,10.0101467200705,10.1397096770551,188881.147586883,0.0,1.0
2007-11-30,16.82,18.43,16.79,18.34,201600,9.47499537600374,10.3819360748959,9.45809585987532,10.3312375265106,357880.06911199,0.0,1.0
2007-12-03,17.06,17.55,16.7,16.9,105400,9.61019150503114,9.88621693512876,9.40739731149004,9.52006075234621,187105.948831368,0.0,1.0
2007-12-04,17.0,17.13,16.55,16.95,104900,9.57639247277429,9.6496237093308,9.32289973084792,9.54822661256025,186218.34945361,0.0,1.0
2007-12-05,17.19,17.45,17.04,17.37,98500,9.68342274158765,9.82988521470067,9.59892516094553,9.7848198383582,174857.077418308,0.0,1.0
2007-12-06,20.4,21.19,17.6599,17.67,249500,11.4916709673292,11.936691558711,9.94812549587922,9.95381499964246,442912.089501195,0.0,1.0
2007-12-07,19.35,20.7399,19.25,20.42,116300,10.9001879028343,11.6831424850642,10.8438561824062,11.5029373114148,206455.615266489,0.0,1.0
2007-12-10,20.54,20.93,19.38,19.43,93200,11.5705353759285,11.790229085598,10.9170874189627,10.9452532791767,165448.524014074,0.0,1.0
2007-12-11,18.91,20.87,18.83,20.68,60700,10.6523283329507,11.7564300533411,10.6072629566082,11.6493997845278,107754.56445981,0.0,1.0
2007-12-12,19.62,20.22,19.17,20.15,66500,11.0522835479901,11.3902738705586,10.7987908060637,11.3508416662589,118050.717241802,0.0,1.0
2007-12-13,20.32,20.34,17.93,19.41,111500,11.4466055909867,11.4578719350723,10.1002774727555,10.9339869350911,197934.661240014,0.0,1.0
2007-12-14,19.64,20.51,19.64,19.97,77700,11.0635498920757,11.5536358598,11.0635498920757,11.2494445694884,137932.943303579,0.0,1.0
2007-12-17,19.87,20.74,19.54,19.55,88000,11.1931128490603,11.6831988167846,11.0072181716476,11.0128513436904,156217.490485392,0.0,1.0
2007-12-18,20.78,20.8,20.1,20.1,136700,11.7057315049559,11.7169978490415,11.3226758060449,11.3226758060449,242669.669879012,0.0,1.0
2007-12-19,20.67,20.84,20.24,20.55,92100,11.643766612485,11.7395305372127,11.4015402146442,11.5761685479713,163495.805383007,0.0,1.0
2007-12-20,20.79,20.89,20.18,20.84,125800,11.7113646769987,11.7676963974268,11.3677411823874,11.7395305372127,223320.00344389,0.0,1.0
2007-12-21,21.1,22.0,20.57,21.02,212500,11.8859930103257,12.3929784941785,11.5874348920569,11.8409276339833,377229.735547113,0.0,1.0
2007-12-24,21.7,21.7,20.74,21.27,35500,12.2239833328942,12.2239833328942,11.6831988167846,11.9817569350535,63019.5558208119,0.0,1.0
2007-12-26,21.34,21.49,21.02,21.42,87700,12.0211891393531,12.1056867199953,11.8409276339833,12.0662545156956,155684.930858738,0.0,1.0
2007-12-27,20.2,21.48,20.12,21.12,56700,11.379007526473,12.1000535479525,11.3339421501305,11.8972593544114,100653.769437747,0.0,1.0
2007-12-28,19.92,20.99,19.88,20.4,56400,11.2212787092743,11.8240281178548,11.1987460211031,11.4916709673292,100121.209811093,0.0,1.0
2007-12-31,20.1,20.82,19.74,19.86,118800,11.3226758060449,11.7282641931271,11.1198816125038,11.1874796770175,210893.61215528,0.0,1.0
2008-01-02,19.62,20.39,19.4,20.03,112800,11.0522835479901,11.4860377952863,10.9283537630483,11.2832436017452,200242.419622185,0.0,1.0
2008-01-03,19.44,20.07,19.44,19.51,105600,10.9508864512195,11.3057762899165,10.9508864512195,10.9903186555192,187460.988582471,0.0,1.0
2008-01-04,18.68,19.52,18.6,19.12,122900,10.5227653759661,10.995951827562,10.4776999996236,10.7706249458497,218171.927052894,0.0,1.0
2008-01-07,19.35,19.77,18.69,18.69,117800,10.9001879028343,11.1367811286322,10.5283985480089,10.5283985480089,209118.413399763,0.0,1.0
2008-01-08,18.86,20.1,18.86,19.4,93100,10.6241624727367,11.3226758060449,10.6241624727367,10.9283537630483,165271.004138522,0.0,1.0
2008-01-09,20.13,20.26,18.6,18.71,98100,11.3395753221733,11.4128065587298,10.4776999996236,10.5396648920945,174146.997916102,0.0,1.0
2008-01-10,20.05,20.21,19.47,19.86,107400,11.2945099458309,11.3846406985158,10.967785967348,11.1874796770175,190656.346342398,0.0,1.0
2008-01-11,19.22,19.85,19.08,19.85,86500,10.8269566662778,11.1818465049747,10.7480922576784,11.1818465049747,153554.692352118,0.0,1.0
2008-01-14,19.59,19.98,19.23,19.63,73700,11.0353840318617,11.2550777415312,10.8325898383206,11.0579167200329,130832.148281516,0.0,1.0
2008-01-15,18.78,19.46,18.53,19.28,173700,10.5790970963942,10.9621527953052,10.438267795324,10.8607556985346,308352.023833098,0.0,1.0
2008-01-16,18.7,19.1,18.445,18.77,234400,10.5340317200517,10.7593586017641,10.3903858329601,10.5734639243514,416106.588292909,0.0,1.0
2008-01-17,18.18,19.12,18.01,19.12,118700,10.2411067738257,10.7706249458497,10.1453428490979,10.7706249458497,210716.092279728,0.0,1.0
2008-01-18,18.02,18.66,17.85,18.17,98300,10.1509760211408,10.5114990318805,10.055212096413,10.2354736017829,174502.037667204,0.0,1.0
2008-01-22,18.07,18.55,17.43,17.45,231300,10.1791418813548,10.4495341394096,9.81861887061505,9.82988521470067,410603.472150809,0.0,1.0
2008-01-23,20.78,20.78,17.55,17.55,201900,11.7057315049559,11.7057315049559,9.88621693512876,9.88621693512876,358412.628738643,0.0,1.0
2008-01-24,20.68,21.22,20.1,20.79,111800,11.6493997845278,11.9535910748394,11.3226758060449,11.7113646769987,198467.220866669,0.0,1.0
2008-01-25,20.31,21.25,20.18,21.02,54300,11.4409724189439,11.9704905909679,11.3677411823874,11.8409276339833,96393.2924245089,0.0,1.0
2008-01-28,21.4,21.5,19.85,20.04,89500,12.05498817161,12.1113198920381,11.1818465049747,11.288876773788,158880.288618666,0.0,1.0
2008-01-29,21.57,21.99,20.97,21.57,90500,12.1507520963377,12.3873453221357,11.8127617737692,12.1507520963377,160655.487374182,0.0,1.0
2008-01-30,21.28,22.0,21.07,21.37,43100,11.9873901070963,12.3929784941785,11.8690934941973,12.0380886554816,76511.0663627318,0.0,1.0
2008-01-31,21.94,21.95,20.89,20.89,115500,12.3591794619216,12.3648126339645,11.7676963974268,11.7676963974268,205035.456262078,0.0,1.0
2008-02-01,21.9,22.0,21.59,21.98,107600,12.3366467737504,12.3929784941785,12.1620184404234,12.3817121500929,191011.386093503,0.0,1.0
2008-02-04,21.41,21.9,21.38,21.51,79300,12.0606213436528,12.3366467737504,12.0437218275244,12.1169530640809,140773.261312405,0.0,1.0
2008-02-05,21.03,21.91,20.27,20.94,93700,11.8465608060261,12.3422799457932,11.4184397307726,11.7958622576408,166336.123391832,0.0,1.0
2008-02-06,20.71,21.53,20.55,21.24,125200,11.6662993006562,12.1282194081665,11.5761685479713,11.9648574189251,222254.884190581,0.0,1.0
2008-02-07,21.42,21.79,20.7,20.78,182400,12.0662545156956,12.2746818812795,11.6606661286134,11.7057315049559,323796.253006086,0.0,1.0
2008-02-08,21.01,22.0,20.81,21.39,153500,11.8352944619405,12.3929784941785,11.7226310210843,12.0493549995672,272493.008971678,0.0,1.0
2008-02-11,20.95,21.58,20.45,20.98,172100,11.8014954296836,12.1563852683805,11.5198368275432,11.818394945812,305511.705824273,0.0,1.0
2008-02-12,21.45,21.99,20.99,21.02,96400,12.1394857522521,12.4450951837773,11.879151792064,11.8961300938154,170335.057200952,0.1,1.0
2008-02-13,23.0,23.05,21.35,21.7,222000,13.0166980094079,13.0449951789935,12.0828914130808,12.2809716001805,392265.380690987,0.0,1.0
2008-02-14,21.94,23.01,21.5501,23.01,97000,12.4167980141917,13.022357443325,12.1961366857626,13.022357443325,171395.233905521,0.0,1.0
2008-02-15,21.43,21.98,21.23,21.84,108600,12.1281668844179,12.4394357498602,12.0149782060752,12.3602036750203,191891.983527212,0.0,1.0
2008-02-19,21.29,21.88,21.29,21.76,49500,12.048934809578,12.3828414106889,12.048934809578,12.3149282036833,87464.5781270444,0.0,1.0
2008-02-20,21.55,22.11,20.78,21.16,126300,12.1960800914235,12.513008390783,11.7603036798042,11.9753621686552,223167.196312034,0.0,1.0
2008-02-21,20.72,21.85,20.69,21.72,87000,11.7263470763013,12.3658631089375,11.7093687745499,12.2922904680147,153725.622162685,0.0,1.0
2008-02-22,20.43,21.39,20.08,20.77,95400,11.5622234927045,12.1055291487493,11.3641433056048,11.754644245887,168568.096026667,0.0,1.0
2008-02-25,21.58,21.78,20.46,20.5,80000,12.2130583931749,12.3262470715175,11.5792017944559,11.6018395301244,141356.893942698,0.0,1.0
2008-02-26,21.93,22.43,20.98,21.59,74200,12.4111385802745,12.6941102761312,11.8734923581468,12.218717827092,131108.519131853,0.0,1.0
2008-02-27,22.14,22.23,21.02,21.66,67100,12.5299866925344,12.5809215977886,11.8961300938154,12.2583338645119,118563.094794438,0.0,1.0
2008-02-28,21.54,22.4,21.23,21.97,138900,12.1904206575063,12.6771319743798,12.0149782060752,12.4337763159431,245430.90710801,0.0,1.0
2008-02-29,20.49,22.35,20.49,21.74,105400,11.5961800962073,12.6488348047942,11.5961800962073,12.303609335849,186237.707769504,0.0,1.0
2008-03-03,20.4,20.79,19.77,20.55,102100,11.5452451909531,11.7659631137213,11.1887008541736,11.6301366997101,180406.735894368,0.0,1.0
2008-03-04,20.39,20.81,20.06,20.2,88900,11.5395857570359,11.7772819815556,11.3528244377705,11.4320565126104,157082.848393824,0.0,1.0
2008-03-05,20.42,20.5,20.0,20.39,55200,11.5565640587873,11.6018395301244,11.3188678342677,11.5395857570359,97536.2568204621,0.0,1.0
2008-03-06,19.63,20.38,19.63,20.21,110100,11.1094687793338,11.5339263231188,11.1094687793338,11.4377159465275,194542.425288638,0.0,1.0
2008-03-07,19.6,20.19,19.2,19.37,103300,11.0924904775824,11.4263970786933,10.866113120897,10.9623234974883,182527.089303508,0.0,1.0
2008-03-10,19.97,20.28,19.48,19.82,71400,11.3018895325163,11.4773319839475,11.0245772705768,11.2169980237593,126161.027843858,0.0,1.0
2008-03-11,20.45,20.63,19.24,20.45,93400,11.5735423605387,11.6754121710471,10.8887508565655,11.5735423605387,165034.173678101,0.0,1.0
2008-03-12,20.61,21.21,20.07,20.32,71700,11.6640933032129,12.0036593382409,11.3584838716876,11.499969719616,126691.116196143,0.0,1.0
2008-03-13,22.24,22.31,20.21,20.3,90900,12.5865810317057,12.6261970691256,11.4377159465275,11.4886508517817,160616.770742391,0.0,1.0
2008-03-14,22.56,23.0,21.85,22.5,114400,12.767682917054,13.0166980094079,12.3658631089375,12.7337263135512,202140.358338058,0.0,1.0
2008-03-17,22.54,22.94,20.86,21.94,127700,12.7563640492197,12.9827414059051,11.8055791511412,12.4167980141917,225640.941956032,0.0,1.0
2008-03-18,23.76,23.96,22.41,23.0,155100,13.44681498711,13.5600036654527,12.682791408297,13.0166980094079,274055.678131407,0.0,1.0
2008-03-19,22.68,24.0,22.61,23.9,151500,12.8355961240596,13.5826414011213,12.7959800866396,13.5260470619499,267694.617903985,0.0,1.0
2008-03-20,22.9,23.24,22.02,23.02,254800,12.9601036702365,13.1525244234191,12.4620734855287,13.0280168772421,450221.707207495,0.0,1.0
2008-03-24,22.94,23.95,22.67,23.06,92400,12.9827414059051,13.5543442315356,12.8299366901425,13.0506546129107,163267.212503816,0.0,1.0
2008-03-25,22.77,23.36,22.61,22.81,102800,12.8865310293138,13.2204376304247,12.7959800866396,12.9091687649823,181643.608716367,0.0,1.0
2008-03-26,23.42,23.5,22.57,22.57,112100,13.2543942339275,13.2996697052646,12.7733423509711,12.7733423509711,198076.347637206,0.0,1.0
2008-03-27,22.96,23.63,22.95,23.5,122100,12.9940602737393,13.3732423461873,12.9884008398222,13.2996697052646,215745.959380044,0.0,1.0
2008-03-28,22.3,23.05,22.24,22.91,78700,12.6205376352085,13.0449951789935,12.5865810317057,12.9657631041537,139059.844416129,0.0,1.0
2008-03-31,22.34,22.64,22.02,22.64,71600,12.643175370877,12.812958388391,12.4620734855287,12.812958388391,126514.420078715,0.0,1.0
2008-04-01,23.5,23.69,22.26,23.38,124300,13.2996697052646,13.4071989496901,12.59789989954,13.231756498259,219633.273963467,0.0,1.0
2008-04-02,23.2,23.53,22.8,23.34,63300,13.1298866877505,13.316648007016,12.9035093310652,13.2091187625904,111848.64233216,0.0,1.0
2008-04-03,22.78,22.92,21.61,22.92,114300,12.8921904632309,12.9714225380708,12.2300366949263,12.9714225380708,201963.662220631,0.0,1.0
2008-04-04,22.65,23.25,22.57,22.85,87600,12.8186178223082,13.1581838573362,12.7733423509711,12.9318065006509,154785.798867254,0.0,1.0
2008-04-07,22.55,23.03,22.36,22.78,86100,12.7620234831368,13.0336763111593,12.6544942387113,12.8921904632309,152135.35710583,0.0,1.0
2008-04-08,22.94,23.5,22.43,22.43,99400,12.9827414059051,13.2996697052646,12.6941102761312,12.6941102761312,175635.940723802,0.0,1.0
2008-04-09,21.44,22.96,21.41,22.93,165600,12.133826318335,12.9940602737393,12.1168480165836,12.9770819719879,292608.770461385,0.0,1.0
2008-04-10,21.62,22.2,21.0,21.48,102500,12.2356961288434,12.5639432960372,11.8848112259811,12.1564640540035,181113.520364082,0.0,1.0
2008-04-11,20.79,21.55,20.7,21.16,105200,11.7659631137213,12.1960800914235,11.7150282084671,11.9753621686552,185884.315534648,0.0,1.0
2008-04-14,20.57,20.86,20.44,20.7,85800,11.6414555675443,11.8055791511412,11.5678829266216,11.7150282084671,151605.268753544,0.0,1.0
2008-04-15,20.81,21.24,20.34,20.67,49000,11.7772819815556,12.0206376399923,11.5112885874503,11.6980499067157,86581.0975399024,0.0,1.0
2008-04-16,21.37,21.64,20.75,21.06,59700,12.094210280915,12.2470149966777,11.7433253780528,11.9187678294839,105487.582104739,0.0,1.0
2008-04-17,20.78,21.56,20.72,21.23,114100,11.7603036798042,12.2017395253406,11.7263470763013,12.0149782060752,201610.269985773,0.0,1.0
2008-04-18,21.73,21.81,21.28,21.28,251300,12.2979499019319,12.3432253732689,12.0432753756608,12.0432753756608,444037.3430975,0.0,1.0
2008-04-21,21.71,21.79,20.55,21.57,306100,12.2866310340976,12.3319065054347,11.6301366997101,12.2073989592577,540866.815448249,0.0,1.0
2008-04-22,20.66,21.8,20.5,21.56,190800,11.6923904727985,12.3375659393518,11.6018395301244,12.2017395253406,337136.192053337,0.0,1.0
2008-04-23,21.0,21.34,20.49,20.76,262200,11.8848112259811,12.0772319791636,11.5961800962073,11.7489848119699,463297.219897194,0.0,1.0
2008-04-24,21.24,21.9,20.76,20.94,129300,12.0206376399923,12.3941602785231,11.7489848119699,11.8508546224783,228468.079834886,0.0,1.0
2008-04-25,21.1,21.48,20.76,21.36,108200,11.9414055651524,12.1564640540035,11.7489848119699,12.0885508469979,191185.1990575,0.0,1.0
2008-04-28,21.15,21.7,21.01,21.11,178200,11.9697027347381,12.2809716001805,11.8904706598982,11.9470649990696,314872.481257361,0.0,1.0
2008-04-29,21.06,21.785,20.96,21.19,166800,11.9187678294839,12.3290767884761,11.8621734903126,11.9923404704066,294729.123870526,0.0,1.0
2008-04-30,20.97,21.93,20.66,21.15,207700,11.8678329242297,12.4111385802745,11.6923904727985,11.9697027347381,366997.83589873,0.0,1.0
2008-05-01,21.3,21.79,20.47,21.0,258200,12.0545942434951,12.3319065054347,11.584861228373,11.8848112259811,456229.375200059,0.0,1.0
2008-05-02,21.5,21.79,20.54,21.52,221400,12.1677829218378,12.3319065054347,11.6244772657929,12.1791017896721,391205.203986417,0.0,1.0
2008-05-05,21.29,21.59,20.88,21.37,83800,12.048934809578,12.218717827092,11.8168980189755,12.094210280915,148071.346404976,0.0,1.0
2008-05-06,21.34,21.78,21.16,21.2,152900,12.0772319791636,12.3262470715175,11.9753621686552,11.9979999043238,270168.363547983,0.0,1.0
2008-05-07,20.4,21.94,20.35,21.38,79700,11.5452451909531,12.4167980141917,11.5169480213674,12.0998697148322,140826.805590413,0.0,1.0
2008-05-08,21.14,21.3,20.33,20.52,114000,11.964043300821,12.0545942434951,11.5056291535331,11.6131583979587,201433.573868345,0.0,1.0
2008-05-09,20.08,20.87,19.99,20.87,72200,11.3641433056048,11.8112385850584,11.3132084003506,11.8112385850584,127574.596783285,0.0,1.0
2008-05-12,21.11,21.34,20.14,20.14,64300,11.9470649990696,12.0772319791636,11.3980999091076,11.3980999091076,113615.603506443,0.0,1.0
2008-05-13,20.8,21.14,20.47,21.14,40200,11.7716225476384,11.964043300821,11.584861228373,11.964043300821,71031.839206206,0.0,1.0
2008-05-14,20.87,21.37,20.79,20.79,51000,11.8678329242297,12.1521604978816,11.8223405124454,11.8223405124454,89685.2868417917,0.1,1.0
2008-05-15,20.43,20.8599,20.35,20.85,63000,11.617624659416,11.8620895072419,11.5721322476317,11.8564598212836,110787.707275155,0.0,1.0
2008-05-16,20.0,20.58,19.97,20.58,202900,11.3731029460754,11.7029229315116,11.3560432916563,11.7029229315116,356806.758827442,0.0,1.0
2008-05-19,20.1,20.15,20.0,20.0,127100,11.4299684608058,11.458401218171,11.3731029460754,11.3731029460754,223509.803090034,0.0,1.0
2008-05-20,20.12,20.2,19.99,20.0,66600,11.4413415637519,11.4868339755362,11.3674163946024,11.3731029460754,117118.433405163,0.0,1.0
2008-05-21,20.03,20.54,19.765,20.07,86900,11.3901626004945,11.6801767256195,11.239468986459,11.4129088063867,152816.694638269,0.0,1.0
2008-05-22,20.5,20.55,20.06,20.06,66100,11.6574305197273,11.6858632770925,11.4072222549136,11.4072222549136,116239.165887107,0.0,1.0
2008-05-23,19.98,20.5,19.96,20.35,35800,11.3617298431293,11.6574305197273,11.3503567401833,11.5721322476317,62955.5542928658,0.0,1.0
2008-05-27,20.3,20.5,19.71,20.0,45500,11.5436994902665,11.6574305197273,11.2081929533573,11.3731029460754,80013.3441431674,0.0,1.0
2008-05-28,20.32,20.49,19.956,20.46,61700,11.5550725932126,11.6517439682543,11.348082119594,11.6346843138351,108501.611728207,0.0,1.0
2008-05-29,20.51,20.57,19.87,20.22,67500,11.6631170712003,11.6972363800386,11.2991777769259,11.4982070784822,118701.114937666,0.0,1.0
2008-05-30,20.18,20.62,19.97,20.57,109600,11.4754608725901,11.7256691374038,11.3560432916563,11.6972363800386,192735.439958046,0.0,1.0
2008-06-02,20.03,20.46,19.92,20.13,55100,11.3901626004945,11.6346843138351,11.3276105342911,11.4470281152249,96895.2804898576,0.0,1.0
2008-06-03,20.07,20.4,20.0,20.15,79200,11.4129088063867,11.6005650049969,11.3731029460754,11.458401218171,139275.974860194,0.0,1.0
2008-06-04,20.09,20.4,19.95,19.95,104100,11.4242819093328,11.6005650049969,11.3446701887102,11.3446701887102,183063.497259421,0.0,1.0
2008-06-05,20.4,20.42,20.0,20.09,110200,11.6005650049969,11.611938107943,11.3731029460754,11.4242819093328,193790.560979715,0.0,1.0
2008-06-06,20.62,20.78,20.05,20.23,192600,11.7256691374038,11.8166539609724,11.4015357034406,11.5038936299553,338693.847955471,0.0,1.0
2008-06-09,20.91,21.49,20.49,20.85,122500,11.8905791301218,12.220399115558,11.6517439682543,11.8564598212836,215420.541923912,0.0,1.0
2008-06-10,20.42,21.78,20.106,20.54,110400,11.611938107943,12.3853091082761,11.4333803916896,11.6801767256195,194142.267986937,0.0,1.0
2008-06-11,17.43,18.25,16.45,16.5,695000,9.91165921750472,10.3779564382938,9.35437717314703,9.38280993051222,1222181.85009893,0.0,1.0
2008-06-12,17.31,17.77,17.185,17.54,242200,9.84342059982827,10.105001967588,9.7723387064153,9.97421128370814,425917.185746705,0.0,1.0
2008-06-13,17.77,17.77,16.99,17.46,177800,10.105001967588,10.105001967588,9.66145095269106,9.92871887192384,312667.529420992,0.0,1.0
2008-06-16,17.52,17.745,17.32,17.51,227100,9.96283818076206,10.0907855889054,9.84910715130131,9.95715162928903,399363.30670139,0.0,1.0
2008-06-17,17.35,17.67,17.34,17.64,151600,9.86616680572042,10.0481364528576,9.86048025424738,10.0310767984385,266593.911474816,0.0,1.0
2008-06-18,17.37,17.62,17.21,17.3,204800,9.8775399086665,10.0197036954924,9.78655508509789,9.83773404835523,360147.975396058,0.0,1.0
2008-06-19,17.66,17.68,17.1,17.33,144500,10.0424499013846,10.0538230043307,9.72400301889448,9.85479370277434,254108.31271841,0.0,1.0
2008-06-20,17.46,17.75,17.3,17.44,149800,9.92871887192384,10.0936288646419,9.83773404835523,9.91734576897776,263428.548409812,0.0,1.0
2008-06-23,17.71,17.74,17.31,17.56,189600,10.0708826587498,10.0879423131689,9.84342059982827,9.98558438665421,333418.242847131,0.0,1.0
2008-06-24,17.49,18.12,17.3,17.39,207200,9.94577852634295,10.3040312691443,9.83773404835523,9.88891301161257,364368.45948273,0.0,1.0
2008-06-25,17.76,18.02,17.35,17.49,182200,10.099315416115,10.2471657544139,9.86616680572042,9.94577852634295,320405.08357989,0.0,1.0
2008-06-26,17.63,17.69,17.36,17.46,140600,10.0253902469655,10.0595095558037,9.87185335719346,9.92871887192384,247250.026077566,0.0,1.0
2008-06-27,17.34,17.97,17.3337,17.53,330100,9.86048025424738,10.2187329970488,9.85689772681937,9.9685247322351,580492.415421087,0.0,1.0
2008-06-30,17.32,17.73,17.3,17.3,224300,9.84910715130131,10.0822557616959,9.83773404835523,9.83773404835523,394439.408600272,0.0,1.0
2008-07-01,17.36,17.54,17.16,17.16,197200,9.87185335719346,9.97421128370814,9.75812232773271,9.75812232773271,346783.109121595,0.0,1.0
2008-07-02,16.97,17.66,16.97,17.32,210000,9.65007784974499,10.0424499013846,9.65007784974499,9.84910715130131,369292.357583848,0.0,1.0
2008-07-03,17.36,17.58,16.64,17.01,83100,9.87185335719346,9.99695748960029,9.46242165113475,9.67282405563714,146134.261501037,0.0,1.0
2008-07-07,16.76,18.0699,16.75,17.5,134400,9.5306602688112,10.2755416462644,9.52497371733816,9.95146507781599,236347.108853663,0.0,1.0
2008-07-08,17.08,17.4201,16.75,16.75,188400,9.7126299159484,9.90602953154642,9.52497371733816,9.52497371733816,331308.000803795,0.0,1.0
2008-07-09,16.51,17.09,16.38,16.96,126900,9.38849648198526,9.71831646742144,9.31457131283576,9.64439129827195,223158.096082811,0.0,1.0
2008-07-10,16.54,17.19,16.41,16.42,141400,9.40555613640437,9.77518198215182,9.33163096725488,9.33731751872792,248656.854106458,0.0,1.0
2008-07-11,16.36,16.73,16.16,16.4,168100,9.30319820988969,9.51360061439208,9.18946718042893,9.32594441578184,295609.73957069,0.0,1.0
2008-07-14,15.92,17.12,15.85,16.4,114600,9.05298994507603,9.73537612184055,9.01318408476476,9.32594441578184,201528.115138614,0.0,1.0
2008-07-15,16.91,17.15,15.8,15.8,164000,9.61595854090676,9.75243577625967,8.98475132739958,8.98475132739958,288399.745922624,0.0,1.0
2008-07-16,17.12,17.15,16.55,17.01,92900,9.73537612184055,9.75243577625967,9.4112426878774,9.67282405563714,163367.90485495,0.0,1.0
2008-07-17,17.33,17.49,16.97,17.24,115300,9.85479370277434,9.94577852634295,9.65007784974499,9.80361473951701,202759.089663894,0.0,1.0
2008-07-18,17.59,17.9,17.1,17.32,110600,10.0026440410733,10.1789271367375,9.72400301889448,9.84910715130131,194493.974994161,0.0,1.0
2008-07-21,17.67,17.97,17.5,17.6,89200,10.0481364528576,10.2187329970488,9.95146507781599,10.0083305925464,156861.32522133,0.0,1.0
2008-07-22,18.65,18.71,17.14,17.14,80400,10.6054184972153,10.6395378060535,9.74674922478663,9.74674922478663,141386.216903531,0.0,1.0
2008-07-23,18.22,18.7,17.95,18.59,113200,10.3608967838747,10.6338512545805,10.2073598941027,10.5712991883771,199066.166088055,0.0,1.0
2008-07-24,18.04,18.62,17.92,18.23,61700,10.25853885736,10.5883588427962,10.1903002396836,10.3665833353477,108501.611728207,0.0,1.0
2008-07-25,18.53,18.75,18.25,18.25,96000,10.5371798795389,10.6622840119457,10.3779564382938,10.3779564382938,168819.363466902,0.0,1.0
2008-07-28,18.12,18.45,17.93,18.39,78600,10.3040312691443,10.4916874677546,10.1959867911566,10.4575681589163,138220.853838526,0.0,1.0
2008-07-29,18.09,18.29,17.95,18.09,88800,10.2869716147252,10.400702644186,10.2073598941027,10.2869716147252,156157.911206885,0.0,1.0
2008-07-30,17.04,18.25,16.92,17.86,139400,9.68988371005625,10.3779564382938,9.6216450923798,10.1561809308453,245139.784034231,0.0,1.0
2008-07-31,16.72,17.63,16.63,16.9,131700,9.50791406291905,10.0253902469655,9.45673509966171,9.61027198943372,231599.064256156,0.0,1.0
2008-08-01,16.96,17.05,15.8601,16.33,92300,9.64439129827195,9.69557026152929,9.01892750175253,9.28613855547057,162312.783833282,0.0,1.0
2008-08-04,16.79,17.12,16.2,16.37,69200,9.54771992323031,9.73537612184055,9.21221338632109,9.30888476136273,121690.624499059,0.0,1.0
2008-08-05,16.97,17.2,16.74,16.91,75800,9.65007784974499,9.78086853362486,9.51928716586512,9.61595854090676,133296.955737408,0.0,1.0
2008-08-06,16.97,17.01,16.1718,16.89,49800,9.65007784974499,9.67282405563714,9.19617731116712,9.60458543796069,87575.0447984554,0.0,1.0
2008-08-07,16.51,16.98,16.5,16.77,66100,9.38849648198526,9.65576440121803,9.38280993051222,9.53634682028423,116239.165887106,0.0,1.0
2008-08-08,16.96,17.05,16.02,16.58,42400,9.64439129827195,9.69557026152929,9.10985545980641,9.42830234229652,74561.8855312151,0.0,1.0
2008-08-11,17.0,17.22,16.63,16.99,75800,9.6671375041641,9.79224163657093,9.45673509966171,9.66145095269106,133296.955737408,0.0,1.0
2008-08-12,16.89,17.22,16.16,16.89,72300,9.60458543796069,9.79224163657093,9.18946718042893,9.60458543796069,127142.083111011,0.0,1.0
2008-08-13,16.98,17.22,16.73,16.84,74400,9.7126299159484,9.84991090415969,9.56962888656165,9.63254933949182,130068.993767137,0.1,1.0
2008-08-14,17.24,17.34,16.51,16.83,42400,9.86135098651063,9.91855139826533,9.44378798070131,9.62682929831635,74125.3405339597,0.0,1.0
2008-08-15,17.3,17.93,16.58,17.41,65400,9.89567123356345,10.2560338276181,9.4838282689296,9.95859168649362,114334.841295306,0.0,1.0
2008-08-18,17.41,17.57,17.01,17.27,79900,9.95859168649362,10.0501123453011,9.72979003947482,9.87851111003704,139684.309166589,0.0,1.0
2008-08-19,17.1,17.41,16.98,17.29,154900,9.78127041005405,9.95859168649362,9.7126299159484,9.88995119238798,270802.246431848,0.0,1.0
2008-08-20,17.36,17.5,17.18,17.18,84800,9.92999148061627,10.0100720570729,9.82703073945781,9.82703073945781,148250.681067919,0.0,1.0
2008-08-21,17.4,17.92,17.09,17.21,66400,9.95287164531815,10.2503137864426,9.77555036887858,9.84419086298422,116083.080458843,0.0,1.0
2008-08-22,17.67,17.71,17.24,17.46,47400,10.1073127570558,10.1301929217577,9.86135098651063,9.98719189237097,82866.5363516441,0.0,1.0
2008-08-25,16.78,17.85,16.73,17.53,50900,9.598229092439,10.2102734982143,9.56962888656165,10.0272321805993,88985.3734240224,0.0,1.0
2008-08-26,17.05,17.4,16.78,16.78,43500,9.7526702041767,9.95287164531815,9.598229092439,9.598229092439,76048.4036138501,0.0,1.0
2008-08-27,17.05,17.16,16.55,17.02,58700,9.7526702041767,9.81559065710687,9.46666814540319,9.73551008065028,102621.638899609,0.0,1.0
2008-08-28,17.2,17.54,16.71,16.87,60400,9.83847082180875,10.0329522217747,9.55818880421071,9.64970946301823,105593.645477622,0.0,1.0
2008-08-29,16.84,17.44,16.77,17.13,37600,9.63254933949182,9.97575181002003,9.59250905126353,9.79843053358046,65733.7925489832,0.0,1.0
2008-09-02,17.47,17.47,16.89,17.11,83000,9.99291193354644,9.99291193354644,9.66114954536917,9.78699045122952,145103.850573553,0.0,1.0
2008-09-03,18.0,18.5,17.245,17.5,65700,10.2960741158464,10.5820761746199,9.86421100709837,10.0100720570729,114859.313044366,0.0,1.0
2008-09-04,17.53,17.72,17.34,17.54,57600,10.0272321805993,10.1359129629332,9.91855139826533,10.0329522217747,100698.575819719,0.0,1.0
2008-09-05,17.69,17.77,17.36,17.42,54100,10.1187528394068,10.1645131688106,9.92999148061627,9.96431172766909,94579.73874734,0.0,1.0
2008-09-08,18.84,18.89,17.93,18.13,84600,10.7765575745859,10.8051577804632,10.2560338276181,10.3704346511275,147901.033235212,0.0,1.0
2008-09-09,18.5,19.18,18.23,18.81,100500,10.5820761746199,10.9710389745518,10.4276350628822,10.7593974510595,175698.035935447,0.0,1.0
2008-09-10,17.58,18.0,17.03,17.49,151800,10.0558323864766,10.2960741158464,9.74123012182576,10.0043520158974,265382.705024884,0.0,1.0
2008-09-11,17.05,17.32,16.68,17.32,126400,9.7526702041767,9.90711131591439,9.5410286806843,9.90711131591439,220977.43027105,0.0,1.0
2008-09-12,16.65,17.0,16.56,16.89,104800,9.52386855715789,9.72406999829935,9.47238818657866,9.66114954536917,183215.464338655,0.0,1.0
2008-09-15,16.97,17.19,15.92,16.37,75600,9.70690987477293,9.83275078063328,9.10630555134856,9.36370740424472,132166.880763381,0.0,1.0
2008-09-16,18.09,18.15,16.6,16.6,108200,10.3475544864256,10.3818747334784,9.49526835128054,9.49526835128054,189159.47749468,0.0,1.0
2008-09-17,18.08,18.24,17.02,17.81,157500,10.3418344452501,10.4333551040576,9.73551008065028,10.1873933335124,275347.668257044,0.0,1.0
2008-09-18,19.39,19.68,18.38,18.38,259700,11.0911598392367,11.2570410333254,10.5134356805142,10.5134356805142,454017.710770504,0.0,1.0
2008-09-19,19.85,20.59,18.45,20.0,292000,11.3542817333084,11.7775647802931,10.5534759687425,11.4400823509404,510485.835752739,0.0,1.0
2008-09-22,17.05,20.0,17.02,20.0,79000,9.7526702041767,11.4400823509404,9.73551008065028,11.4400823509404,138110.893919406,0.0,1.0
2008-09-23,17.99,18.97,16.51,17.1,106600,10.2903540746709,10.850918109867,9.44378798070131,9.78127041005405,186362.294833021,0.0,1.0
2008-09-24,17.02,18.8,17.0,18.64,96900,9.73551008065028,10.753677409884,9.72406999829935,10.6621567510765,169404.374946715,0.0,1.0
2008-09-25,17.36,18.19,16.73,17.0,82500,9.92999148061627,10.4047548981803,9.56962888656165,9.72406999829935,144229.730991785,0.0,1.0
2008-09-26,17.65,18.01,16.93,16.95,52100,10.0958726747049,10.3017941570218,9.68402971007105,9.69546979242199,91083.2604202666,0.0,1.0
2008-09-29,17.49,20.0,16.93,17.34,61700,10.0043520158974,11.4400823509404,9.68402971007105,9.91855139826533,107866.35639022,0.0,1.0
2008-09-30,17.75,17.75,16.7901,17.49,132500,10.1530730864596,10.1530730864596,9.60400633402622,10.0043520158974,231641.689168624,0.0,1.0
2008-10-01,16.94,17.63,16.82,17.63,106100,9.68974975124652,10.084432592354,9.62110925714088,10.084432592354,185488.175251253,0.0,1.0
2008-10-02,16.22,17.07,16.05,16.82,181400,9.27790678661267,9.76411028652764,9.18066608662968,9.62110925714088,317130.584265573,0.0,1.0
2008-10-03,15.64,16.7,15.47,16.44,83600,8.9461443984354,9.55246876303524,8.8489036984524,9.40374769247301,146152.794071675,0.0,1.0
2008-10-06,14.98,16.18,14.61,15.36,145300,8.56862168085436,9.25502662191079,8.35698015736197,8.78598324552223,254019.150461895,0.0,1.0
2008-10-07,14.61,15.82,14.33,15.08,178200,8.35698015736197,9.04910513959386,8.1968190044488,8.62582209260907,311536.218942255,0.0,1.0
2008-10-08,14.61,15.21,14.32,14.32,188000,8.35698015736197,8.70018262789018,8.19109896327333,8.19109896327333,328668.962744916,0.0,1.0
2008-10-09,13.7,14.68,13.64,14.68,118300,7.83645641039418,8.39702044559026,7.80213616334136,8.39702044559026,206816.693046402,0.0,1.0
2008-10-10,14.26,14.55,13.125,13.45,236100,8.15677871622051,8.32265991030915,7.50755404280464,7.69345538100742,412759.266511035,0.0,1.0
2008-10-13,15.2,15.23,13.45,14.7,83900,8.69446258671471,8.71162271024112,7.69345538100742,8.4084605279412,146677.265820736,0.0,1.0
2008-10-14,15.0,15.63,14.52,15.63,97100,8.5800617632053,8.94042435725993,8.30549978678273,8.94042435725993,169754.022779422,0.0,1.0
2008-10-15,14.58,15.03,14.27,14.74,71500,8.33982003383556,8.59722188673171,8.16249875739598,8.43134069264308,124999.10019288,0.0,1.0
2008-10-16,14.36,14.68,13.14,14.68,116100,8.21397912797521,8.39702044559026,7.51613410456785,8.39702044559026,202970.566886621,0.0,1.0
2008-10-17,13.68,14.59,13.11,13.86,65200,7.82501632804324,8.34554007501103,7.49897398104144,7.9279770692017,113985.193462598,0.0,1.0
2008-10-20,13.31,13.78,12.8,13.78,60700,7.61337480455084,7.88221673979794,7.32165270460186,7.88221673979794,106118.117226683,0.0,1.0
2008-10-21,12.47,13.262,12.44,13.03,60500,7.13289134581134,7.58591860690858,7.11573122228493,7.45321365163767,105768.469393976,0.0,1.0
2008-10-22,11.72,12.51,11.6,12.47,92200,6.70388825765108,7.15577151051322,6.63524776354543,7.13289134581134,161187.650878092,0.0,1.0
2008-10-23,11.81,12.06,11.38,11.81,91100,6.75536862823031,6.89836965761706,6.50940685768509,6.75536862823031,159264.587798201,0.0,1.0
2008-10-24,9.49,11.49,8.35,11.22,285200,5.42831907552122,6.57232731061526,4.77623438151762,6.41788619887757,498597.809440692,0.0,1.0
2008-10-27,8.8,9.49,8.756,8.87,339100,5.03363623441378,5.42831907552122,5.00846805324171,5.07367652264207,592827.900355324,0.0,1.0
2008-10-28,9.09,9.46,8.61,9.0,209700,5.19951742850241,5.41115895199481,4.92495545207984,5.14803705792318,366605.752593664,0.0,1.0
2008-10-29,8.97,9.55,8.91,9.16,96600,5.13087693439677,5.46263932257404,5.09655668734395,5.23955771673071,168879.903197654,0.0,1.0
2008-10-30,9.0,9.73,8.52,9.14,109200,5.14803705792318,5.56560006373251,4.87347508150061,5.22811763437977,190907.716658217,0.0,1.0
2008-10-31,9.11,9.11,8.5,8.91,234200,5.21095751085335,5.21095751085335,4.86203499914967,5.09655668734395,409437.612100316,0.0,1.0
2008-11-03,9.8,10.09,8.95,8.95,93100,5.6056403519608,5.77152154604943,5.11943685204583,5.11943685204583,162761.066125275,0.0,1.0
2008-11-04,9.5,9.86,8.99,9.85,64900,5.43403911669669,5.63996059901362,5.14231701674771,5.63424055783815,113460.721713537,0.0,1.0
2008-11-05,9.01,9.8249,9.0,9.36,43400,5.15375709909865,5.61988325448772,5.14803705792318,5.35395854024011,75873.5796974965,0.0,1.0
2008-11-06,8.85,9.25,8.7715,8.87,56200,5.06223644029113,5.29103808730994,5.01733411706369,5.07367652264207,98251.0409907673,0.0,1.0
2008-11-07,8.91,9.32,8.67,8.92,52300,5.09655668734395,5.33107837553823,4.95927569913267,5.10227672851942,91432.9082529739,0.0,1.0
2008-11-10,8.46,9.5,8.4,9.11,29800,4.83915483444779,5.43403911669669,4.80483458739497,5.21095751085335,52097.5270733962,0.0,1.0
2008-11-11,8.94,9.163,8.33,8.4,60200,5.11371681087036,5.24127372908335,4.76479429916668,4.80483458739497,105243.997644915,0.0,1.0
2008-11-12,8.97,9.22,8.75,8.81,53000,5.13087693439677,5.27387796378353,5.00503602853643,5.03935627558925,92656.6756674497,0.0,1.0
2008-11-13,9.12,9.44,8.24,9.0,119300,5.27387796378353,5.45892631338997,4.76499500236582,5.20448483268111,206302.8396697,0.1,1.0
2008-11-14,8.4,9.3,8.37,8.96,67500,4.85751917716904,5.37796766043715,4.84017089439343,5.18135378898031,116726.250441784,0.0,1.0
2008-11-17,8.29,8.71,8.21,8.34,71400,4.79390880699182,5.03678476585028,4.74764671959021,4.82282261161783,123470.433800642,0.0,1.0
2008-11-18,8.69,8.72,8.24,8.24,92800,5.02521924399987,5.04256752677548,4.76499500236582,4.76499500236582,160476.978385149,0.0,1.0
2008-11-19,7.07,8.7,7.05,8.7,49200,4.08841197411727,5.03100200492507,4.07684645226687,5.03100200492507,85080.4669886779,0.0,1.0
2008-11-20,6.1,7.44,6.09,7.07,73600,3.52748416437275,4.30237412834972,3.52170140344755,4.08841197411727,127274.844926152,0.0,1.0
2008-11-21,6.4,6.51,5.64,6.24,106500,3.70096699212879,3.764577362306,3.2614771618135,3.60844281732557,184168.08403037,0.0,1.0
2008-11-24,6.3,6.92,6.18,6.51,102900,3.64313938287678,4.00167056023925,3.57374625177436,3.764577362306,177942.684006808,0.0,1.0
2008-11-25,6.02,6.75,5.76,6.36,78600,3.48122207697114,3.90336362451083,3.33087029291591,3.67783594842799,135921.233847766,0.0,1.0
2008-11-26,6.88,6.88,6.0,6.0,74600,3.97853951653845,3.97853951653845,3.46965655512074,3.46965655512074,129004.122710475,0.0,1.0
2008-11-28,6.67,6.9,6.52,6.9,15700,3.85710153710922,3.99010503838885,3.7703601232312,3.99010503838885,27149.6612138667,0.0,1.0
2008-12-01,6.26,6.72,6.25,6.52,86700,3.62000833917597,3.88601534173523,3.61422557825077,3.7703601232312,149928.38390078,0.0,1.0
2008-12-02,6.56,6.7,6.37,6.37,61800,3.79349116693201,3.87444981988483,3.68361870935319,3.68361870935319,106869.367071144,0.0,1.0
2008-12-03,6.99,7.14,6.36,6.37,67400,4.04214988671566,4.12889130059368,3.67783594842799,3.68361870935319,116553.322663351,0.0,1.0
2008-12-04,6.95,7.05,6.5,6.85,137800,4.01901884301486,4.07684645226687,3.7587946013808,3.96119123376285,238294.478679671,0.0,1.0
2008-12-05,7.17,7.27,6.5,6.75,52900,4.14623958336928,4.2040671926213,3.7587946013808,3.90336362451083,91478.7947906721,0.0,1.0
2008-12-08,7.48,7.5,7.18,7.38,110600,4.32550517205052,4.33707069390093,4.15202234429449,4.26767756279851,191258.122946093,0.0,1.0
2008-12-09,7.25,7.9,7.03,7.37,83400,4.19250167077089,4.56838113090898,4.06528093041647,4.26189480187331,144221.767212515,0.0,1.0
2008-12-10,7.22,7.9,6.51,7.49,84500,4.17515338799529,4.56838113090898,3.764577362306,4.33128793297572,146123.97277527,0.0,1.0
2008-12-11,6.66,7.2,6.6,7.1,85200,3.85131877618402,4.16358786614489,3.81662221063281,4.10576025689288,147334.467224296,0.0,1.0
2008-12-12,6.95,7.08,6.46,6.51,99300,4.01901884301486,4.09419473504247,3.73566355768,3.764577362306,171717.283983246,0.0,1.0
2008-12-15,6.54,7.35,6.5,6.97,82400,3.78192564508161,4.25032928002291,3.7587946013808,4.03058436486526,142492.489428192,0.0,1.0
2008-12-16,7.33,7.35,6.6,6.7,55100,4.2387637581725,4.25032928002291,3.81662221063281,3.87444981988483,95283.205916182,0.0,1.0
2008-12-17,7.09,7.45,7.0,7.13,64400,4.09997749596767,4.30815688927492,4.04793264764086,4.12310853966848,111365.489310383,0.0,1.0
2008-12-18,7.01,7.28,7.0,7.15,62800,4.05371540856606,4.2098499535465,4.04793264764086,4.13467406151888,108598.644855467,0.0,1.0
2008-12-19,7.34,7.58,7.04,7.54,96600,4.24454651909771,4.38333278130254,4.07106369134167,4.36020173760173,167048.233965575,0.0,1.0
2008-12-22,7.19,7.34,6.95,7.34,88100,4.15780510521969,4.24454651909771,4.01901884301486,4.24454651909771,152349.372798832,0.0,1.0
2008-12-23,7.16,7.64,7.09,7.25,43900,4.14045682244408,4.41802934685374,4.09997749596767,4.19250167077089,75915.2947317675,0.0,1.0
2008-12-24,7.22,7.32,7.15,7.17,6954,4.17515338799529,4.2329809972473,4.13467406151888,4.14623958336928,12025.3977121802,0.0,1.0
2008-12-26,7.25,7.32,7.09,7.2,26088,4.19250167077089,4.2329809972473,4.09997749596767,4.16358786614489,45113.3988374112,0.0,1.0
2008-12-29,7.25,7.39,7.0,7.25,41600,4.19250167077089,4.27346032372371,4.04793264764086,4.19250167077089,71937.9558278253,0.0,1.0
2008-12-30,7.95,8.0,7.08,7.32,42300,4.59729493553498,4.62620874016099,4.09419473504247,4.2329809972473,73148.4502768511,0.0,1.0
2008-12-31,7.66,7.93,7.31,7.93,39000,4.42959486870415,4.58572941368458,4.2271982363221,4.58572941368458,67441.8335885861,0.0,1.0
2009-01-02,7.67,7.7,7.46,7.68,31000,4.43537762962935,4.45272591240495,4.31393965020012,4.44116039055455,53607.6113140043,0.0,1.0
2009-01-05,8.46,8.49,7.5,7.67,33300,4.89221574272024,4.90956402549585,4.33707069390093,4.43537762962935,57584.9502179467,0.0,1.0
2009-01-06,8.95,9.05,7.77,8.55,32600,5.1755710280551,5.23339863730712,4.49320523888136,4.94426059104706,56374.4557689208,0.0,1.0
2009-01-07,8.17,8.91,8.05,8.83,37000,4.72451567588941,5.1524399843543,4.65512254478699,5.10617789695269,63983.2780199407,0.0,1.0
2009-01-08,8.4,8.45,8.16,8.17,21100,4.85751917716904,4.88643298179504,4.71873291496421,4.72451567588941,36487.7612492094,0.0,1.0
2009-01-09,8.04,8.44,7.99,8.38,31900,4.64933978386179,4.88065022086984,4.62042597923579,4.84595365531863,55163.9613198948,0.0,1.0
2009-01-12,8.03,8.16,7.99,8.0,47100,4.64355702293659,4.71873291496421,4.62042597923579,4.62620874016099,81448.9836416002,0.0,1.0
2009-01-13,8.34,8.34,7.99,7.99,23600,4.82282261161783,4.82282261161783,4.62042597923579,4.62042597923579,40810.9557100162,0.0,1.0
2009-01-14,8.2,8.23,8.0,8.22,72700,4.74186395866501,4.75921224144062,4.62620874016099,4.75342948051542,125718.494920262,0.0,1.0
2009-01-15,8.14,8.28,7.97,8.03,123200,4.70716739311381,4.78812604606662,4.60886045738538,4.64355702293659,213047.023028559,0.0,1.0
2009-01-16,8.06,8.33,7.88,8.27,105300,4.6609053057122,4.81703985069263,4.55681560905857,4.78234328514142,182092.950689182,0.0,1.0
2009-01-20,7.94,8.34,7.89,7.98,58800,4.59151217460978,4.82282261161783,4.56259836998377,4.61464321831059,101681.533718176,0.0,1.0
2009-01-21,8.24,8.27,7.91,8.02,43600,4.76499500236582,4.78234328514142,4.57416389183418,4.63777426201139,75396.5113964706,0.0,1.0
2009-01-22,8.0,8.25,7.94,8.11,35800,4.62620874016099,4.77077776329102,4.59151217460978,4.6898191103382,61908.1446787534,0.0,1.0
2009-01-23,7.99,8.11,7.95,7.95,41500,4.62042597923579,4.6898191103382,4.59729493553498,4.59729493553498,71765.0280493929,0.0,1.0
2009-01-26,8.47,8.52,8.0,8.0,15700,4.89799850364545,4.92691230827145,4.62620874016099,4.62620874016099,27149.6612138667,0.0,1.0
2009-01-27,8.63,9.05,8.37,8.48,28800,4.99052267844867,5.23339863730712,4.84017089439343,4.90378126457065,49803.2001884943,0.0,1.0
2009-01-28,8.9,9.0,8.69,8.91,27000,5.1466572234291,5.20448483268111,5.02521924399987,5.1524399843543,46690.5001767135,0.0,1.0
2009-01-29,8.0,8.86,8.0,8.78,17100,4.62620874016099,5.12352617972829,4.62620874016099,5.07726409232668,29570.6501119185,0.0,1.0
2009-01-30,8.08,8.27,7.96,8.23,52100,4.6724708275626,4.78234328514142,4.60307769646018,4.75921224144062,90095.3725632137,0.0,1.0
2009-02-02,8.09,8.23,7.91,7.91,65000,4.6782535884878,4.75921224144062,4.57416389183418,4.57416389183418,112403.055980977,0.0,1.0
2009-02-03,8.17,8.28,8.0,8.19,42900,4.72451567588941,4.78812604606662,4.62620874016099,4.73608119773981,74186.0169474447,0.0,1.0
2009-02-04,8.47,8.5,8.17,8.2,108500,4.89799850364545,4.91534678642105,4.72451567588941,4.74186395866501,187626.639599015,0.0,1.0
2009-02-05,9.24,9.25,8.29,8.29,43000,5.34327109488594,5.34905385581114,4.79390880699182,4.79390880699182,74358.944725877,0.0,1.0
2009-02-06,9.32,9.54,9.0,9.2,140600,5.38953318228755,5.51675392264198,5.20448483268111,5.32014005118514,243136.456475775,0.0,1.0
2009-02-09,9.49,9.79,9.2,9.35,82100,5.48784011801597,5.66132294577201,5.32014005118514,5.40688146506315,141973.706092895,0.0,1.0
2009-02-10,9.22,9.54,9.18,9.5,44100,5.33170557303554,5.51675392264198,5.30857452933473,5.49362287894117,76261.150288632,0.0,1.0
2009-02-11,8.91,9.34,8.88,9.24,31200,5.21026759360631,5.46171709587912,5.19272460507565,5.40324046744358,53354.6492585396,0.1,1.0
2009-02-12,8.74,8.9,8.65,8.9,27800,5.1108573252659,5.20441993076276,5.05822835967392,5.20441993076276,47540.3605572885,0.0,1.0
2009-02-13,8.39,8.72,8.28,8.72,30900,4.90618912574152,5.09916199957879,4.84186483446243,5.09916199957879,52841.6237848998,0.0,1.0
2009-02-17,7.62,8.26,7.61,8.1,38600,4.45591908678789,4.83016950877532,4.45007142394434,4.73660690327847,66009.2776083214,0.0,1.0
2009-02-18,7.68,7.96,7.54,7.75,55000,4.49100506384921,4.65473962346871,4.40913778403946,4.53193870375409,94054.6701672974,0.0,1.0
2009-02-19,7.5,7.81,7.46,7.73,25500,4.38574713266525,4.56702468081541,4.36235648129103,4.52024337806698,43607.1652593833,0.0,1.0
2009-02-20,7.11,7.42,7.04,7.4,55700,4.15768828176665,4.33896582991682,4.11675464186178,4.32727050422971,95251.7296057903,0.0,1.0
2009-02-23,6.6,7.18,6.49,7.14,79300,3.85945747674542,4.19862192167153,3.79513318546633,4.17523127029731,135609.733532121,0.0,1.0
2009-02-24,6.98,7.29,6.45,6.73,45700,4.08166866480046,4.26294621295062,3.77174253409211,3.93547709371161,78150.8804844634,0.0,1.0
2009-02-25,6.75,6.97,6.51,6.97,63200,3.94717241939872,4.0758210019569,3.80682851115343,4.0758210019569,108077.366446785,0.0,1.0
2009-02-26,6.85,7.08,6.795,6.795,38900,4.00564904783426,4.14014529323599,3.97348690219471,3.97348690219471,66522.3030819612,0.0,1.0
2009-02-27,6.9,7.04,6.725,6.73,43900,4.03488736205203,4.11675464186178,3.93255326228984,3.93547709371161,75072.7276426246,0.0,1.0
2009-03-02,6.93,7.38,6.8001,6.82,82100,4.05243035058269,4.3155751785426,3.97646921024492,3.9881060593036,140397.971286093,0.0,1.0
2009-03-03,6.61,7.17,6.5431,7.02,89800,3.86530513958897,4.19277425882798,3.8261842751656,4.10505931617467,153565.625109515,0.0,1.0
2009-03-04,6.62,6.8,6.43,6.7,34100,3.87115280243252,3.97641073361649,3.760047208405,3.91793410518095,58313.8955037244,0.0,1.0
2009-03-05,5.88,6.5,5.86,6.5,47800,3.43842575200955,3.80098084830988,3.42673042632245,3.80098084830988,81742.0587999422,0.0,1.0
2009-03-06,5.52,6.04,5.108,5.93,70100,3.22790988964162,3.53198835750641,2.98698618048721,3.46766406622732,119876.952340501,0.0,1.0
2009-03-09,5.62,5.9,5.45,5.45,21000,3.28638651807716,3.45012107769666,3.18697624973675,3.18697624973675,35911.7831547863,0.0,1.0
2009-03-10,5.9,6.29,5.57,5.65,37100,3.45012107769666,3.67817992859525,3.25714820385939,3.30392950660782,63444.1502401224,0.0,1.0
2009-03-11,6.02,6.15,5.95,5.95,25900,3.5202930318193,3.5963126487855,3.47935939191443,3.47935939191443,44291.1992242365,0.0,1.0
2009-03-12,6.07,6.09,5.68,6.03,102500,3.54953134603707,3.56122667172418,3.32147249513848,3.52614069466286,175283.7034936,0.0,1.0
2009-03-13,6.57,6.67,6.1,6.23,27800,3.84191448821476,3.90039111665029,3.56707433456773,3.64309395153393,47540.3605572884,0.0,1.0
2009-03-16,6.84,7.18,6.61,6.61,21200,3.9998013849907,4.19862192167153,3.86530513958897,3.86530513958897,36253.8001372129,0.0,1.0
2009-03-17,7.26,7.27,6.76,6.9,30000,4.24540322441996,4.25125088726351,3.95302008224227,4.03488736205203,51302.5473639804,0.0,1.0
2009-03-18,8.62,9.0,7.27,7.27,30700,5.04068537114326,5.2628965591983,4.25125088726351,4.25125088726351,52499.6068024732,0.0,1.0
2009-03-19,8.51,8.95,8.45,8.82,23300,4.97636107986417,5.23365824498053,4.94127510280284,5.15763862801433,39844.9784526914,0.0,1.0
2009-03-20,7.9,8.73,7.8,8.59,43600,4.61965364640739,5.10500966242235,4.56117701797186,5.02314238261259,74559.7021689849,0.0,1.0
2009-03-23,9.26,9.35,8.12,8.12,49500,5.41493579313069,5.46756475872267,4.74830222896557,4.74830222896557,84649.2031505677,0.0,1.0
2009-03-24,8.62,9.42,8.58,9.11,60000,5.04068537114326,5.50849839862755,5.01729471976904,5.32722085047739,102605.094727961,0.0,1.0
2009-03-25,8.7,8.895,8.28,8.67,59000,5.08746667389168,5.20149609934098,4.84186483446243,5.06992368536102,100895.009815828,0.0,1.0
2009-03-26,9.25,9.41,8.6,8.84,30200,5.40908813028714,5.50265073578399,5.02899004545615,5.16933395370144,51644.5643464069,0.0,1.0
2009-03-27,8.25,9.275,8.25,9.06,31300,4.82432184593177,5.42370728739602,4.82432184593177,5.29798253625962,53525.6577497529,0.0,1.0
2009-03-30,7.76,8.34,6.8601,8.1,45500,4.53778636659764,4.87695081152375,4.01155518730625,4.73660690327847,77808.863502037,0.0,1.0
2009-03-31,8.44,8.82,7.87,7.87,26200,4.93542743995929,5.15763862801433,4.60211065787673,4.60211065787673,44804.2246978762,0.0,1.0
2009-04-01,8.61,8.65,8.0,8.28,19800,5.0348377082997,5.05822835967392,4.67813027484293,4.84186483446243,33859.6812602271,0.0,1.0
2009-04-02,9.51,9.51,8.92,8.92,52200,5.56112736421953,5.56112736421953,5.21611525644987,5.21611525644987,89266.4324133259,0.0,1.0
2009-04-03,9.22,9.5,9.05,9.3,44200,5.39154514175648,5.55527970137598,5.29213487341606,5.4383264445049,75585.7531162644,0.0,1.0
2009-04-06,9.23,9.39,9.04,9.16,28400,5.39739280460003,5.49095541009689,5.28628721057251,5.35645916469515,48566.4115045681,0.0,1.0
2009-04-07,9.09,9.34,8.7,9.13,32300,5.31552552479028,5.46171709587912,5.08746667389168,5.33891617616449,55235.7426618855,0.0,1.0
2009-04-08,9.25,9.3,8.97,9.13,49500,5.40908813028714,5.4383264445049,5.24535357066763,5.33891617616449,84649.2031505676,0.0,1.0
2009-04-09,9.91,9.99,9.14,9.25,60200,5.79503387796168,5.84181518071011,5.34476383900805,5.40908813028714,102947.111710387,0.0,1.0
2009-04-13,9.71,9.795,9.41,9.77,41200,5.67808062109061,5.72778575526081,5.50265073578399,5.71316659815193,70455.4983798664,0.0,1.0
2009-04-14,9.16,9.54,8.91,9.54,47500,5.35645916469515,5.57867035275019,5.21026759360631,5.57867035275019,81229.0333263023,0.0,1.0
2009-04-15,9.29,9.55,9.13,9.16,44300,5.43247878166135,5.58451801559375,5.33891617616449,5.35645916469515,75756.7616074777,0.0,1.0
2009-04-16,9.33,9.55,9.28,9.42,60400,5.45586943303557,5.58451801559375,5.4266311188178,5.50849839862755,103289.128692814,0.0,1.0
2009-04-17,9.38,9.72,9.26,9.38,86500,5.48510774725333,5.68392828393416,5.41493579313069,5.48510774725333,147922.344899477,0.0,1.0
2009-04-20,9.01,9.44,8.83,9.25,72800,5.26874422204185,5.52019372431466,5.16348629085788,5.40908813028714,124494.181603259,0.0,1.0
2009-04-21,9.95,9.95,9.02,9.02,55400,5.81842452933589,5.81842452933589,5.2745918848854,5.2745918848854,94738.7041321505,0.0,1.0
2009-04-22,9.79,10.0,9.63,9.63,32100,5.72486192383903,5.84766284355366,5.63129931834218,5.63129931834218,54893.7256794591,0.0,1.0
2009-04-23,10.01,10.13,9.74,9.85,58100,5.85351050639721,5.92368246051986,5.69562360962127,5.75994790090036,99355.9333949088,0.0,1.0
2009-04-24,11.15,11.26,10.1,10.1,33000,6.52014407056233,6.58446836184142,5.9061394719892,5.9061394719892,56432.8021003785,0.0,1.0
2009-04-27,10.34,10.995,10.31,10.92,98300,6.04648338023449,6.42950529648725,6.02894039170382,6.3856478251606,168101.346862642,0.0,1.0
2009-04-28,11.26,11.32,9.99,10.22,279200,6.58446836184142,6.61955433890274,5.84181518071011,5.97631142611184,477455.707467444,0.0,1.0
2009-04-29,11.1,11.32,10.511,11.32,74500,6.49090575634456,6.61955433890274,6.14647841485925,6.61955433890274,127401.325953885,0.0,1.0
2009-04-30,11.72,11.91,11.02,11.25,59400,6.85346085264489,6.96456644667241,6.44412445359613,6.57862069899787,101579.043780681,0.0,1.0
2009-05-01,11.75,12.17,10.92,11.58,69300,6.87100384117555,7.11660568060481,6.3856478251606,6.77159357283514,118508.884410795,0.0,1.0
2009-05-04,12.34,12.36,11.48,11.72,72100,7.21601594894522,7.22771127463233,6.7131169443996,6.85346085264489,123297.122164766,0.0,1.0
2009-05-05,12.63,13.0,12.18,12.23,75300,7.38559817140827,7.60196169661976,7.12245334344836,7.15169165766613,128769.393883591,0.0,1.0
2009-05-06,13.02,13.23,12.345,12.72,79000,7.61365702230687,7.73645794202149,7.21893978036699,7.43822713700026,135096.708058482,0.0,1.0
2009-05-07,12.75,13.14,12.58,13.14,75400,7.45577012553092,7.68382897642951,7.35635985719051,7.68382897642951,128940.402374804,0.0,1.0
2009-05-08,13.94,14.11,12.27,12.93,45800,8.1516420039138,8.25105227225422,7.17508230904034,7.56102805671488,78321.8889756768,0.0,1.0
2009-05-11,12.58,13.62,12.47,13.62,37600,7.35635985719051,7.96451679292009,7.29203556591142,7.96451679292009,64299.1926961887,0.0,1.0
2009-05-12,12.08,12.66,12.0501,12.66,37200,7.06397671501282,7.40314115993893,7.0464922031106,7.40314115993893,63615.1587313357,0.0,1.0
2009-05-13,11.56,12.11,11.46,11.93,38300,6.81837487558357,7.14277852450839,6.75939239396087,7.03661005758754,64934.5347064254,0.1,1.0
2009-05-14,11.95,12.31,11.56,11.64,21100,7.04840655391208,7.26074348775378,6.81837487558357,6.86556086088173,35773.3337416599,0.0,1.0
2009-05-15,11.54,12.03,11.41,11.93,27700,6.80657837925903,7.09559253921024,6.72990115314953,7.03661005758754,46963.0969025583,0.0,1.0
2009-05-18,12.04,12.35,11.72,11.72,15300,7.10149078737251,7.28433648040286,6.91274684617988,6.91274684617988,25939.9055093553,0.0,1.0
2009-05-19,12.16,12.24,11.91,12.04,20300,7.17226976531974,7.2194557506179,7.024813561263,7.10149078737251,34416.9988130662,0.0,1.0
2009-05-20,11.33,12.42,11.17,12.25,37900,6.68271516785137,7.32562421753875,6.58834319725506,7.22535399878017,64256.3672421285,0.0,1.0
2009-05-21,11.27,11.37,11.15,11.22,23700,6.64732567887775,6.70630816050045,6.57654670093052,6.61783443806641,40181.4222595896,0.0,1.0
2009-05-22,11.78,12.1,11.37,11.37,54100,6.9481363351535,7.13688027634612,6.70630816050045,6.70630816050045,91722.1495461517,0.0,1.0
2009-05-26,12.72,13.24,11.54,11.54,46900,7.50257166240683,7.80928056684485,6.80657837925903,6.80657837925903,79515.1351888081,0.0,1.0
2009-05-27,12.57,12.8199,12.33,12.79,35800,7.41409793997279,7.56149516154791,7.27253998407832,7.54385939954272,60695.9880545699,0.0,1.0
2009-05-28,12.71,12.818,12.09,12.7,23100,7.49667341424457,7.56037449439707,7.13098202818385,7.49077516608229,39164.1710631443,0.0,1.0
2009-05-29,12.4,12.93,12.36,12.71,23500,7.31382772121421,7.62643487381449,7.29023472856513,7.49667341424457,39842.3385274411,0.0,1.0
2009-06-01,13.62,13.7,12.66,12.66,53400,8.03341399701109,8.08059998230925,7.46718217343322,7.46718217343322,90535.3564836322,0.0,1.0
2009-06-02,12.14,13.61,11.94,13.59,56600,7.1604732689952,8.02751574884882,7.04250830574981,8.01571925252428,95960.6961980072,0.0,1.0
2009-06-03,11.99,12.48,11.84,12.1,33100,7.07199954656116,7.36101370651237,6.98352582412712,7.13688027634612,56118.357670566,0.0,1.0
2009-06-04,12.0,12.2,11.61,12.09,38500,7.07789779472343,7.19586275796882,6.84786611639492,7.13098202818385,65273.6184385738,0.0,1.0
2009-06-05,11.94,12.25,11.68,12.14,72200,7.04250830574981,7.22535399878017,6.8891538535308,7.1604732689952,122409.227305585,0.0,1.0
2009-06-08,12.06,12.48,11.5,11.93,32000,7.11328728369705,7.36101370651237,6.78298538660995,7.03661005758754,54253.3971437496,0.0,1.0
2009-06-09,12.97,13.45,11.5,11.8,37700,7.65002786646357,7.93314377825251,6.78298538660995,6.95993283147804,63917.2835099801,0.0,1.0
2009-06-10,11.91,13.14,11.1,13.03,146100,7.024813561263,7.75029808522215,6.54705546011917,7.68541735543719,247700.666334432,0.0,1.0
2009-06-11,12.14,12.3,11.89,11.95,26600,7.1604732689952,7.25484523959151,7.01301706493846,7.04840655391208,45098.1363757419,0.0,1.0
2009-06-12,12.1,12.23,11.81,12.01,27300,7.13688027634612,7.21355750245563,6.96583107964031,7.0837960428857,46284.9294382614,0.0,1.0
2009-06-15,12.81,12.92,11.47,11.83,54600,7.55565589586726,7.62053662565222,6.76529064212314,6.97762757596485,92569.8588765228,0.0,1.0
2009-06-16,11.86,12.92,11.42,12.92,72500,6.99532232045165,7.62053662565222,6.7357994013118,7.62053662565222,122917.852903808,0.0,1.0
2009-06-17,12.56,13.35,11.665,11.91,71400,7.40819969181052,7.87416129662981,6.8803064812874,7.024813561263,121052.892376991,0.0,1.0
2009-06-18,12.22,12.51,11.99,12.51,32900,7.20765925429336,7.37870845099917,7.07199954656116,7.37870845099917,55779.2739384176,0.0,1.0
2009-06-19,12.43,12.82,12.3,12.36,71100,7.33152246570102,7.56155414402953,7.25484523959151,7.29023472856513,120544.266778769,0.0,1.0
2009-06-22,11.3,12.38,11.23,12.38,60100,6.66502042336456,7.30203122488967,6.62373268622868,7.30203122488967,101894.661510605,0.0,1.0
2009-06-23,11.46,11.66,11.35,11.35,49300,6.75939239396087,6.87735735720626,6.69451166417591,6.69451166417591,83584.1399745894,0.0,1.0
2009-06-24,11.66,11.87,11.51,11.59,57800,6.87735735720626,7.00122056861392,6.78888363477222,6.83606962007038,97995.1985908979,0.0,1.0
2009-06-25,11.68,11.79,11.52,11.655,38400,6.8891538535308,6.95403458331577,6.79478188293449,6.87440823312513,65104.0765724996,0.0,1.0
2009-06-26,11.7,11.8,11.37,11.68,324800,6.90095034985534,6.95993283147804,6.70630816050045,6.8891538535308,550671.981009059,0.0,1.0
2009-06-29,11.51,11.72,11.14,11.72,56900,6.78888363477222,6.91274684617988,6.57064845276825,6.91274684617988,96469.3217962299,0.0,1.0
2009-06-30,11.48,11.72,11.4,11.55,63100,6.77118889028541,6.91274684617988,6.72400290498726,6.8124766274213,106980.917492831,0.0,1.0
2009-07-01,11.86,11.87,11.53,11.53,47200,6.99532232045165,7.00122056861392,6.80068013109676,6.80068013109676,80023.7607870308,0.0,1.0
2009-07-02,11.3,11.65,11.24,11.65,71300,6.66502042336456,6.87145910904399,6.62963093439094,6.87145910904399,120883.350510917,0.0,1.0
2009-07-06,11.41,11.49,11.06,11.45,58300,6.72990115314953,6.77708713844768,6.52346246747009,6.7534941457986,98842.9079212689,0.0,1.0
2009-07-07,12.16,12.49,11.38,11.45,42000,7.17226976531974,7.36691195467464,6.71220640866272,6.7534941457986,71207.5837511714,0.0,1.0
2009-07-08,12.0,12.1299,11.56,11.84,37900,7.07789779472343,7.15451603835131,6.81837487558357,6.98352582412712,64256.3672421285,0.0,1.0
2009-07-09,11.38,12.11,11.36,12.11,24900,6.71220640866272,7.14277852450839,6.70040991233818,7.14277852450839,42215.9246524802,0.0,1.0
2009-07-10,11.98,12.05,11.26,11.35,36800,7.06610129839889,7.10738903553478,6.64142743071548,6.69451166417591,62391.4067153121,0.0,1.0
2009-07-13,12.0,12.0,11.46,11.97,24400,7.07789779472343,7.07789779472343,6.75939239396087,7.06020305023662,41368.2153221091,0.0,1.0
2009-07-14,11.93,12.08,11.81,11.88,38100,7.03661005758754,7.12508378002158,6.96583107964031,7.00711881677619,64595.4509742769,0.0,1.0
2009-07-15,12.22,12.25,12.03,12.24,38500,7.20765925429336,7.22535399878017,7.09559253921024,7.2194557506179,65273.6184385738,0.0,1.0
2009-07-16,12.49,12.5,12.01,12.17,66100,7.36691195467464,7.3728102028369,7.0837960428857,7.17816801348201,112067.173475058,0.0,1.0
2009-07-17,12.1,12.46,12.06,12.46,25400,7.13688027634612,7.34921721018783,7.11328728369705,7.34921721018783,43063.6339828513,0.0,1.0
2009-07-20,12.55,12.56,12.07,12.16,25500,7.40230144364825,7.40819969181052,7.11918553185931,7.17226976531974,43233.1758489255,0.0,1.0
2009-07-21,12.23,12.78,12.092,12.59,37100,7.21355750245563,7.53796115138045,7.13216167781631,7.42589443629733,62900.0323135347,0.0,1.0
2009-07-22,12.19,12.4994,12.03,12.14,167600,7.18996450980655,7.37245630794717,7.09559253921024,7.1604732689952,284152.167540389,0.0,1.0
2009-07-23,13.75,14.0,12.21,12.21,61700,8.11009122312059,8.25754742717733,7.20176100613109,7.20176100613109,104607.331367792,0.0,1.0
2009-07-24,13.03,13.33,12.72,13.14,19400,7.68541735543719,7.86236480030527,7.50257166240683,7.75029808522215,32891.1220183982,0.0,1.0
2009-07-27,13.49,13.78,12.21,12.21,7900,7.95673677090159,8.1277859676074,7.20176100613109,7.20176100613109,13393.8074198632,0.0,1.0
2009-07-28,13.83,13.87,13.37,13.37,24300,8.15727720841875,8.18087020106783,7.88595779295435,7.88595779295435,41198.6734560349,0.0,1.0
2009-07-29,13.56,14.0,13.14,13.68,12300,7.99802450803747,8.25754742717733,7.75029808522215,8.06880348598471,20853.6495271288,0.0,1.0
2009-07-30,13.72,14.0,13.62,13.77,25400,8.09239647863379,8.25754742717733,8.03341399701109,8.12188771944513,43063.6339828513,0.0,1.0
2009-07-31,13.73,13.99,13.5,13.63,24200,8.09829472679606,8.25164917901506,7.96263501906386,8.03931224517336,41029.1315899607,0.0,1.0
2009-08-03,13.54,13.81,12.82,13.81,22100,7.98622801171293,8.14548071209421,7.56155414402953,8.14548071209421,37468.7524024021,0.0,1.0
2009-08-04,13.76,13.76,13.32,13.71,20900,8.11598947128286,8.11598947128286,7.85646655214301,8.08649823047152,35434.2500095115,0.0,1.0
2009-08-05,13.51,13.67,12.89,13.62,35900,7.96853326722613,8.06290523782244,7.60284188116542,8.03341399701109,60865.5299206441,0.0,1.0
2009-08-06,13.04,13.57,12.94,13.46,14600,7.69131560359946,8.00392275619974,7.63233312197676,7.93904202641478,24753.1124468358,0.0,1.0
2009-08-07,13.3,13.73,13.28,13.28,24500,7.84467005581847,8.09829472679606,7.83287355949393,7.83287355949393,41537.7571881833,0.0,1.0
2009-08-10,13.41,13.78,13.17,13.18,21100,7.90955078560343,8.1277859676074,7.76799282970896,7.77389107787123,35773.3337416599,0.0,1.0
2009-08-11,13.07,13.3,12.38,13.3,17800,7.70901034808627,7.84467005581847,7.30203122488967,7.84467005581847,30178.4521612107,0.0,1.0
2009-08-12,13.36,13.64,12.74,13.12,30100,7.93904202641478,8.10542913475281,7.57061342938056,7.79642450498218,50652.9627456327,0.1,1.0
2009-08-13,13.38,13.46,13.13,13.4,13900,7.9509268198675,7.99846599367836,7.80236690170854,7.96281161332021,23391.2352878503,0.0,1.0
2009-08-14,13.26,13.65,12.74,13.4,30100,7.87961805915119,8.11137153147917,7.57061342938056,7.96281161332021,50652.9627456327,0.0,1.0
2009-08-17,13.3,13.39,13.0,13.16,14100,7.90338764605663,7.95686921659385,7.72511574426588,7.82019409188761,23727.7998243661,0.0,1.0
2009-08-18,13.38,13.5,13.09,13.4,17500,7.9509268198675,8.0222355805838,7.7785973148031,7.96281161332021,29449.3969451353,0.0,1.0
2009-08-19,13.35,13.95,13.14,13.95,27000,7.93309962968842,8.28964343326992,7.80830929843489,8.28964343326992,45436.2124296373,0.0,1.0
2009-08-20,13.58,13.59,13.16,13.28,11900,8.06977475439466,8.07571715112102,7.82019409188761,7.89150285260391,20025.589922692,0.0,1.0
2009-08-21,13.67,13.75,13.29,13.75,34500,8.12325632493189,8.17079549874276,7.89744524933027,8.17079549874276,58057.382548981,0.0,1.0
2009-08-24,13.51,13.66,13.08,13.66,33200,8.02817797731015,8.11731392820553,7.77265491807674,8.11731392820553,55869.7130616281,0.0,1.0
2009-08-25,13.44,13.72,13.43,13.72,11700,7.98658120022565,8.15296830856368,7.98063880349929,8.15296830856368,19689.0253861761,0.0,1.0
2009-08-26,13.62,13.66,13.29,13.66,33100,8.0935443413001,8.11731392820553,7.89744524933027,8.11731392820553,55701.4307933701,0.0,1.0
2009-08-27,13.52,13.6,13.29,13.58,23900,8.03412037403651,8.08165954784738,7.89744524933027,8.06977475439466,40219.4621136419,0.0,1.0
2009-08-28,13.3,13.6,13.25,13.6,20400,7.90338764605663,8.08165954784738,7.87367566242484,8.08165954784738,34329.5827246148,0.0,1.0
2009-08-31,13.31,13.5,13.11,13.2,41100,7.90933004278299,8.0222355805838,7.79048210825582,7.84396367879304,69164.0122540034,0.0,1.0
2009-09-01,13.26,13.49,13.25,13.25,71400,7.87961805915119,8.01629318385744,7.87367566242484,7.87367566242484,120153.539536152,0.0,1.0
2009-09-02,13.23,13.44,13.23,13.25,38900,7.86179086897212,7.98658120022565,7.86179086897212,7.87367566242484,65461.8023523293,0.0,1.0
2009-09-03,13.25,13.38,12.99,13.26,37600,7.87367566242484,7.9509268198675,7.71917334753952,7.87961805915119,63274.1328649764,0.0,1.0
2009-09-04,13.58,13.83,13.06,13.21,36900,8.06977475439466,8.21833467255362,7.76077012462403,7.8499060755194,62096.156987171,0.0,1.0
2009-09-08,13.46,13.64,13.43,13.51,16400,7.99846599367836,8.10542913475281,7.98063880349929,8.02817797731015,27598.2919942982,0.0,1.0
2009-09-09,13.57,13.83,13.41,13.48,26200,8.0638323576683,8.21833467255362,7.96875401004657,8.01035078713108,44089.954283574,0.0,1.0
2009-09-10,13.42,13.95,13.02,13.02,63700,7.97469640677293,8.28964343326992,7.73700053771859,7.73700053771859,107195.804880292,0.0,1.0
2009-09-11,13.67,13.9,13.28,13.5,55200,8.12325632493189,8.25993144963813,7.89150285260391,8.0222355805838,92891.8120783695,0.0,1.0
2009-09-14,14.1,14.25,13.19,13.575,47300,8.3787793841653,8.46791533506067,7.83802128206669,8.06680355603148,79597.5128859942,0.0,1.0
2009-09-15,13.69,13.98,13.59,13.82,37600,8.1351411183846,8.307470623449,8.07571715112102,8.21239227582726,63274.1328649764,0.0,1.0
2009-09-16,14.14,14.36,13.7,13.77,28800,8.40254897107073,8.53328169905062,8.14108351511096,8.18268029219547,48465.2932582798,0.0,1.0
2009-09-17,14.18,14.35,13.71,14.12,27300,8.42631855797617,8.52733930232426,8.14702591183732,8.39066417761801,45941.059234411,0.0,1.0
2009-09-18,13.72,14.44,13.72,14.22,64500,8.15296830856368,8.58082087286148,8.15296830856368,8.4500881448816,108542.063026356,0.0,1.0
2009-09-21,14.01,14.12,13.7,13.71,34700,8.32529781362807,8.39066417761801,8.14108351511096,8.14702591183732,58393.9470854968,0.0,1.0
2009-09-22,14.28,14.4,14.0,14.09,18600,8.48574252523975,8.55705128595605,8.31935541690171,8.37283698743894,31300.5018959723,0.0,1.0
2009-09-23,13.72,14.25,13.71,14.01,28700,8.15296830856368,8.46791533506067,8.14702591183732,8.32529781362807,48297.0109900219,0.0,1.0
2009-09-24,13.67,13.87,13.66,13.82,11065,8.12325632493189,8.24210425945905,8.11731392820553,8.21239227582726,18620.4329827384,0.0,1.0
2009-09-25,13.73,13.91,13.6,13.71,11439,8.15891070529004,8.26587384636449,8.08165954784738,8.14702591183732,19249.808666023,0.0,1.0
2009-09-28,13.97,14.36,13.91,14.36,30700,8.30152822672264,8.53328169905062,8.26587384636449,8.53328169905062,51662.6563551802,0.0,1.0
2009-09-29,13.92,14.17,13.9,13.97,16900,8.27181624309085,8.42037616124981,8.25993144963813,8.30152822672264,28439.7033355878,0.0,1.0
2009-09-30,13.5,14.1,13.49,13.97,31400,8.0222355805838,8.3787793841653,8.01629318385744,8.30152822672264,52840.6322329856,0.0,1.0
2009-10-01,13.17,13.55,13.14,13.52,32200,7.82613648861397,8.05194756421559,7.80830929843489,8.03412037403651,54186.8903790489,0.0,1.0
2009-10-02,13.28,13.84,13.18,13.25,29500,7.89150285260391,8.22427706927998,7.83207888534033,7.87367566242484,49643.2691360852,0.0,1.0
2009-10-05,13.48,13.82,13.38,13.38,16400,8.01035078713108,8.21239227582726,7.9509268198675,7.9509268198675,27598.2919942982,0.0,1.0
2009-10-06,13.57,13.74,13.48,13.57,20600,8.0638323576683,8.1648531020164,8.01035078713108,8.0638323576683,34666.1472611307,0.0,1.0
2009-10-07,13.53,13.72,13.45,13.57,15800,8.04006277076287,8.15296830856368,7.992523596952,8.0638323576683,26588.5983847507,0.0,1.0
2009-10-08,13.3,13.915,13.27,13.67,42900,7.90338764605663,8.26884504472767,7.88556045587755,8.12325632493189,72193.0930826459,0.0,1.0
2009-10-09,13.76,13.89,13.38,13.41,15600,8.17673789546911,8.25398905291177,7.9509268198675,7.96875401004657,26252.0338482349,0.0,1.0
2009-10-12,13.74,13.89,13.58,13.77,10800,8.1648531020164,8.25398905291177,8.06977475439466,8.18268029219547,18174.4849718549,0.0,1.0
2009-10-13,13.41,13.79,13.34,13.79,21000,7.96875401004657,8.19456508564819,7.92715723296206,8.19456508564819,35339.2763341623,0.0,1.0
2009-10-14,13.79,13.86,13.38,13.53,15100,8.19456508564819,8.2361618627327,7.9509268198675,8.04006277076287,25410.6225069453,0.0,1.0
2009-10-15,13.88,14.0,13.62,13.8,15300,8.24804665618541,8.31935541690171,8.0935443413001,8.20050748237455,25747.1870434611,0.0,1.0
2009-10-16,14.04,14.29,13.76,13.81,84700,8.34312500380715,8.49168492196611,8.17673789546911,8.20644987910091,142535.081214455,0.0,1.0
2009-10-19,14.03,14.13,13.746,14.13,9500,8.33718260708079,8.39660657434437,8.16841854005221,8.39660657434437,15986.815484502,0.0,1.0
2009-10-20,13.62,14.09,13.57,14.09,24100,8.0935443413001,8.37283698743894,8.0638323576683,8.37283698743894,40556.0266501577,0.0,1.0
2009-10-21,13.61,14.25,13.57,13.62,113000,8.08760194457374,8.46791533506067,8.0638323576683,8.0935443413001,190158.963131445,0.0,1.0
2009-10-22,14.13,14.13,13.58,13.58,33200,8.39660657434437,8.39660657434437,8.06977475439466,8.06977475439466,55869.7130616281,0.0,1.0
2009-10-23,13.49,14.14,13.49,14.14,24000,8.01629318385744,8.40254897107073,8.01629318385744,8.40254897107073,40387.7443818998,0.0,1.0
2009-10-26,13.27,13.6399,13.25,13.6399,15700,7.88556045587755,8.10536971078555,7.87367566242484,8.10536971078555,26420.3161164928,0.0,1.0
2009-10-27,13.58,13.82,13.33,13.33,19500,8.06977475439466,8.21239227582726,7.9212148362357,7.9212148362357,32815.0423102936,0.0,1.0
2009-10-28,13.24,13.52,13.01,13.52,77100,7.86773326569848,8.03412037403651,7.73105814099224,8.03412037403651,129745.628826853,0.0,1.0
2009-10-29,13.22,13.58,13.16,13.44,32300,7.85584847224576,8.06977475439466,7.82019409188761,7.98658120022565,54355.1726473068,0.0,1.0
2009-10-30,12.81,13.27,12.4238,13.21,42500,7.61221020646507,7.88556045587755,7.38271484489311,7.8499060755194,71519.9640096142,0.0,1.0
2009-11-02,12.31,13.209,12.21,12.9,39000,7.31509037014715,7.84931183584677,7.25566640288357,7.66569177700229,65630.0846205872,0.0,1.0
2009-11-03,12.06,12.38,11.54,12.25,40000,7.16653045198819,7.35668714723166,6.85752582221756,7.279435989789,67312.9073031664,0.0,1.0
2009-11-04,11.6,12.64,11.59,12.09,20500,6.89318020257571,7.51118946211698,6.88723780584935,7.18435764216727,34497.8649928727,0.0,1.0
2009-11-05,12.24,12.45,11.75,11.75,20300,7.27349359306264,7.39828392431617,6.98231615347108,6.98231615347108,34161.3004563569,0.0,1.0
2009-11-06,12.37,12.52,12.09,12.09,9700,7.3507447505053,7.43988070140067,7.18435764216727,7.18435764216727,16323.3800210178,0.0,1.0
2009-11-09,12.7,12.79,12.33,12.52,24100,7.54684384247513,7.60032541301235,7.32697516359987,7.43988070140067,40556.0266501577,0.0,1.0
2009-11-10,12.23,12.72,12.12,12.59,8800,7.32697516359987,7.62053344897713,7.26107432402538,7.54265063857092,14688.7354736334,0.1,1.0
2009-11-11,12.43,12.43,11.97,12.38,13600,7.44679487191712,7.44679487191712,7.17120954278744,7.4168399448378,22700.7730047061,0.0,1.0
2009-11-12,12.11,12.36,12.1,12.28,20600,7.25508333860952,7.40485797400608,7.24909235319365,7.35693009067918,34384.9944041872,0.0,1.0
2009-11-13,12.27,12.55,12.17,12.2,10000,7.35093910526332,7.51868669690747,7.29102925110469,7.30900220735228,16691.7448564015,0.0,1.0
2009-11-16,12.81,13.4,12.41,12.41,18900,7.67445231771989,8.02792045725578,7.43481290108539,7.43481290108539,31547.3977785989,0.0,1.0
2009-11-17,12.58,12.63,12.1,12.2,13500,7.53665965315505,7.56661458023437,7.24909235319365,7.30900220735228,22533.8555561421,0.0,1.0
2009-11-18,12.68,12.84,12.3,12.56,8800,7.59656950731368,7.69242527396748,7.3689120615109,7.52467768232333,14688.7354736334,0.0,1.0
2009-11-19,12.13,12.54,12.02,12.54,25900,7.26706530944124,7.5126957114916,7.20116446986675,7.5126957114916,43231.61917808,0.0,1.0
2009-11-20,12.11,12.22,11.82,12.08,13900,7.25508333860952,7.320984178184,7.0813447615495,7.23711038236193,23201.5253503981,0.0,1.0
2009-11-23,12.42,12.89,12.18,12.32,14800,7.44080388650125,7.72238020104679,7.29702023652055,7.38089403234263,24703.7823874743,0.0,1.0
2009-11-24,12.28,12.53,12.01,12.53,22500,7.35693009067918,7.50670472607574,7.19517348445089,7.50670472607574,37556.4259269035,0.0,1.0
2009-11-25,12.33,12.5,12.21,12.3,11200,7.38688501775849,7.48873176982815,7.31499319276814,7.3689120615109,18694.7542391697,0.0,1.0
2009-11-27,11.82,12.89,11.82,12.11,14100,7.0813447615495,7.72238020104679,7.0813447615495,7.25508333860952,23535.3602475262,0.0,1.0
2009-11-30,12.2,12.24,10.94,11.87,32200,7.30900220735228,7.33296614901573,6.5541380449536,7.11129968862882,53747.418437613,0.0,1.0
2009-12-01,12.3,12.8,11.05,12.47,56700,7.3689120615109,7.66846133230403,6.62003888452809,7.47075881358057,94642.1933357969,0.0,1.0
2009-12-02,12.8,13.02,12.11,12.88,53000,7.66846133230403,7.80026301145301,7.25508333860952,7.71638921563093,88466.2477389282,0.0,1.0
2009-12-03,11.92,12.82,11.84,12.82,25300,7.14125461570813,7.68044330313576,7.09332673238123,7.68044330313576,42230.1144866959,0.0,1.0
2009-12-04,12.67,12.76,12.13,12.21,17600,7.59057852189782,7.64449739064058,7.26706530944124,7.31499319276814,29377.4709472667,0.0,1.0
2009-12-07,12.07,12.66,11.85,12.63,15300,7.23111939694607,7.58458753648195,7.09931771779709,7.56661458023437,25538.3696302944,0.0,1.0
2009-12-08,12.0,12.74,11.92,11.92,11300,7.18918249903503,7.63251541980885,7.14125461570813,7.14125461570813,18861.6716877337,0.0,1.0
2009-12-09,12.77,12.77,11.95,11.95,24400,7.65048837605644,7.65048837605644,7.15922757195572,7.15922757195572,40727.8574496198,0.0,1.0
2009-12-10,12.63,12.98,12.28,12.76,47900,7.56661458023437,7.77629906978956,7.35693009067918,7.64449739064058,79953.4578621634,0.0,1.0
2009-12-11,12.65,12.81,12.29,12.65,29600,7.57859655106609,7.67445231771989,7.36292107609504,7.57859655106609,49407.5647749486,0.0,1.0
2009-12-14,12.74,12.85,12.56,12.77,11700,7.63251541980885,7.69841625938334,7.52467768232333,7.65048837605644,19529.3414819898,0.0,1.0
2009-12-15,12.55,12.97,12.55,12.76,38800,7.51868669690747,7.77030808437369,7.51868669690747,7.64449739064058,64763.970042838,0.0,1.0
2009-12-16,12.66,12.92,12.57,12.69,18700,7.58458753648195,7.74035315729438,7.53066866773919,7.60256049272954,31213.5628814709,0.0,1.0
2009-12-17,12.55,12.81,12.45,12.65,20400,7.51868669690747,7.67445231771989,7.45877684274884,7.57859655106609,34051.1595070592,0.0,1.0
2009-12-18,12.7,12.85,12.62,12.67,71100,7.6085514781454,7.69841625938334,7.5606235948185,7.59057852189782,118678.305929015,0.0,1.0
2009-12-21,12.64,12.78,12.62,12.75,35200,7.57260556565023,7.6564793614723,7.5606235948185,7.63850640522472,58754.9418945335,0.0,1.0
2009-12-22,12.62,12.8,12.43,12.71,38200,7.5606235948185,7.66846133230403,7.44679487191712,7.61454246356127,63762.465351454,0.0,1.0
2009-12-23,12.73,12.82,12.6,12.67,31100,7.62652443439299,7.68044330313576,7.54864162398678,7.59057852189782,51911.3265034089,0.0,1.0
2009-12-24,12.76,12.82,12.75,12.82,2700,7.64449739064058,7.68044330313576,7.63850640522472,7.68044330313576,4506.77111122842,0.0,1.0
2009-12-28,12.6,12.85,12.55,12.85,19800,7.54864162398678,7.69841625938334,7.51868669690747,7.69841625938334,33049.6548156751,0.0,1.0
2009-12-29,12.61,12.92,12.46,12.74,24400,7.55463260940264,7.74035315729438,7.4647678281647,7.63251541980885,40727.8574496198,0.0,1.0
2009-12-30,12.52,12.73,12.36,12.59,38800,7.50071374065988,7.62652443439299,7.40485797400608,7.54265063857092,64763.970042838,0.0,1.0
2009-12-31,12.37,12.62,12.33,12.57,23200,7.41084895942194,7.5606235948185,7.38688501775849,7.53066866773919,38724.8480668516,0.0,1.0
2010-01-04,12.75,12.87,12.53,12.57,28800,7.63850640522472,7.71039823021507,7.50670472607574,7.53066866773919,48072.2251864365,0.0,1.0
2010-01-05,12.65,12.9,12.64,12.79,93300,7.57859655106609,7.72837118646266,7.57260556565023,7.66247034688817,155733.979510227,0.0,1.0
2010-01-06,12.58,12.95,12.54,12.67,28800,7.53665965315505,7.75832611354197,7.5126957114916,7.59057852189782,48072.2251864365,0.0,1.0
2010-01-07,12.74,12.82,12.57,12.82,17000,7.63251541980885,7.68044330313576,7.53066866773919,7.68044330313576,28375.9662558827,0.0,1.0
2010-01-08,13.21,13.26,12.71,12.77,59800,7.91409173435439,7.94404666143371,7.61454246356127,7.65048837605644,99816.6342412813,0.0,1.0
2010-01-11,12.98,13.665,12.93,13.32,22600,7.77629906978956,8.18668157077614,7.74634414271024,7.97999257392888,37723.3433754675,0.0,1.0
2010-01-12,12.56,13.05,12.49,12.88,19200,7.52467768232333,7.81823596770059,7.48274078441229,7.71638921563093,32048.150124291,0.0,1.0
2010-01-13,12.59,13.07,12.56,12.65,13800,7.54265063857092,7.83021793853232,7.52467768232333,7.57859655106609,23034.6079018341,0.0,1.0
2010-01-14,12.56,12.99,12.45,12.58,43300,7.52467768232333,7.78229005520542,7.45877684274884,7.53665965315505,72275.2552282187,0.0,1.0
2010-01-15,12.31,12.89,12.13,12.62,38700,7.37490304692677,7.72238020104679,7.26706530944124,7.5606235948185,64597.052594274,0.0,1.0
2010-01-19,12.6,12.775,11.69,12.37,23800,7.54864162398678,7.65348386876437,7.00346195114329,7.41084895942194,39726.3527582357,0.0,1.0
2010-01-20,12.52,12.89,12.3,12.46,109000,7.50071374065988,7.72238020104679,7.3689120615109,7.4647678281647,181940.018934777,0.0,1.0
2010-01-21,12.31,12.73,12.27,12.58,28700,7.37490304692677,7.62652443439299,7.35093910526332,7.53665965315505,47905.3077378724,0.0,1.0
2010-01-22,12.52,12.87,12.36,12.41,24300,7.50071374065988,7.71039823021507,7.40485797400608,7.43481290108539,40560.9400010558,0.0,1.0
2010-01-25,12.58,12.7,12.32,12.7,24700,7.53665965315505,7.6085514781454,7.38089403234263,7.6085514781454,41228.6097953119,0.0,1.0
2010-01-26,12.56,12.72,12.39,12.56,30500,7.52467768232333,7.62053344897713,7.42283093025367,7.52467768232333,50909.8218120247,0.0,1.0
2010-01-27,12.69,12.76,12.4,12.53,41500,7.60256049272954,7.64449739064058,7.42882191566953,7.50670472607574,69270.7411540665,0.0,1.0
2010-01-28,12.48,12.83,12.35,12.72,31100,7.47674979899643,7.68643428855162,7.39886698859022,7.62053344897713,51911.3265034088,0.0,1.0
2010-01-29,12.71,12.86,12.51,12.52,51500,7.61454246356127,7.7044072447992,7.49472275524402,7.50071374065988,85962.486010468,0.0,1.0
2010-02-01,12.8,12.85,12.37,12.73,25900,7.66846133230403,7.69841625938334,7.41084895942194,7.62652443439299,43231.61917808,0.0,1.0
2010-02-02,13.04,13.35,12.54,12.77,77000,7.81224498228473,7.99796553017647,7.5126957114916,7.65048837605644,128526.435394292,0.0,1.0
2010-02-03,12.97,13.1,12.82,13.01,63700,7.77030808437369,7.84819089477991,7.68044330313576,7.79427202603714,106326.414735278,0.0,1.0
2010-02-04,12.95,13.1,12.33,12.93,35300,7.75832611354197,7.84819089477991,7.38688501775849,7.74634414271024,58921.8593430975,0.0,1.0
2010-02-05,13.1,13.1,12.72,12.94,32300,7.84819089477991,7.84819089477991,7.62053344897713,7.7523351281261,53914.335886177,0.0,1.0
2010-02-08,12.9,13.31,12.82,13.12,30700,7.72837118646266,7.97400158851302,7.68044330313576,7.86017286561163,51243.6567091527,0.0,1.0
2010-02-09,12.82,13.35,12.51,13.11,32800,7.68044330313576,7.99796553017647,7.49472275524402,7.85418188019577,54748.9231289971,0.0,1.0
2010-02-10,12.84,12.85,12.49,12.72,26900,7.7523351281261,7.75837277230689,7.54101758179868,7.6798833979567,44553.8014406621,0.1,1.0
2010-02-11,13.19,13.23,12.4,12.76,437400,7.96365267445353,7.98780325117666,7.48667878417163,7.70403397467984,724454.749076044,0.0,1.0
2010-02-12,13.64,13.65,12.93,13.04,82600,8.23534666258879,8.24138430676957,7.80667392575316,7.87308801174178,136808.327100323,0.0,1.0
2010-02-16,14.34,14.37,13.56,13.65,20300,8.65798175524364,8.67609468778599,8.18704550914252,8.24138430676957,33622.3854738082,0.0,1.0
2010-02-17,13.84,14.35,13.72,14.35,20000,8.35609954620446,8.66401939942442,8.28364781603506,8.66401939942442,33125.5029298603,0.0,1.0
2010-02-18,13.64,13.9,13.5,13.79,33900,8.23534666258879,8.39232541128916,8.15081964405782,8.32591132530054,56147.7274661132,0.0,1.0
2010-02-19,13.75,13.99,13.56,13.64,58800,8.30176074857741,8.44666420891622,8.18704550914252,8.23534666258879,97388.9786137892,0.0,1.0
2010-02-22,13.89,13.9,13.05,13.41,23000,8.38628776710838,8.39232541128916,7.87912565592256,8.09648084643077,38094.3283693393,0.0,1.0
2010-02-23,13.6,13.94,13.41,13.94,18600,8.21119608586566,8.4164759880123,8.09648084643077,8.4164759880123,30806.71772477,0.0,1.0
2010-02-24,13.66,13.92,13.47,13.79,23500,8.24742195095036,8.40440069965073,8.13270671151547,8.32591132530054,38922.4659425858,0.0,1.0
2010-02-25,13.5,13.5,13.07,13.42,22000,8.15081964405782,8.15081964405782,7.89120094428413,8.10251849061155,36438.0532228463,0.0,1.0
2010-02-26,13.07,13.49,13.07,13.49,31600,7.89120094428413,8.14478199987704,7.89120094428413,8.14478199987704,52338.2946291792,0.0,1.0
2010-03-01,13.11,13.19,13.03,13.19,53200,7.91535152100726,7.96365267445353,7.86705036756099,7.96365267445353,88113.8377934283,0.0,1.0
2010-03-02,13.32,13.52,12.92,13.15,84500,8.04214204880372,8.16289493241939,7.80063628157237,7.9395020977304,139955.24987866,0.0,1.0
2010-03-03,14.26,14.4,13.3,13.3,51800,8.60968060179737,8.69420762032834,8.03006676044215,8.03006676044215,85795.0525883381,0.0,1.0
2010-03-04,14.36,14.44,14.19,14.3,16000,8.67005704360521,8.71835819705148,8.56741709253189,8.63383117852051,26500.4023438882,0.0,1.0
2010-03-05,15.0,15.15,14.36,14.4,55200,9.05646627117536,9.14703093388711,8.67005704360521,8.69420762032834,91426.3880864143,0.0,1.0
2010-03-08,14.91,15.02,14.69,14.92,91900,9.0021274735483,9.06854155953692,8.86929930157106,9.00816511772909,152211.685962708,0.0,1.0
2010-03-09,15.31,15.51,14.22,14.73,20800,9.24363324077965,9.36438612439532,8.58553002507424,8.8934498782942,34450.5230470547,0.0,1.0
2010-03-10,15.8,16.4,15.04,15.26,39000,9.53947780563804,9.90173645648506,9.08061684789849,9.21344501987573,64594.7307132276,0.0,1.0
2010-03-11,15.25,15.72,15.1,15.65,52500,9.20740737569495,9.49117665219177,9.11684271298319,9.44891314292629,86954.4451908832,0.0,1.0
2010-03-12,15.03,15.25,14.95,15.24,37300,9.07457920371771,9.20740737569495,9.02627805027144,9.20136973151416,61779.0629641894,0.0,1.0
2010-03-15,15.08,15.1,14.8,15.0,18100,9.10476742462162,9.11684271298319,8.93571338755969,9.05646627117536,29978.5801515236,0.0,1.0
2010-03-16,15.1,15.48,14.775,15.2,28500,9.11684271298319,9.34627319185297,8.92061927710773,9.17721915479103,47203.8416750509,0.0,1.0
2010-03-17,15.37,15.67,14.87,15.09,38100,9.27985910586435,9.46098843128786,8.97797689682517,9.11080506880241,63104.0830813838,0.0,1.0
2010-03-18,15.14,15.41,15.14,15.17,26900,9.14099328970633,9.30400968258748,9.14099328970633,9.15910622224868,44553.801440662,0.0,1.0
2010-03-19,15.27,15.5,15.24,15.25,42400,9.21948266405651,9.35834848021453,9.20136973151416,9.20740737569495,70226.0662113038,0.0,1.0
2010-03-22,14.85,15.11,14.7,15.11,50800,8.9659016084636,9.12288035716398,8.87533694575185,9.12288035716398,84138.7774418451,0.0,1.0
2010-03-23,15.12,15.34,14.675,14.81,16900,9.12891800134476,9.261746173322,8.86024283529989,8.94175103174047,27991.0499757319,0.0,1.0
2010-03-24,14.99,15.44,14.91,15.09,59200,9.05042862699457,9.32212261512983,9.0021274735483,9.11080506880241,98051.4886723864,0.0,1.0
2010-03-25,15.51,15.78,15.1325,15.4,34700,9.36438612439532,9.52740251727647,9.13646505657074,9.2979720384067,57472.7475833076,0.0,1.0
2010-03-26,15.64,15.78,15.48,15.49,15700,9.4428754987455,9.52740251727647,9.34627319185297,9.35231083603375,26003.5197999403,0.0,1.0
2010-03-29,15.05,15.77,14.98,15.68,35800,9.08665449207927,9.52136487309569,9.04439098281379,9.46702607546864,59294.6502444499,0.0,1.0
2010-03-30,16.29,16.32,15.11,15.12,45200,9.83532237049644,9.85343530303879,9.12288035716398,9.12891800134476,74863.6366214842,0.0,1.0
2010-03-31,16.08,16.56,16.03,16.18,34800,9.70853184269998,9.99833876337759,9.67834362179607,9.76890828450782,57638.3750979569,0.0,1.0
2010-04-01,15.79,16.48,15.64,16.13,23000,9.53344016145726,9.95003760993133,9.4428754987455,9.7387200636039,38094.3283693393,0.0,1.0
2010-04-05,17.08,17.09,15.98,16.39,40800,10.3122962607783,10.3183339049591,9.64815540089215,9.89569881230427,67576.0259769152,0.0,1.0
2010-04-06,16.47,16.93,16.36,16.93,34300,9.94399996575054,10.2217315980666,9.87758587976192,10.2217315980666,56810.2375247104,0.0,1.0
2010-04-07,16.07,16.4,15.83,16.4,48200,9.7024941985192,9.90173645648506,9.55759073818039,9.90173645648506,79832.4620609632,0.0,1.0
2010-04-08,16.76,17.0,16.23,16.24,53000,10.1190916469933,10.2639951073321,9.79909650541174,9.80513414959252,87782.5827641294,0.0,1.0
2010-04-09,16.91,17.28,16.366,16.71,35700,10.209656309705,10.433049144394,9.88120846627039,10.0889034260893,59129.0227298007,0.0,1.0
2010-04-12,16.72,16.96,16.41,16.66,20600,10.0949410702701,10.2398445306089,9.90777410066584,10.0587152051854,34119.2680177562,0.0,1.0
2010-04-13,16.66,16.82,16.46,16.68,12200,10.0587152051854,10.155317512078,9.93796232156976,10.070790493547,20206.5567872148,0.0,1.0
2010-04-14,16.61,17.11,15.84,17.1,22800,10.0285269842815,10.3304091933207,9.56362838236118,10.3243715491399,37763.0733400408,0.0,1.0
2010-04-15,16.84,17.0,16.59,16.59,26800,10.1673928004395,10.2639951073321,10.0164516959199,10.0164516959199,44388.1739260129,0.0,1.0
2010-04-16,16.2,16.8,16.19,16.71,31600,9.78098357286938,10.1432422237164,9.7749459286886,10.0889034260893,52338.2946291793,0.0,1.0
2010-04-19,16.12,16.57,15.54,16.17,59900,9.73268241942312,10.0043764075584,9.38249905693767,9.76287064032704,99210.8812749315,0.0,1.0
2010-04-20,16.49,16.5,16.04,16.22,26600,9.95607525411211,9.96211289829289,9.68438126597685,9.79305886123095,44056.9188967142,0.0,1.0
2010-04-21,16.49,16.54,16.2601,16.54,23500,9.95607525411211,9.98626347501603,9.81726981439589,9.98626347501603,38922.4659425858,0.0,1.0
2010-04-22,16.48,16.5999,16.2,16.27,47900,9.95003760993133,10.0224289636589,9.78098357286938,9.82324708213487,79335.5795170153,0.0,1.0
2010-04-23,16.5,16.6,16.38,16.49,74800,9.96211289829289,10.0224893401007,9.88966116812349,9.95607525411211,123889.380957677,0.0,1.0
2010-04-26,16.35,16.63,16.33,16.5,38900,9.87154823558114,10.0406022726431,9.85947294721957,9.96211289829289,64429.1031985782,0.0,1.0
2010-04-27,15.76,16.46,15.75,16.26,53000,9.51532722891491,9.93796232156976,9.50928958473412,9.81720943795409,87782.5827641297,0.0,1.0
2010-04-28,15.76,16.0,15.655,15.85,36800,9.51532722891491,9.66023068925371,9.45193196501668,9.56966602654196,60950.9253909429,0.0,1.0
2010-04-29,16.46,16.53,15.71,15.76,63900,9.93796232156976,9.98022583083524,9.48513900801099,9.51532722891491,105835.981860904,0.0,1.0
2010-04-30,15.76,16.74,15.71,16.55,44100,9.51532722891491,10.1070163586317,9.48513900801099,9.99230111919681,73041.7339603419,0.0,1.0
2010-05-03,16.63,16.68,15.82,15.91,42300,10.0406022726431,10.070790493547,9.55155309399961,9.60589189162666,70060.4386966543,0.0,1.0
2010-05-04,15.98,16.49,15.85,16.38,40500,9.64815540089215,9.95607525411211,9.56966602654196,9.88966116812349,67079.143432967,0.0,1.0
2010-05-05,15.89,16.25,15.8,15.82,25000,9.59381660326509,9.8111717937733,9.53947780563804,9.55155309399961,41406.8786623254,0.0,1.0
2010-05-06,15.68,16.29,14.6,15.83,45000,9.46702607546864,9.83532237049644,8.81496050394401,9.55759073818039,74532.3815921856,0.0,1.0
2010-05-07,15.69,16.82,15.61,15.68,54100,9.47306371964942,10.155317512078,9.42476256620315,9.46702607546864,89604.4854252721,0.0,1.0
2010-05-10,16.5,16.63,15.91,16.5,41000,9.96211289829289,10.0406022726431,9.60589189162666,9.96211289829289,67907.2810062136,0.0,1.0
2010-05-11,17.0,17.06,16.15,16.22,37400,10.2639951073321,10.3002209724168,9.75079535196547,9.79305886123095,61944.6904788385,0.0,1.0
2010-05-12,17.93,17.95,16.86,17.0,38300,10.8858724579528,10.8980150931541,10.236241474684,10.321239921093,63083.5059525532,0.1,1.0
2010-05-13,17.38,17.82,16.69,17.82,43000,10.5519499899174,10.8190879643457,10.1330290754731,10.8190879643457,70824.8239153994,0.0,1.0
2010-05-14,16.98,17.47,16.45,17.28,28900,10.3090972858917,10.6065918483232,9.98731745305763,10.491236813911,47600.8700268614,0.0,1.0
2010-05-17,16.99,17.24,16.68,17.05,25800,10.3151686034923,10.4669515435084,10.1269577578724,10.3515965090962,42494.8943492397,0.0,1.0
2010-05-18,16.58,17.395,16.38,17.27,39000,10.066244581866,10.5610569663184,9.94481822985312,10.4851654963103,64236.4682023387,0.0,1.0
2010-05-19,16.6,16.85,16.14,16.48,30100,10.0783872170673,10.2301701570833,9.79910660743769,10.0055314058596,49577.3767407793,0.0,1.0
2010-05-20,15.5,16.54,15.09,16.18,29800,9.41054228099655,10.0419593114634,9.16161825937019,9.82339187784027,49083.2500622999,0.0,1.0
2010-05-21,15.77,16.18,15.29,15.29,38700,9.57446785621391,9.82339187784027,9.28304461138305,9.28304461138305,63742.3415238593,0.0,1.0
2010-05-24,15.42,16.21,15.32,16.21,24300,9.3619717401914,9.8416058306422,9.30125856418497,9.8416058306422,40024.2609568419,0.0,1.0
2010-05-25,15.18,15.38,14.84,15.1,26100,9.21626011777597,9.33768646978883,9.00983531935411,9.16768957697083,42989.0210277191,0.0,1.0
2010-05-26,15.08,15.51,15.01,15.35,63900,9.15554694176954,9.41661359859719,9.11304771856504,9.3194725169869,105248.98251614,0.0,1.0
2010-05-27,16.55,16.68,15.47,15.47,30200,10.0480306290641,10.1269577578724,9.39232832819462,9.39232832819462,49742.0856336058,0.0,1.0
2010-05-28,15.57,16.58,15.45,16.52,47100,9.45304150420105,10.066244581866,9.38018569299333,10.0298166762621,77577.8885212861,0.0,1.0
2010-06-01,14.74,15.89,14.65,15.41,45400,8.94912214334768,9.64732366742162,8.8944802849419,9.35590042259076,74777.8373432355,0.0,1.0
2010-06-02,15.79,15.91,14.975,15.48,32200,9.58661049141519,9.65946630262291,9.09179810696279,9.39839964579526,53036.2634901362,0.0,1.0
2010-06-03,15.42,16.54,15.39,15.89,38200,9.3619717401914,10.0419593114634,9.34375778738947,9.64732366742162,62918.7970597268,0.0,1.0
2010-06-04,13.86,15.64,13.85,15.07,36900,8.41484619449111,9.49554072740555,8.40877487689046,9.1494756241689,60777.5814529821,0.0,1.0
2010-06-07,14.11,15.07,13.91,13.98,45600,8.56662913450718,9.1494756241689,8.44520278249432,8.48770200569882,75107.2551288885,0.0,1.0
2010-06-08,12.08,14.78,11.76,14.78,97100,7.33415166157666,8.97340741375026,7.13986949835609,8.97340741375026,159932.334934541,0.0,1.0
2010-06-09,11.17,12.24,11.07,12.24,102500,6.78166175991816,7.43129274318695,6.72094858391173,7.43129274318695,168826.615147173,0.0,1.0
2010-06-10,11.23,11.5,10.87,11.38,88900,6.81808966552201,6.98201524073937,6.59952223189887,6.90915942953166,146426.205722767,0.0,1.0
2010-06-11,12.07,12.08,11.13,11.13,38100,7.32808034397602,7.33415166157666,6.75737648951559,6.75737648951559,62754.0881669003,0.0,1.0
2010-06-14,11.99,12.54,11.78,12.22,67400,7.27950980317088,7.61343227120624,7.15201213355738,7.41915010798566,111013.793765068,0.0,1.0
2010-06-15,12.59,12.7,11.82,12.14,57400,7.64378885920945,7.71057335281653,7.17629740395995,7.37057956718052,94542.9044824167,0.0,1.0
2010-06-16,12.12,12.77,12.04,12.53,22800,7.35843693197924,7.75307257602103,7.30986639117409,7.6073609536056,37553.6275644442,0.0,1.0
2010-06-17,11.83,12.23,11.55,12.23,36200,7.18236872156059,7.42522142558631,7.01237182874259,7.42522142558631,59624.6192031966,0.0,1.0
2010-06-18,11.62,11.92,11.488,11.92,45700,7.05487105194709,7.23701057996638,6.9747296596186,7.23701057996638,75271.964021715,0.0,1.0
2010-06-21,11.59,11.82,11.43,11.82,26800,7.03665709914516,7.17629740395995,6.93951601753487,7.17629740395995,44141.9832775047,0.0,1.0
2010-06-22,11.61,11.79,11.51,11.58,51100,7.04879973434645,7.15808345115802,6.98808655834002,7.03058578154452,84166.2442343465,0.0,1.0
2010-06-23,11.23,11.67,11.16,11.64,121800,6.81808966552201,7.0852276399503,6.77559044231751,7.06701368714837,200615.431462689,0.0,1.0
2010-06-24,11.51,11.67,10.92,11.13,32300,6.98808655834002,7.0852276399503,6.62987881990208,6.75737648951559,53200.9723829627,0.0,1.0
2010-06-25,11.55,11.87,11.08,11.6,275300,7.01237182874259,7.20665399196316,6.72701990151237,7.0427284167458,453443.581951382,0.0,1.0
2010-06-28,11.41,11.76,11.18,11.65,50400,6.92737338233359,7.13986949835609,6.7877330775188,7.07308500474902,83013.2819845609,0.0,1.0
2010-06-29,10.89,11.2899,10.56,11.16,95300,6.61166486710016,6.85445685794987,6.41131138627894,6.77559044231751,156967.574863664,0.0,1.0
2010-06-30,10.66,11.06,10.61,10.92,62000,6.47202456228537,6.71487726631108,6.44166797428215,6.62987881990208,102119.513552436,0.0,1.0
2010-07-01,10.82,11.0,10.57,10.73,34500,6.56916564389565,6.67844936070723,6.41738270387958,6.51452378548987,56824.5680251459,0.0,1.0
2010-07-02,10.6,10.94,10.55,10.94,30900,6.43559665668151,6.64202145510337,6.4052400686783,6.64202145510337,50895.0478833915,0.0,1.0
2010-07-06,10.05,10.86,10.03,10.86,41800,6.10167418864615,6.59345091429823,6.08953155344486,6.59345091429823,68848.3172014811,0.0,1.0
2010-07-07,10.4,10.42,10.07,10.07,62200,6.31417030466865,6.32631293986994,6.11381682384743,6.11381682384743,102448.931338089,0.0,1.0
2010-07-08,10.42,10.83,10.13,10.48,37600,6.32631293986994,6.5752369614963,6.15024472945129,6.36274084547379,61930.5437027677,0.0,1.0
2010-07-09,10.6,10.6,10.2,10.29,36600,6.43559665668151,6.43559665668151,6.19274395265579,6.24738581106158,60283.4547745026,0.0,1.0
2010-07-12,10.35,10.84,10.28,10.54,28800,6.28381371666544,6.58130827909694,6.24131449346094,6.39916875107765,47436.1611340348,0.0,1.0
2010-07-13,11.13,11.18,10.55,10.55,34900,6.75737648951559,6.7877330775188,6.4052400686783,6.4052400686783,57483.4035964519,0.0,1.0
2010-07-14,11.03,11.05,10.73,11.05,19500,6.69666331350916,6.70880594871044,6.51452378548987,6.70880594871044,32118.2341011694,0.0,1.0
2010-07-15,10.62,11.09,10.45,11.09,34300,6.44773929188279,6.73309121911301,6.34452689267187,6.73309121911301,56495.1502394929,0.0,1.0
2010-07-16,10.16,10.53,10.15,10.53,53600,6.16845868225322,6.39309743347701,6.16238736465258,6.39309743347701,88283.9665550093,0.0,1.0
2010-07-19,10.09,10.52,10.01,10.25,14700,6.12595945904872,6.38702611587637,6.07738891824358,6.22310054065901,24212.2072454969,0.0,1.0
2010-07-20,10.43,10.46,10.03,10.03,28300,6.33238425747058,6.35059821027251,6.08953155344486,6.08953155344486,46612.6166699023,0.0,1.0
2010-07-21,10.68,10.93,10.53,10.53,28800,6.48416719748665,6.63595013750273,6.39309743347701,6.39309743347701,47436.1611340349,0.0,1.0
2010-07-22,11.19,11.2,10.875,10.89,24300,6.79380439511944,6.79987571272009,6.60255789069919,6.61166486710016,40024.2609568419,0.0,1.0
2010-07-23,12.01,12.03,10.99,11.16,30900,7.29165243837216,7.30379507357345,6.67237804310658,6.77559044231751,50895.0478833916,0.0,1.0
2010-07-26,11.86,12.06,11.64,12.06,46000,7.20058267436252,7.32200902637538,7.06701368714837,7.32200902637538,75766.0907001945,0.0,1.0
2010-07-27,11.9,12.05,11.73,12.0,25800,7.22486794476509,7.31593770877474,7.12165554555416,7.28558112077152,42494.8943492395,0.0,1.0
2010-07-28,11.48,11.92,11.26,11.86,24200,6.96987260553809,7.23701057996638,6.83630361832394,7.20058267436252,39859.5520640154,0.0,1.0
2010-07-29,11.55,11.67,11.0,11.63,22900,7.01237182874259,7.0852276399503,6.67844936070723,7.06094236954773,37718.3364572708,0.0,1.0
2010-07-30,11.82,12.03,11.22,11.32,43300,7.17629740395995,7.30379507357345,6.81201834792137,6.8727315239278,71318.9505938787,0.0,1.0
2010-08-02,12.02,12.079,11.79,11.94,45700,7.29772375597281,7.3335445298166,7.15808345115802,7.24915321516766,75271.964021715,0.0,1.0
2010-08-03,11.83,12.14,11.59,11.92,16100,7.18236872156059,7.37057956718052,7.03665709914516,7.23701057996638,26518.1317450681,0.0,1.0
2010-08-04,12.31,12.41,11.73,11.94,30500,7.47379196639145,7.53450514239788,7.12165554555416,7.24915321516766,50236.2123120855,0.0,1.0
2010-08-05,11.55,12.02,11.53,11.8,20900,7.01237182874259,7.29772375597281,7.0002291935413,7.16415476875866,34424.1586007406,0.0,1.0
2010-08-06,11.51,12.08,11.25,11.39,18100,6.98808655834002,7.33415166157666,6.8302323007233,6.9152307471323,29812.3096015983,0.0,1.0
2010-08-09,12.15,12.32,11.54,11.65,26600,7.37665088478116,7.47986328399209,7.00630051114195,7.07308500474902,43812.5654918517,0.0,1.0
2010-08-10,11.4,12.05,11.32,11.95,22900,6.92130206473294,7.31593770877474,6.8727315239278,7.25522453276831,37718.3364572708,0.0,1.0
2010-08-11,10.63,11.55,10.45,11.15,29600,6.45381060948344,7.01237182874259,6.34452689267187,6.76951912471687,48753.8322766469,0.0,1.0
2010-08-12,10.61,10.94,10.43,10.43,27000,6.44166797428215,6.64202145510337,6.33238425747058,6.33238425747058,44471.4010631577,0.0,1.0
2010-08-13,10.27,11.06,10.27,10.61,32200,6.29595635186672,6.7802606866257,6.29595635186672,6.5043911288516,52524.8241122178,0.1,1.0
2010-08-16,10.04,10.63,9.93,10.26,65100,6.15495635567107,6.516651998086,6.08752157488184,6.28982591724952,106191.492226875,0.0,1.0
2010-08-17,10.47,10.87,10.22,10.22,30600,6.41856504421077,6.66378242889886,6.26530417878071,6.26530417878071,49914.8949637846,0.0,1.0
2010-08-18,10.5,10.65,10.32,10.35,13100,6.43695634806237,6.52891286732041,6.32660852495273,6.34499982880434,21368.7949027967,0.0,1.0
2010-08-19,9.89,10.42,9.89,10.42,36400,6.06299983641304,6.38791287112476,6.06299983641304,6.38791287112476,59375.8881268549,0.0,1.0
2010-08-20,9.89,10.05,9.86,9.86,67100,6.06299983641304,6.16108679028827,6.04460853256143,6.04460853256143,109453.903662417,0.0,1.0
2010-08-23,9.72,10.17,9.66,10.0,34500,5.9587824479206,6.2346520056947,5.92199984021738,6.13043461720226,56276.5972630905,0.0,1.0
2010-08-24,9.48,9.86,9.22,9.69,53300,5.81165201710774,6.04460853256143,5.65226071706048,5.94039114406899,86943.2647571805,0.0,1.0
2010-08-25,9.98,9.99,9.42,9.45,41400,6.11817374796786,6.12430418258506,5.77486940940453,5.79326071325614,67531.9167157086,0.0,1.0
2010-08-26,9.82,10.34,9.75,10.05,21900,6.02008679409262,6.33886939418714,5.9771737517722,6.16108679028827,35723.4052191792,0.0,1.0
2010-08-27,9.95,10.01,9.71,10.0,30900,6.09978244411625,6.13656505181946,5.9526520133034,6.13043461720226,50404.2566791158,0.0,1.0
2010-08-30,9.46,10.0,9.43,9.95,30300,5.79939114787334,6.13043461720226,5.78099984402173,6.09978244411625,49425.5332484534,0.0,1.0
2010-08-31,9.35,9.57,9.23,9.4,30900,5.73195636708411,5.86682592866256,5.65839115167769,5.76260854017013,50404.2566791159,0.0,1.0
2010-09-01,9.65,9.75,9.28,9.54,74200,5.91586940560018,5.9771737517722,5.6890433247637,5.84843462481096,121035.464258589,0.0,1.0
2010-09-02,10.43,10.49,9.68,9.68,27100,6.39404330574196,6.43082591344517,5.93426070945179,5.93426070945179,44205.674951587,0.0,1.0
2010-09-03,10.76,11.28,10.4,10.61,34600,6.59634764810963,6.91513024820415,6.37565200189035,6.5043911288516,56439.7178348676,0.0,1.0
2010-09-07,10.29,10.74,10.17,10.74,20000,6.30821722110113,6.58408677887523,6.2346520056947,6.58408677887523,32624.1143554148,0.0,1.0
2010-09-08,10.98,11.1891,10.36,10.36,58200,6.73121720968808,6.85940459753378,6.35113026342154,6.35113026342154,94936.1727742571,0.0,1.0
2010-09-09,10.48,11.26,10.31,11.18,21800,6.42469547882797,6.90286937896975,6.32047809033553,6.85382590203213,35560.2846474021,0.0,1.0
2010-09-10,10.59,10.61,10.29,10.56,16200,6.49213025961719,6.5043911288516,6.30821722110113,6.47373895576559,26425.532627886,0.0,1.0
2010-09-13,11.09,11.17,10.52,10.74,28600,6.79865199047731,6.84769546741493,6.44921721729678,6.58408677887523,46652.4835282431,0.0,1.0
2010-09-14,10.6,11.08,10.59,11.08,18000,6.4982606942344,6.79252155586011,6.49213025961719,6.79252155586011,29361.7029198733,0.0,1.0
2010-09-15,10.94,11.076,10.61,10.62,13800,6.70669547121927,6.79006938201322,6.5043911288516,6.5105215634688,22510.6389052362,0.0,1.0
2010-09-16,10.38,11.1,10.32,10.89,21200,6.36339113265595,6.80478242509451,6.32660852495273,6.67604329813326,34581.5612167397,0.0,1.0
2010-09-17,10.6,10.75,10.41,10.56,36600,6.4982606942344,6.59021721349243,6.38178243650755,6.47373895576559,59702.129270409,0.0,1.0
2010-09-20,11.17,11.23,10.52,10.66,37700,6.84769546741493,6.88447807511814,6.44921721729678,6.53504330193761,61496.4555599568,0.0,1.0
2010-09-21,11.58,11.69,10.72,11.12,44700,7.09904328672022,7.16647806750944,6.57182590964082,6.81704329432891,72914.895584352,0.0,1.0
2010-09-22,11.54,11.62,11.17,11.55,27800,7.07452154825141,7.12356502518903,6.84769546741493,7.08065198286861,45347.5189540265,0.0,1.0
2010-09-23,11.6,11.63,11.27,11.41,48100,7.11130415595462,7.12969545980623,6.90899981358695,6.99482589822778,78460.9950247726,0.0,1.0
2010-09-24,11.95,11.96,11.5,11.76,29700,7.3258693675567,7.3319998021739,7.0499998097826,7.20939110982986,48446.809817791,0.0,1.0
2010-09-27,11.6,11.99,11.55,11.99,11200,7.11130415595462,7.35039110602551,7.08065198286861,7.35039110602551,18269.5040390323,0.0,1.0
2010-09-28,11.62,11.7,11.31,11.7,35000,7.12356502518903,7.17260850212664,6.93352155205576,7.17260850212664,57092.2001219758,0.0,1.0
2010-09-29,11.72,11.84,11.55,11.56,34600,7.18486937136105,7.25843458676748,7.08065198286861,7.08678241748581,56439.7178348676,0.0,1.0
2010-09-30,11.63,11.87,11.55,11.84,20500,7.12969545980623,7.27682589061908,7.08065198286861,7.25843458676748,33439.7172143002,0.0,1.0
2010-10-01,11.74,11.76,11.52,11.76,10300,7.19713024059545,7.20939110982986,7.062260679017,7.20939110982986,16801.4188930386,0.0,1.0
2010-10-04,11.18,11.62,11.11,11.35,26000,6.85382590203213,7.12356502518903,6.81091285971171,6.95804329052457,42411.3486620392,0.0,1.0
2010-10-05,11.71,11.78,11.27,11.37,24900,7.17873893674385,7.22165197906426,6.90899981358695,6.97030415975897,40617.0223724914,0.0,1.0
2010-10-06,11.68,11.71,11.49,11.69,25200,7.16034763289224,7.17873893674385,7.0438693751654,7.16647806750944,41106.3840878226,0.0,1.0
2010-10-07,11.5,11.82,11.41,11.82,15400,7.0499998097826,7.24617371753307,6.99482589822778,7.24617371753307,25120.5680536694,0.0,1.0
2010-10-08,11.99,12.08,11.65,11.74,21200,7.35039110602551,7.40556501758033,7.14195632904063,7.19713024059545,34581.5612167397,0.0,1.0
2010-10-11,11.55,12.18,11.55,12.03,24000,7.08065198286861,7.46686936375235,7.08065198286861,7.37491284449432,39148.9372264978,0.0,1.0
2010-10-12,11.58,11.71,11.44,11.55,45100,7.09904328672022,7.17873893674385,7.01321720207939,7.08065198286861,73567.3778714603,0.0,1.0
2010-10-13,11.83,11.93,11.6075,11.62,28700,7.25230415215027,7.3136084983223,7.11590198191752,7.12356502518903,46815.6041000202,0.0,1.0
2010-10-14,11.58,11.92,11.43,11.77,30700,7.09904328672022,7.3074780637051,7.00708676746218,7.21552154444706,50078.0155355617,0.0,1.0
2010-10-15,11.52,11.81,11.44,11.81,29900,7.062260679017,7.24004328291587,7.01321720207939,7.24004328291587,48773.0509613451,0.0,1.0
2010-10-18,11.81,11.87,11.43,11.59,38300,7.24004328291587,7.27682589061908,7.00708676746218,7.10517372133742,62475.1789906193,0.0,1.0
2010-10-19,11.32,11.66,11.24,11.56,29400,6.93965198667296,7.14808676365784,6.89060850973534,7.08678241748581,47957.4481024597,0.0,1.0
2010-10-20,11.45,11.569,11.22,11.43,25600,7.01934763669659,7.0922998086413,6.87834764050094,7.00708676746218,41758.8663749309,0.0,1.0
2010-10-21,11.17,11.56,10.89,11.56,30600,6.84769546741493,7.08678241748581,6.67604329813326,7.08678241748581,49914.8949637846,0.0,1.0
2010-10-22,11.14,11.28,11.1,11.28,14900,6.82930416356332,6.91513024820415,6.80478242509451,6.91513024820415,24304.965194784,0.0,1.0
2010-10-25,11.23,11.41,11.16,11.298,56600,6.88447807511814,6.99482589822778,6.84156503279772,6.92616503051511,92326.2436258238,0.0,1.0
2010-10-26,11.15,11.27,11.11,11.11,29500,6.83543459818052,6.90899981358695,6.81091285971171,6.81091285971171,48120.5686742368,0.0,1.0
2010-10-27,10.93,11.12,10.78,11.05,20100,6.70056503660207,6.81704329432891,6.60860851734404,6.7741302520085,32787.2349271919,0.0,1.0
2010-10-28,10.79,11.09,10.79,11.08,26600,6.61473895196124,6.79865199047731,6.61473895196124,6.79252155586011,43390.0720927017,0.0,1.0
2010-10-29,10.57,10.8099,10.3,10.79,41000,6.47986939038279,6.62693851684947,6.31434765571833,6.61473895196124,66879.4344286003,0.0,1.0
2010-11-01,10.59,10.86,10.52,10.66,104500,6.49213025961719,6.65765199428165,6.44921721729678,6.53504330193761,170460.997507042,0.0,1.0
2010-11-02,10.86,11.01,10.68,10.79,96300,6.65765199428165,6.74960851353969,6.54730417117201,6.61473895196124,157085.110621322,0.0,1.0
2010-11-03,10.65,10.83,10.5201,10.68,60500,6.52891286732041,6.63926069043005,6.44927852164295,6.54730417117201,98687.9459251297,0.0,1.0
2010-11-04,11.18,11.18,10.86,10.93,46700,6.85382590203213,6.85382590203213,6.65765199428165,6.70056503660207,76177.3070198935,0.0,1.0
2010-11-05,11.26,11.55,11.09,11.22,20700,6.90286937896975,7.08065198286861,6.79865199047731,6.87834764050094,33765.9583578543,0.0,1.0
2010-11-08,11.4,11.6,11.24,11.25,22000,6.98869546361058,7.11130415595462,6.89060850973534,6.89673894435254,35886.5257909562,0.0,1.0
2010-11-09,11.04,11.37,11.0,11.37,21900,6.82930416356332,7.03344097280026,6.80456030789823,7.03344097280026,35402.7283321129,0.1,1.0
2010-11-10,11.3,11.4781,10.95,11.3,16600,6.99013922538637,7.10031124273516,6.77363048831688,6.99013922538637,26834.9447631541,0.0,1.0
2010-11-11,11.47,11.58,11.2,11.2,13600,7.09530061196298,7.16334621504196,6.92827958622366,6.92827958622366,21985.2559505359,0.0,1.0
2010-11-12,11.03,11.45,11.03,11.32,27400,6.82311819964705,7.08292868413043,6.82311819964705,7.00251115321891,44293.8244885797,0.0,1.0
2010-11-15,11.1,11.24,11.08,11.15,19000,6.86641994706094,6.95302344188874,6.8540480192284,6.8973497666423,30714.6958132487,0.0,1.0
2010-11-16,10.58,11.15,10.47,11.11,44000,6.54474982341485,6.8973497666423,6.47670422033586,6.87260591097722,71128.7692517337,0.0,1.0
2010-11-17,10.66,10.79,10.55,10.67,9000,6.59423753474502,6.67465506565654,6.52619193166603,6.60042349866129,14549.0664378546,0.0,1.0
2010-11-18,11.05,11.24,10.84,10.84,68100,6.83549012747959,6.95302344188874,6.7055848852379,6.7055848852379,110087.936046433,0.0,1.0
2010-11-19,11.11,11.29,10.84,10.99,57100,6.87260591097722,6.9839532614701,6.7055848852379,6.79837434398196,92305.7437334999,0.0,1.0
2010-11-22,11.6,11.729,11.08,11.09,33600,7.1757181428745,7.2555170773944,6.8540480192284,6.86023398314467,54316.514701324,0.0,1.0
2010-11-23,11.24,11.52,11.12,11.39,32200,6.95302344188874,7.12623043154433,6.87879187489349,7.04581290063281,52053.3265887688,0.0,1.0
2010-11-24,11.47,11.69,11.25,11.69,80300,7.09530061196298,7.23139181812094,6.95920940580501,7.23139181812094,129810.003884414,0.0,1.0
2010-11-26,11.52,11.56,11.2607,11.35,2600,7.12623043154433,7.15097428720942,6.96582838719542,7.02106904496772,4203.06363760245,0.0,1.0
2010-11-29,11.45,11.48,11.21,11.38,64700,7.08292868413043,7.10148657587925,6.93446555013993,7.03962693671654,104591.622058799,0.0,1.0
2010-11-30,11.37,11.45,11.22,11.25,372200,7.03344097280026,7.08292868413043,6.9406515140562,6.95920940580501,601684.725352167,0.0,1.0
2010-12-01,11.82,11.95,11.39,11.49,35300,7.31180934903247,7.39222687994399,7.04581290063281,7.10767253979552,57064.6716951409,0.0,1.0
2010-12-02,11.94,11.95,11.77,11.86,11300,7.38604091602772,7.39222687994399,7.28087952945111,7.33655320469755,18267.1611941953,0.0,1.0
2010-12-03,11.99,12.04,11.71,11.86,9900,7.41697073560908,7.44790055519043,7.24376374595348,7.33655320469755,16003.9730816401,0.0,1.0
2010-12-06,12.38,12.49,11.92,11.92,7095,7.65822332834365,7.72626893142263,7.37366898819518,7.37366898819518,11469.5140418421,0.0,1.0
2010-12-07,12.18,12.45,11.9,12.24,19946,7.53450405001823,7.70152507575755,7.36129706036264,7.57161983351585,32243.9643521609,0.0,1.0
2010-12-08,12.18,12.27,11.96,12.27,37900,7.53450405001823,7.59017772526467,7.39841284386026,7.59017772526467,61267.7353327434,0.0,1.0
2010-12-09,12.32,12.37,12.05,12.2,26800,7.62110754484602,7.65203736442738,7.4540865191067,7.54687597785077,43323.886726056,0.0,1.0
2010-12-10,12.24,12.31,12.11,12.31,19600,7.57161983351585,7.61492158092975,7.49120230260433,7.61492158092975,31684.6335757723,0.0,1.0
2010-12-13,12.99,13.11,12.19,12.46,75200,8.03556712723619,8.10979869423144,7.5406900139345,7.70771103967382,121565.532902963,0.0,1.0
2010-12-14,12.86,13.08,12.67,13.08,41300,7.95514959632466,8.09124080248263,7.83761628191551,8.09124080248263,66764.0493203774,0.0,1.0
2010-12-15,13.03,13.12,12.61,12.61,48900,8.06031098290127,8.11598465814771,7.80050049841788,7.80050049841788,79049.9276456769,0.0,1.0
2010-12-16,13.45,13.77,12.92,13.12,68500,8.32012146738466,8.51807231270533,7.99226537982229,8.11598465814771,110734.561221449,0.0,1.0
2010-12-17,13.52,13.65,13.21,13.65,118600,8.36342321479856,8.44384074571008,8.17165833339415,8.44384074571008,191724.364392173,0.0,1.0
2010-12-20,13.65,13.7,13.42,13.5,71600,8.44384074571008,8.47477056529144,8.30156357563584,8.35105128696601,115745.906327821,0.0,1.0
2010-12-21,14.3,14.34,13.71,13.75,41600,8.8459284002677,8.87067225593279,8.48095652920771,8.50570038487279,67249.0182016392,0.0,1.0
2010-12-22,14.39,14.61,14.27,14.29,43300,8.90160207551414,9.03769328167211,8.82737050851889,8.83974243635143,69997.1751954562,0.0,1.0
2010-12-23,14.28,14.45,14.17,14.3401,24400,8.83355647243516,8.93871785901177,8.76551086935618,8.87073411557195,39444.1356759615,0.0,1.0
2010-12-27,14.35,14.5,14.19,14.19,24800,8.87685821984906,8.96964767859313,8.77788279718872,8.77788279718872,40090.7608509772,0.0,1.0
2010-12-28,14.73,14.75,14.27,14.31,20800,9.11192484866736,9.12429677649991,8.82737050851889,8.85211436418398,33624.5091008196,0.0,1.0
2010-12-29,14.45,14.71,14.37,14.71,10700,8.93871785901177,9.09955292083482,8.8892301476816,9.09955292083482,17297.2234316716,0.0,1.0
2010-12-30,14.34,14.49,14.04,14.04,22900,8.87067225593279,8.96346171467686,8.68509333844465,8.68509333844465,37019.2912696523,0.0,1.0
2010-12-31,14.13,14.35,14.07,14.35,14400,8.7407670136911,8.87685821984906,8.70365123019347,8.87685821984906,23278.5063005674,0.0,1.0
2011-01-03,14.39,14.47,14.06,14.14,19900,8.90160207551414,8.95108978684431,8.6974652662772,8.74695297760737,32169.6024570342,0.0,1.0
2011-01-04,13.9,14.48,13.9,14.48,32400,8.59848984361686,8.95727575076059,8.59848984361686,8.95727575076059,52376.6391762767,0.0,1.0
2011-01-05,14.33,14.35,13.59,13.85,108000,8.86448629201652,8.87685821984906,8.40672496221245,8.5675600240355,174588.797254256,0.0,1.0
2011-01-06,14.25,14.41,14.15,14.27,21800,8.81499858068635,8.91397400334669,8.75313894152364,8.82737050851889,35241.072038359,0.0,1.0
2011-01-07,14.15,14.23,13.87,14.22,63300,8.75313894152364,8.80262665285381,8.57993195186805,8.79644068893754,102328.433946244,0.0,1.0
2011-01-10,14.04,14.125,13.96,14.11,15400,8.68509333844465,8.73767403173296,8.63560562711449,8.72839508585855,24895.0692381068,0.0,1.0
2011-01-11,13.75,14.18,13.72,14.09,42000,8.50570038487279,8.77169683327245,8.48714249312398,8.71602315802601,67895.643376655,0.0,1.0
2011-01-12,13.77,13.85,13.6419,13.85,27800,8.51807231270533,8.5675600240355,8.4388301149379,8.5675600240355,44940.4496635955,0.0,1.0
2011-01-13,13.44,13.67,13.36,13.67,16300,8.31393550346839,8.45621267354262,8.26444779213822,8.45621267354262,26349.9758818923,0.0,1.0
2011-01-14,13.59,13.62,13.2501,13.4401,22900,8.40672496221245,8.42528285396127,8.1964640486984,8.31399736310755,37019.2912696524,0.0,1.0
2011-01-18,13.6,13.74,13.01,13.49,89100,8.41291092612873,8.49951442095652,8.04793905506873,8.34486532304974,144035.757734761,0.0,1.0
2011-01-19,12.9,13.6,12.779,13.505,75400,7.97989345198975,8.41291092612873,7.90504328860287,8.35414426892415,121888.845490471,0.0,1.0
2011-01-20,13.08,13.14,12.75,12.85,85000,8.09124080248263,8.12835658598025,7.88710399324568,7.94896363240839,137407.849690849,0.0,1.0
2011-01-21,13.27,13.37,13.12,13.18,65800,8.20877411689178,8.27063375605449,8.11598465814771,8.15310044164534,106369.841290093,0.0,1.0
2011-01-24,13.5,13.57,13.23,13.23,45200,8.35105128696601,8.39435303437991,8.18403026122669,8.18403026122669,73068.6447767811,0.0,1.0
2011-01-25,14.08,14.1,13.52,13.52,33800,8.70983719410974,8.72220912194228,8.36342321479856,8.36342321479856,54639.8272888318,0.0,1.0
2011-01-26,14.05,14.19,13.9,14.19,25800,8.69127930236093,8.77788279718872,8.59848984361686,8.77788279718872,41707.3237885166,0.0,1.0
2011-01-27,14.05,14.11,13.89,13.95,41400,8.69127930236093,8.72839508585855,8.59230387970059,8.62941966319821,66925.7056141313,0.0,1.0
2011-01-28,13.99,14.07,13.79,14.07,75200,8.6541635188633,8.70365123019347,8.53044424053788,8.70365123019347,121565.532902963,0.0,1.0
2011-01-31,13.41,14.02,13.41,14.02,32500,8.29537761171957,8.67272141061211,8.29537761171957,8.67272141061211,52538.2954700307,0.0,1.0
2011-02-01,13.46,13.62,13.35,13.6,20000,8.32630743130093,8.42528285396127,8.25826182822195,8.41291092612873,32331.2587507881,0.0,1.0
2011-02-02,13.25,13.57,13.23,13.36,8200,8.19640218905924,8.39435303437991,8.18403026122669,8.26444779213822,13255.8160878231,0.0,1.0
2011-02-03,13.04,13.26,12.96,13.26,17600,8.06649694681754,8.20258815297551,8.01700923548738,8.20258815297551,28451.5077006935,0.0,1.0
2011-02-04,12.88,13.07,12.85,13.03,20000,7.96752152415721,8.08505483856636,7.94896363240839,8.06031098290127,32331.2587507881,0.0,1.0
2011-02-07,13.19,13.22,12.91,12.91,10400,8.15928640556161,8.17784429731042,7.98607941590602,7.98607941590602,16812.2545504098,0.0,1.0
2011-02-08,13.4,13.46,13.12,13.12,16300,8.2891916478033,8.32630743130093,8.11598465814771,8.11598465814771,26349.9758818923,0.0,1.0
2011-02-09,13.47,13.52,13.19,13.19,17900,8.39435303437991,8.4255124740027,8.21986017249228,8.21986017249228,28723.2379925526,0.1,1.0
2011-02-10,13.42,13.61,13.38,13.39,15300,8.36319359475712,8.48159946532373,8.33826604305889,8.34449793098345,24551.1475578801,0.0,1.0
2011-02-11,13.91,13.91,13.19,13.35,29400,8.66855610306047,8.66855610306047,8.21986017249228,8.31957037928521,47176.7149151422,0.0,1.0
2011-02-14,13.96,14.09,13.74,13.85,22300,8.69971554268326,8.78073008570252,8.56261400834298,8.63116477551312,35783.6987281521,0.0,1.0
2011-02-15,13.63,14.04,13.56,13.86,3039,8.49406324117284,8.74957064607973,8.45044002570094,8.63739666343768,4876.53185806521,0.0,1.0
2011-02-16,13.88,13.89,13.66,13.66,3301,8.6498604392868,8.65609232721136,8.51275890494652,8.51275890494652,5296.95020186682,0.0,1.0
2011-02-17,13.58,13.825,13.4,13.79,27200,8.46290380155005,8.61558505570173,8.35072981890801,8.59377344796578,43646.4845473425,0.0,1.0
2011-02-18,13.1,13.69,12.94,13.69,88900,8.16377318117126,8.53145456872019,8.06406297437833,8.53145456872019,142653.399862454,0.0,1.0
2011-02-22,12.86,13.06,12.78,12.9,32600,8.01420787098186,8.13884562947303,7.9643527675854,8.0391354226801,52311.5954501237,0.0,1.0
2011-02-23,12.82,13.045,12.5019,12.92,47700,7.98928031928363,8.12949779758619,7.79104396440343,8.05159919852921,76541.8129745674,0.0,1.0
2011-02-24,12.75,13.1,12.65,13.02,35500,7.94565710381172,8.16377318117126,7.88333822456614,8.11391807777479,56965.0809349506,0.0,1.0
2011-02-25,13.56,13.6,12.85,12.85,19800,8.45044002570094,8.47536757739917,8.0079759830573,8.0079759830573,31772.0733101978,0.0,1.0
2011-02-28,13.62,13.72,12.922,13.72,24800,8.48783135324829,8.55015023249387,8.05284557611412,8.55015023249387,39795.3241461063,0.0,1.0
2011-03-01,12.9,13.68,12.85,13.68,13900,8.0391354226801,8.52522268079563,8.0079759830573,8.52522268079563,22304.6373238257,0.0,1.0
2011-03-02,12.91,13.25,12.54,12.92,17400,8.04536731060465,8.25725150003963,7.814787457396,8.05159919852921,27920.9129089617,0.0,1.0
2011-03-03,13.21,13.22,13.01,13.03,25200,8.2323239483414,8.23855583626596,8.10768618985023,8.12014996569935,40437.184212979,0.0,1.0
2011-03-04,13.13,13.17,12.91,13.16,30400,8.18246884494493,8.20739639664317,8.04536731060465,8.20116450871861,48781.3650823239,0.0,1.0
2011-03-07,12.97,13.13,12.95,13.13,22600,8.082758638152,8.18246884494493,8.07029486230289,8.18246884494493,36265.0937783066,0.0,1.0
2011-03-08,13.02,13.27,12.9,13.01,19800,8.11391807777479,8.26971527588875,8.0391354226801,8.10768618985023,31772.0733101978,0.0,1.0
2011-03-09,12.86,13.03,12.83,13.03,9900,8.01420787098186,8.12014996569935,7.99551220720819,8.12014996569935,15886.0366550989,0.0,1.0
2011-03-10,12.14,12.62,12.03,12.62,33800,7.56551194041367,7.86464256079246,7.49696117324353,7.86464256079246,54237.1756507417,0.0,1.0
2011-03-11,12.11,12.19,12.04,12.1,13300,7.54681627664,7.59667138003646,7.50319306116809,7.54058438871544,21341.8472235167,0.0,1.0
2011-03-14,12.11,12.22,11.94,11.98,9000,7.54681627664,7.61536704381014,7.44087418192251,7.46580173362074,14441.8515046354,0.0,1.0
2011-03-15,12.2,12.35,11.66,11.66,16900,7.60290326796102,7.69638158682939,7.26638132003488,7.26638132003488,27118.5878253709,0.0,1.0
2011-03-16,11.58,12.2,11.57,12.2,55300,7.21652621663841,7.60290326796102,7.21029432871385,7.60290326796102,88737.1542451484,0.0,1.0
2011-03-17,11.63,12.0,11.5,11.94,54600,7.2476856562612,7.47826550946986,7.16667111324194,7.44087418192251,87613.8991281213,0.0,1.0
2011-03-18,11.86,12.06,11.71,11.76,59300,7.39101907852604,7.5156568370172,7.29754075965767,7.32870019928046,95155.7549138753,0.0,1.0
2011-03-21,12.14,12.15,11.9601,12.05,16000,7.56551194041367,7.57174382833823,7.45340027665087,7.50942494909265,25674.4026749073,0.0,1.0
2011-03-22,11.97,12.17,11.84,12.17,23700,7.45956984569618,7.58420760418734,7.37855530267692,7.58420760418734,38030.2089622065,0.0,1.0
2011-03-23,11.94,12.0,11.75,11.9,21200,7.44087418192251,7.47826550946986,7.3224683113559,7.41594663022427,34018.5835442522,0.0,1.0
2011-03-24,12.04,12.19,11.97,12.02,11200,7.50319306116809,7.59667138003646,7.45956984569618,7.49072928531897,17972.0818724351,0.0,1.0
2011-03-25,12.15,12.57,12.11,12.13,21400,7.57174382833823,7.83348312116967,7.54681627664,7.55928005248911,34339.5135776885,0.0,1.0
2011-03-28,11.83,12.21,11.81,12.21,20700,7.37232341475237,7.60913515588558,7.35985963890325,7.60913515588558,33216.2584606613,0.0,1.0
2011-03-29,11.83,11.88,11.67,11.88,10300,7.37232341475237,7.40348285437516,7.27261320795943,7.40348285437516,16527.8967219716,0.0,1.0
2011-03-30,11.75,11.88,11.71,11.84,13000,7.3224683113559,7.40348285437516,7.29754075965767,7.37855530267692,20860.4521733622,0.0,1.0
2011-03-31,11.96,12.0,11.79,11.825,42800,7.45333795777162,7.47826550946986,7.34739586305413,7.36920747079009,68679.0271553771,0.0,1.0
2011-04-01,11.85,12.11,11.82,12.11,40300,7.38478719060148,7.54681627664,7.36609152682781,7.54681627664,64667.4017374228,0.0,1.0
2011-04-04,11.92,12.0,11.83,11.92,11200,7.42841040607339,7.47826550946986,7.37232341475237,7.42841040607339,17972.0818724351,0.0,1.0
2011-04-05,11.97,12.09,11.71,11.93,11400,7.45956984569618,7.53435250079088,7.29754075965767,7.43464229399795,18293.0119058715,0.0,1.0
2011-04-06,12.69,12.75,12.07,12.07,15200,7.90826577626437,7.94565710381172,7.52188872494176,7.52188872494176,24390.682541162,0.0,1.0
2011-04-07,13.03,13.1,12.63,12.71,43800,8.12014996569935,8.16377318117126,7.87087444871702,7.92072955211349,70283.6773225588,0.0,1.0
2011-04-08,12.8,13.09,12.74,13.07,14700,7.97681654343451,8.1575412932467,7.93942521588716,8.14507751739758,23588.3574575711,0.0,1.0
2011-04-11,13.0,13.13,12.64,12.83,47100,8.10145430192568,8.18246884494493,7.87710633664158,7.99551220720819,75579.0228742584,0.0,1.0
2011-04-12,13.3,13.35,12.92,12.92,34400,8.28841093966242,8.31957037928521,8.05159919852921,8.05159919852921,55199.9657510508,0.0,1.0
2011-04-13,12.29,13.12,11.77,12.52,84300,7.65899025928204,8.17623695702038,7.33493208720502,7.80232368154688,135272.009093418,0.0,1.0
2011-04-14,12.21,12.33,12.02,12.18,33500,7.60913515588558,7.68391781098028,7.49072928531897,7.5904394921119,53755.7806005872,0.0,1.0
2011-04-15,12.46,12.5,12.21,12.21,24400,7.76493235399953,7.78985990569777,7.60913515588558,7.60913515588558,39153.4640792337,0.0,1.0
2011-04-18,12.44,12.52,12.08,12.25,12300,7.75246857815042,7.80232368154688,7.52812061286632,7.63406270758381,19737.197056335,0.0,1.0
2011-04-19,12.74,12.77,12.38,12.41,27000,7.93942521588716,7.95812087966084,7.71507725060307,7.73377291437674,43325.5545139061,0.0,1.0
2011-04-20,12.86,12.89,12.7,12.79,41200,8.01420787098186,8.03290353475554,7.91449766418893,7.97058465550995,66111.5868878864,0.0,1.0
2011-04-21,12.82,12.97,12.47,12.97,13600,7.98928031928363,8.082758638152,7.77116424192409,8.082758638152,21823.2422736712,0.0,1.0
2011-04-25,12.59,12.87,12.52,12.73,46000,7.84594689701879,8.02043975890642,7.80232368154688,7.9331933279626,73813.9076903586,0.0,1.0
2011-04-26,12.49,12.79,12.47,12.61,33100,7.78362801777321,7.97058465550995,7.77116424192409,7.85841067286791,53113.9205337145,0.0,1.0
2011-04-27,12.2,12.5,12.0,12.5,62000,7.60290326796102,7.78985990569777,7.47826550946986,7.78985990569777,99488.3103652658,0.0,1.0
2011-04-28,12.3,12.3,12.05,12.21,17000,7.6652221472066,7.6652221472066,7.50942494909265,7.60913515588558,27279.052842089,0.0,1.0
2011-04-29,12.44,12.49,12.11,12.3,24000,7.75246857815042,7.78362801777321,7.54681627664,7.6652221472066,38511.604012361,0.0,1.0
2011-05-02,12.01,12.5,12.01,12.41,20000,7.48449739739441,7.78985990569777,7.48449739739441,7.73377291437674,32093.0033436342,0.0,1.0
2011-05-03,12.01,12.06,11.98,12.0,43000,7.48449739739441,7.5156568370172,7.46580173362074,7.47826550946986,68999.9571888135,0.0,1.0
2011-05-04,11.74,12.08,11.67,11.87,37800,7.31623642343134,7.52812061286632,7.27261320795943,7.3972509664506,60655.7763194686,0.0,1.0
2011-05-05,11.14,11.72,11.06,11.68,33900,6.94232314795785,7.30377264758223,6.89246804456138,7.27884509588399,54397.6406674599,0.0,1.0
2011-05-06,10.9,11.41,10.83,11.33,19000,6.79275783776845,7.11058412192092,6.74913462229654,7.06072901852446,30488.3531764525,0.0,1.0
2011-05-09,11.38,11.5,10.74,10.86,24000,7.09188845814725,7.16667111324194,6.69304763097552,6.76783028607022,38511.604012361,0.0,1.0
2011-05-10,11.79,11.93,11.38,11.47,13800,7.34739586305413,7.43464229399795,7.09188845814725,7.14797544946827,22144.1723071076,0.0,1.0
2011-05-11,11.3,11.7,11.24,11.67,12300,7.10435223399636,7.35583372900508,7.06663000974505,7.33697261687943,19564.0637488233,0.1,1.0
2011-05-12,11.52,11.54,11.13,11.23,11900,7.24266705625116,7.2552411310016,6.99747259861766,7.06034297236984,18927.8340334144,0.0,1.0
2011-05-13,11.51,11.64,11.51,11.52,15000,7.23638001887594,7.31811150475378,7.23638001887594,7.24266705625116,23858.6143278333,0.0,1.0
2011-05-16,10.89,11.48,10.87,11.48,15200,6.84658370161242,7.21751890675029,6.83400962686199,7.21751890675029,24176.7291855377,0.0,1.0
2011-05-17,10.54,10.94,10.41,10.77,32200,6.62653739347979,6.87801888848851,6.54480590760196,6.77113925310981,51216.4920904155,0.0,1.0
2011-05-18,10.81,10.82,10.38,10.61,23900,6.79628740261068,6.8025744399859,6.52594479547631,6.67054665510632,38014.725495681,0.0,1.0
2011-05-19,10.56,10.86,10.55,10.86,36000,6.63911146823023,6.82772258948677,6.63282443085501,6.82772258948677,57260.6743867999,0.0,1.0
2011-05-20,10.51,10.7,10.02,10.52,80200,6.60767628135414,6.72712999148328,6.29961144996846,6.61396331872936,127564.057939482,0.0,1.0
2011-05-23,10.29,10.47,10.08,10.29,17700,6.46936145909934,6.58252813185327,6.33733367421976,6.46936145909934,28153.1649068433,0.0,1.0
2011-05-24,10.26,10.38,10.03,10.37,35300,6.45050034697369,6.52594479547631,6.30589848734367,6.51965775810109,56147.2723848343,0.0,1.0
2011-05-25,10.31,10.355,10.08,10.16,24100,6.48193553384978,6.51022720203826,6.33733367421976,6.38762997322151,38332.8403533855,0.0,1.0
2011-05-26,10.54,10.54,10.19,10.3,39500,6.62653739347979,6.62653739347979,6.40649108534716,6.47564849647456,62827.6843966277,0.0,1.0
2011-05-27,10.61,10.62,10.39,10.62,28200,6.67054665510632,6.67683369248154,6.53223183285152,6.67683369248154,44854.1949363266,0.0,1.0
2011-05-31,11.0,11.06,10.5,10.8,39100,6.91574111273982,6.95346333699113,6.60138924397892,6.79000036523546,62191.4546812188,0.0,1.0
2011-06-01,10.89,11.01,10.86,10.9,69000,6.84658370161242,6.92202815011504,6.82772258948677,6.85287073898764,109749.625908033,0.0,1.0
2011-06-02,10.74,10.89,10.64,10.89,26600,6.75227814098415,6.84658370161242,6.68940776723197,6.84658370161242,42309.276074691,0.0,1.0
2011-06-03,10.75,11.03,10.57,10.57,41000,6.75856517835937,6.93460222486548,6.64539850560545,6.64539850560545,65213.545829411,0.0,1.0
2011-06-06,10.66,10.82,10.57,10.64,59400,6.70198184198241,6.8025744399859,6.64539850560545,6.68940776723197,94480.1127382198,0.0,1.0
2011-06-07,10.3,10.929,10.25,10.63,82100,6.47564849647456,6.87110314737577,6.44421330959847,6.68312072985676,130586.149087674,0.0,1.0
2011-06-08,10.05,10.3,10.04,10.22,29100,6.31847256209411,6.47564849647456,6.31218552471889,6.42535219747282,46285.7117959966,0.0,1.0
2011-06-09,10.05,10.14,10.04,10.07,44000,6.31847256209411,6.37505589847107,6.31218552471889,6.33104663684455,69985.2686949776,0.0,1.0
2011-06-10,9.65,10.11,9.55,10.02,77300,6.06699106708539,6.35619478634542,6.00412069333321,6.29961144996846,122951.392502767,0.0,1.0
2011-06-13,9.43,9.77,9.26,9.76,98000,5.92867624483059,6.14243551558801,5.82179660945189,6.13614847821279,155876.280275178,0.0,1.0
2011-06-14,9.78,10.14,9.49,9.59,57900,6.14872255296322,6.37505589847107,5.9663984690819,6.02926884283408,92094.2513054365,0.0,1.0
2011-06-15,9.37,9.96,9.31,9.68,61400,5.89095402057928,6.26188922571715,5.85323179632798,6.08585217921104,97661.2613152643,0.0,1.0
2011-06-16,9.41,9.59,9.24,9.37,61200,5.91610217008016,6.02926884283408,5.80922253470145,5.89095402057928,97343.1464575597,0.0,1.0
2011-06-17,9.19,9.55,9.12,9.49,74200,5.77778734782536,6.00412069333321,5.73377808619883,5.9663984690819,118020.612208349,0.0,1.0
2011-06-20,8.88,9.15,8.74,9.15,125100,5.5828891891936,5.75263919832449,5.49487066594055,5.75263919832449,198980.84349413,0.0,1.0
2011-06-21,9.14,9.19,8.76,8.9,70100,5.74635216094927,5.77778734782536,5.50744474069099,5.59546326394404,111499.257625408,0.0,1.0
2011-06-22,8.97,9.1,8.79,9.0,192600,5.63947252557056,5.7212040114484,5.52630585281664,5.65833363769622,306344.60796938,0.0,1.0
2011-06-23,8.99,9.1125,8.25,8.25,162100,5.652046600321,5.72906280816742,5.18680583455487,5.18680583455487,257832.092169452,0.0,1.0
2011-06-24,9.08,9.27,8.94,9.0,1854000,5.70862993669796,5.8280836468271,5.62061141344491,5.65833363769622,2948924.73092019,0.0,1.0
2011-06-27,8.98,9.13,8.78,8.98,89500,5.64575956294578,5.74006512357405,5.52001881544142,5.64575956294578,142356.398822739,0.0,1.0
2011-06-28,8.84,9.05,8.77,8.99,40600,5.55774103969273,5.68976882457231,5.5137317780662,5.652046600321,64577.3161140021,0.0,1.0
2011-06-29,8.66,8.99,8.6,8.89,37500,5.44457436693881,5.652046600321,5.4068521426875,5.58917622656882,59646.5358195832,0.0,1.0
2011-06-30,8.86,8.9,8.62,8.65,28000,5.57031511444317,5.59546326394404,5.41942621743793,5.43828732956359,44536.0800786221,0.0,1.0
2011-07-01,8.67,8.88,8.67,8.85,35900,5.45086140431402,5.5828891891936,5.45086140431402,5.56402807706795,57101.6169579477,0.0,1.0
2011-07-05,8.45,8.71,8.32,8.69,67400,5.31254658205923,5.4760095538149,5.23081509618139,5.46343547906446,107204.707046397,0.0,1.0
2011-07-06,8.5,8.63,8.36,8.53,159100,5.34398176893532,5.42571325481315,5.25596324568226,5.36284288106097,253060.369303885,0.0,1.0
2011-07-07,9.0,9.06,8.6,8.6,133500,5.65833363769622,5.69605586194753,5.4068521426875,5.4068521426875,212341.667517716,0.0,1.0
2011-07-08,8.97,9.06,8.8,8.87,100300,5.63947252557056,5.69605586194753,5.53259289019186,5.57660215181838,159534.601138779,0.0,1.0
2011-07-11,9.05,9.17,8.88,8.88,71900,5.68976882457231,5.76521327307492,5.5828891891936,5.5828891891936,114362.291344748,0.0,1.0
2011-07-12,9.04,9.15,9.0,9.0,53500,5.68348178719709,5.75263919832449,5.65833363769622,5.65833363769622,85095.7244359387,0.0,1.0
2011-07-13,9.11,9.31,9.07,9.1,92700,5.72749104882362,5.85323179632798,5.70234289932274,5.7212040114484,147446.23654601,0.0,1.0
2011-07-14,9.04,9.15,9.04,9.11,59500,5.68348178719709,5.75263919832449,5.68348178719709,5.72749104882362,94639.170167072,0.0,1.0
2011-07-15,9.09,9.38,9.08,9.27,23200,5.71491697407318,5.8972410579545,5.70862993669796,5.8280836468271,36901.3234937155,0.0,1.0
2011-07-18,9.0,9.09,8.9975,9.08,78700,5.65833363769622,5.71491697407318,5.65676187835241,5.70862993669796,125178.196506699,0.0,1.0
2011-07-19,9.22,9.28,9.05,9.05,52200,5.79664845995102,5.83437068420232,5.68976882457231,5.68976882457231,83027.9778608597,0.0,1.0
2011-07-20,9.27,9.32,9.2206,9.25,52700,5.8280836468271,5.85951883370319,5.79702568219353,5.81550957207667,83823.265005121,0.0,1.0
2011-07-21,9.25,9.41,9.23,9.3,45200,5.81550957207667,5.91610217008016,5.80293549732623,5.84694475895276,71893.9578412043,0.0,1.0
2011-07-22,9.25,9.2699,9.17,9.21,28700,5.81550957207667,5.82802077645335,5.76521327307492,5.7903614225758,45649.4820805877,0.0,1.0
2011-07-25,9.1,9.23,9.05,9.15,25400,5.7212040114484,5.80293549732623,5.68976882457231,5.75263919832449,40400.5869284643,0.0,1.0
2011-07-26,9.1,9.11,9.03,9.03,32400,5.7212040114484,5.72749104882362,5.67719474982187,5.67719474982187,51534.6069481199,0.0,1.0
2011-07-27,9.19,9.19,9.02,9.14,45900,5.77778734782536,5.77778734782536,5.67090771244665,5.74635216094927,73007.3598431698,0.0,1.0
2011-07-28,9.07,9.34,9.0,9.15,109300,5.70234289932274,5.87209290845363,5.65833363769622,5.75263919832449,173849.769735479,0.0,1.0
2011-07-29,9.02,9.22,9.0,9.04,40300,5.67090771244665,5.79664845995102,5.65833363769622,5.68348178719709,64100.1438274455,0.0,1.0
2011-08-01,9.03,9.14,9.03,9.1,32200,5.67719474982187,5.74635216094927,5.67719474982187,5.7212040114484,51216.4920904155,0.0,1.0
2011-08-02,8.97,9.05,8.97,9.0,86400,5.63947252557056,5.68976882457231,5.63947252557056,5.65833363769622,137425.61852832,0.0,1.0
2011-08-03,9.1,9.185,8.92,8.99,55500,5.7212040114484,5.77464382913775,5.60803733869447,5.652046600321,88276.8730129831,0.0,1.0
2011-08-04,8.99,9.08,8.91,9.0,74500,5.652046600321,5.70862993669796,5.60175030131926,5.65833363769622,118497.784494905,0.0,1.0
2011-08-05,8.99,9.19,8.83,9.1,72300,5.652046600321,5.77778734782536,5.55145400231751,5.7212040114484,114998.521060156,0.0,1.0
2011-08-08,8.492,8.8,8.46,8.8,112700,5.33895213903514,5.53259289019186,5.31883361943445,5.53259289019186,179257.722316454,0.0,1.0
2011-08-09,8.79,8.95,8.51,8.68,70800,5.52630585281664,5.62689845082013,5.35026880631054,5.45714844168924,112612.659627373,0.0,1.0
2011-08-10,8.15,8.53,8.11,8.53,61800,5.18680583455487,5.42864463420282,5.16134911880245,5.42864463420282,97106.0062909073,0.1,1.0
2011-08-11,8.16,8.3,7.96,8.22,79500,5.19317001349297,5.28226851862643,5.06588643473089,5.2313550871216,124917.920714031,0.0,1.0
2011-08-12,8.43,8.4875,8.15,8.21,30100,5.36500284482178,5.40159687371588,5.18680583455487,5.22499090818349,47295.9674653125,0.0,1.0
2011-08-15,8.62,8.7065,8.45,8.46,11400,5.48592224464576,5.54097239246036,5.37773120269799,5.3840953816361,17912.758442012,0.0,1.0
2011-08-16,8.61,8.64,8.5,8.55,21500,5.47955806570766,5.49865060252197,5.40955209738851,5.44137299207903,33782.8339037946,0.0,1.0
2011-08-17,8.61,8.83,8.57,8.62,30800,5.47955806570766,5.61957000234595,5.45410134995524,5.48592224464576,48395.873685436,0.0,1.0
2011-08-18,8.3,8.42,8.15,8.41,30300,5.28226851862643,5.35863866588368,5.18680583455487,5.35227448694557,47610.2263853478,0.0,1.0
2011-08-19,8.32,8.42,8.15,8.18,38000,5.29499687650264,5.35863866588368,5.18680583455487,5.20589837136918,59709.1948067068,0.0,1.0
2011-08-22,8.27,8.66,8.26,8.54,62300,5.26317598181212,5.51137896039818,5.25681180287401,5.43500881314093,97891.6535909956,0.0,1.0
2011-08-23,8.22,8.34,8.01,8.34,78400,5.2313550871216,5.30772523437884,5.09770732942141,5.30772523437884,123189.496653837,0.0,1.0
2011-08-24,8.54,8.62,8.16,8.17,123800,5.43500881314093,5.48592224464576,5.19317001349297,5.19953419243107,194526.27150185,0.0,1.0
2011-08-25,8.46,8.57,8.24,8.57,13300,5.3840953816361,5.45410134995524,5.2440834449978,5.45410134995524,20898.2181823474,0.0,1.0
2011-08-26,8.6,8.6,8.13,8.37,18700,5.47319388676955,5.47319388676955,5.17407747667866,5.32681777119316,29383.2090233005,0.0,1.0
2011-08-29,9.21,9.21,8.71,8.71,11200,5.86140880199391,5.86140880199391,5.5431998550887,5.5431998550887,17598.4995219767,0.0,1.0
2011-08-30,9.66,9.74,9.0,9.13,29700,6.14779685420859,6.19871028571342,5.72776104429372,5.81049537048907,46667.4496252419,0.0,1.0
2011-08-31,9.05,9.75,8.96,9.75,26400,5.75958193898424,6.20507446465153,5.7023043285413,6.20507446465153,41482.1774446595,0.0,1.0
2011-09-01,8.95,9.02,8.68,8.68,50700,5.6959401496032,5.74048940216993,5.52410731827439,5.52410731827439,79664.6362289482,0.0,1.0
2011-09-02,8.88,8.95,8.77,8.77,13000,5.65139089703647,5.6959401496032,5.58138492871732,5.58138492871732,20426.8298022944,0.0,1.0
2011-09-06,8.94,9.05,8.85,8.87,16400,5.68957597066509,5.75958193898424,5.63229836022216,5.64502671809836,25769.2314428945,0.0,1.0
2011-09-07,9.55,9.71,9.01,9.15,71600,6.07779088588945,6.17961774889911,5.73412522323182,5.82322372836528,112504.693372637,0.0,1.0
2011-09-08,9.38,9.7,9.26,9.57,40900,5.96959984394168,6.17325356996101,5.89322969668442,6.09051924376565,64265.9491472186,0.0,1.0
2011-09-09,9.19,9.47,9.03,9.47,21000,5.8486804441177,6.02687745438461,5.74685358110803,6.02687745438461,32997.1866037064,0.0,1.0
2011-09-12,9.28,9.34,9.0,9.19,16000,5.90595805456063,5.94414312818926,5.72776104429372,5.8486804441177,25140.7136028239,0.0,1.0
2011-09-13,9.37,9.49,9.25,9.39,16400,5.96323566500357,6.03960581226082,5.88686551774632,5.97596402287978,25769.2314428945,0.0,1.0
2011-09-14,9.44,9.54,9.34,9.34,27200,6.0077849175703,6.07142670695134,5.94414312818926,5.94414312818926,42739.2131248007,0.0,1.0
2011-09-15,9.6,9.74,9.43,9.43,30000,6.10961178057997,6.19871028571342,6.00142073863219,6.00142073863219,47138.8380052948,0.0,1.0
2011-09-16,9.61,9.78,9.52,9.58,52300,6.11597595951807,6.22416700146584,6.05869834907513,6.09688342270376,82178.7075892307,0.0,1.0
2011-09-19,9.52,9.67,9.31,9.5,48800,6.05869834907513,6.15416103314669,5.92505059137495,6.04596999119892,76679.176488613,0.0,1.0
2011-09-20,9.5,9.6,9.42,9.5,38200,6.04596999119892,6.10961178057997,5.99505655969409,6.04596999119892,60023.4537267421,0.0,1.0
2011-09-21,9.37,9.6863,9.32,9.56,38200,5.96323566500357,6.1645346448158,5.93141477031305,6.08415506482755,60023.4537267421,0.0,1.0
2011-09-22,9.01,9.24,8.92,9.13,15100,5.73412522323182,5.88050133880822,5.67684761278888,5.81049537048907,23726.5484626651,0.0,1.0
2011-09-23,9.12,9.42,9.02,9.08,30600,5.80413119155097,5.99505655969409,5.74048940216993,5.77867447579855,48081.6147654007,0.0,1.0
2011-09-26,9.11,9.42,9.0134,9.42,12200,5.79776701261286,5.99505655969409,5.73628904407078,5.99505655969409,19169.7941221532,0.0,1.0
2011-09-27,9.02,9.41,8.991,9.41,41600,5.74048940216993,5.98869238075599,5.72203328324942,5.98869238075599,65365.8553673421,0.0,1.0
2011-09-28,9.0,9.04,8.77,9.0,31400,5.72776104429372,5.75321776004613,5.58138492871732,5.72776104429372,49338.6504455419,0.0,1.0
2011-09-29,9.0,9.18,8.67,9.18,54600,5.72776104429372,5.84231626517959,5.51774313933628,5.84231626517959,85792.6851696366,0.0,1.0
2011-09-30,9.05,9.1,8.97,8.97,43100,5.75958193898424,5.79140283367476,5.70866850747941,5.70866850747941,67722.7972676069,0.0,1.0
2011-10-03,8.85,9.18,8.74,9.02,63000,5.63229836022216,5.84231626517959,5.56229239190301,5.74048940216993,98991.5598111191,0.0,1.0
2011-10-04,8.95,9.06,8.81,8.88,29200,5.6959401496032,5.76594611792234,5.60684164446974,5.65139089703647,45881.8023251536,0.0,1.0
2011-10-05,9.32,9.41,8.99,9.05,17400,5.93141477031305,5.98869238075599,5.72139686535561,5.75958193898424,27340.526043071,0.0,1.0
2011-10-06,9.6,9.64,9.2,9.34,24600,6.10961178057997,6.13506849633238,5.8550446230558,5.94414312818926,38653.8471643418,0.0,1.0
2011-10-07,10.03,10.16,9.56,9.58,22500,6.38327147491844,6.4660058011138,6.08415506482755,6.09688342270376,35354.1285039712,0.0,1.0
2011-10-10,10.29,10.7,9.9899,10.16,41400,6.54874012730915,6.80967146377142,6.35775111737665,6.4660058011138,65051.5964473069,0.0,1.0
2011-10-11,10.22,10.34,10.12,10.34,31600,6.50419087474242,6.58056102199967,6.44054908536138,6.58056102199967,49652.9093655773,0.0,1.0
2011-10-12,10.3,10.43,10.2,10.25,14100,6.55510430624726,6.63783863244261,6.49146251686621,6.52328341155673,22155.2538624886,0.0,1.0
2011-10-13,10.24,10.31,9.98,10.15,13500,6.51691923261863,6.56146848518536,6.35145058022792,6.45964162217569,21212.4771023827,0.0,1.0
2011-10-14,10.54,10.81,10.23,10.4499,22100,6.70784460076175,6.87967743209057,6.51055505368053,6.65050334852944,34725.6106639006,0.0,1.0
2011-10-17,10.43,10.783,10.28,10.63,32400,6.63783863244261,6.86249414895768,6.54237594837105,6.76512221120469,50909.9450457184,0.0,1.0
2011-10-18,10.41,10.5,10.32,10.46,10700,6.6251102745664,6.68238788500934,6.56783266412346,6.65693116925692,16812.8522218885,0.0,1.0
2011-10-19,10.46,10.54,10.43,10.44,3800,6.65693116925692,6.70784460076175,6.63783863244261,6.64420281138071,5970.91948067068,0.0,1.0
2011-10-20,10.11,10.5,10.1,10.5,16200,6.43418490642328,6.68238788500934,6.42782072748517,6.68238788500934,25454.9725228592,0.0,1.0
2011-10-21,10.38,10.64,10.14,10.26,26100,6.60601773775209,6.7714863901428,6.45327744323759,6.52964759049484,41010.7890646065,0.0,1.0
2011-10-24,10.45,10.7,10.42,10.54,25100,6.65056699031882,6.80967146377142,6.6314744535045,6.70784460076175,39439.49446443,0.0,1.0
2011-10-25,10.14,10.68,10.12,10.66,35000,6.45327744323759,6.79694310589521,6.44054908536138,6.784214748019,54995.3110061773,0.0,1.0
2011-10-26,10.49,10.49,10.249,10.31,5500,6.67602370607123,6.67602370607123,6.52264699366292,6.56146848518536,8642.12030097073,0.0,1.0
2011-10-27,10.38,10.86,10.325,10.7,20200,6.60601773775209,6.91149832678109,6.57101475359251,6.80967146377142,31740.1509235652,0.0,1.0
2011-10-28,10.0,10.558,9.98,10.45,32900,6.36417893810413,6.71930012285034,6.35145058022792,6.65056699031882,51695.5923458067,0.0,1.0
2011-10-31,9.7,9.96,9.7,9.95,30700,6.17325356996101,6.33872222235171,6.17325356996101,6.33235804341361,48238.7442254184,0.0,1.0
2011-11-01,9.21,9.7,9.11,9.53,19000,5.86140880199391,6.17325356996101,5.79776701261286,6.06506252801324,29854.5974033534,0.0,1.0
2011-11-02,9.42,9.579,9.3,9.3,17800,5.99505655969409,6.09624700480995,5.91868641243684,5.91868641243684,27969.0438831416,0.0,1.0
2011-11-03,9.64,9.69,9.01,9.01,20000,6.13506849633238,6.1668893910229,5.73412522323182,5.73412522323182,31425.8920035299,0.0,1.0
2011-11-04,10.2,10.2,9.6,9.6,43300,6.49146251686621,6.49146251686621,6.10961178057997,6.10961178057997,68037.0561876423,0.0,1.0
2011-11-07,10.18,10.32,9.93,10.13,10800,6.47873415899,6.56783266412346,6.3196296855374,6.44691326429948,16969.9816819062,0.0,1.0
2011-11-08,10.07,10.18,9.9,10.11,17200,6.4723699800519,6.54307114170093,6.36310454841249,6.49807949337882,26760.5221169095,0.1,1.0
2011-11-09,10.06,10.14,9.65,9.88,10900,6.46594260172017,6.51736162837401,6.20242009011925,6.35024979174904,16958.7029694368,0.0,1.0
2011-11-10,9.95,10.14,9.81,9.83,9200,6.39524144007114,6.51736162837401,6.30525814342693,6.31811290009039,14313.7676439283,0.0,1.0
2011-11-11,10.06,10.13,10.03,10.13,7200,6.46594260172017,6.51093425004228,6.44666046672498,6.51093425004228,11202.079025683,0.0,1.0
2011-11-14,10.39,10.39,10.12,10.12,18500,6.67804608666725,6.67804608666725,6.50450687171055,6.50450687171055,28783.119718769,0.0,1.0
2011-11-15,10.54,10.64,10.4,10.4,5400,6.7744567616432,6.8387305449605,6.68447346499898,6.68447346499898,8401.55926926228,0.0,1.0
2011-11-16,10.115,10.51,10.04,10.51,4200,6.50129318254468,6.75517462664801,6.45308784505671,6.75517462664801,6534.54609831512,0.0,1.0
2011-11-17,9.88,10.19,9.68,10.19,43400,6.35024979174904,6.54949852003266,6.22170222511444,6.54949852003266,67523.6430159228,0.0,1.0
2011-11-18,9.99,10.04,9.85,10.0,6600,6.42095095339806,6.45308784505671,6.33096765675385,6.42737833172979,10268.5724402095,0.0,1.0
2011-11-21,9.95,10.02,9.76,9.88,11500,6.39524144007114,6.44023308839325,6.27312125176828,6.35024979174904,17892.2095549104,0.0,1.0
2011-11-22,9.77,9.98,9.68,9.89,8000,6.27954863010001,6.41452357506633,6.22170222511444,6.35667717008076,12446.7544729812,0.0,1.0
2011-11-23,9.53,9.85,9.53,9.8,8900,6.12529155013849,6.33096765675385,6.12529155013849,6.2988307650952,13847.0143511915,0.0,1.0
2011-11-25,9.6628,9.68,9.52,9.52,1100,6.21064713438386,6.22170222511444,6.11886417180676,6.11886417180676,1711.42874003491,0.0,1.0
2011-11-28,9.73,9.91,9.61,9.91,4900,6.25383911677309,6.36953192674422,6.17671057679233,6.36953192674422,7623.63711470096,0.0,1.0
2011-11-29,9.56,9.7,9.4,9.7,9000,6.14457368513368,6.2345569817779,6.041735631826,6.2345569817779,14002.5987821038,0.0,1.0
2011-11-30,9.76,10.02,9.421,9.83,20200,6.27312125176828,6.44023308839325,6.05523312632264,6.31811290009039,31428.0550442774,0.0,1.0
2011-12-01,9.59,9.81,9.45,9.74,41300,6.16385582012887,6.30525814342693,6.07387252348465,6.26026649510482,64256.3699667653,0.0,1.0
2011-12-02,9.48,9.56,9.3,9.56,19300,6.09315465847984,6.14457368513368,5.97746184850871,6.14457368513368,30027.7951660671,0.0,1.0
2011-12-05,9.4,9.65,9.31,9.57,17900,6.041735631826,6.20242009011925,5.98388922684044,6.15100106346541,27849.6131332954,0.0,1.0
2011-12-06,9.68,9.68,9.41,9.46,29100,6.22170222511444,6.22170222511444,6.04816301015773,6.08029990181638,45275.069395469,0.0,1.0
2011-12-07,10.5,10.62,10.07,10.07,45400,6.74874724831628,6.82587578829704,6.4723699800519,6.4723699800519,70635.3316341681,0.0,1.0
2011-12-08,10.375,10.6799,10.309,10.6799,19500,6.66840501916966,6.8643757845041,6.62598432218024,6.8643757845041,30338.9640278916,0.0,1.0
2011-12-09,10.47,10.83,10.27,10.34,32100,6.72946511332109,6.96085073326336,6.6009175466865,6.6459091950086,49942.6023228369,0.0,1.0
2011-12-12,10.62,10.64,10.22,10.22,32600,6.82587578829704,6.8387305449605,6.56878065502785,6.56878065502785,50720.5244773982,0.0,1.0
2011-12-13,10.48,10.85,10.48,10.6,19800,6.73589249165282,6.97370548992682,6.73589249165282,6.81302103163358,30805.7173206284,0.0,1.0
2011-12-14,10.47,10.6,10.35,10.5,7300,6.72946511332109,6.81302103163358,6.65233657334033,6.74874724831628,11357.6634565953,0.0,1.0
2011-12-15,10.5,10.72,10.36,10.63,15900,6.74874724831628,6.89014957161434,6.65876395167206,6.83230316662877,24737.9245150501,0.0,1.0
2011-12-16,10.32,11.09,10.32,10.61,36200,6.63305443834515,7.12796256988834,6.63305443834515,6.81944840996531,56321.5639902397,0.0,1.0
2011-12-19,10.55,10.69,10.46,10.46,23900,6.78088413997493,6.87086743661915,6.72303773498936,6.72303773498936,37184.6789880312,0.0,1.0
2011-12-20,10.85,11.05,10.7,10.71,29700,6.97370548992682,7.10225305656142,6.87729481495088,6.88372219328261,46208.5759809426,0.0,1.0
2011-12-21,11.04,11.259,10.85,10.91,26000,7.09582567822969,7.23658526369457,6.97370548992682,7.0122697599172,40451.9520371888,0.0,1.0
2011-12-22,11.05,11.239,10.87,11.04,37600,7.10225305656142,7.22373050703111,6.98656024659028,7.09582567822969,58499.7460230115,0.0,1.0
2011-12-23,11.41,11.58,10.81,11.0,51100,7.33363867650369,7.4429041081431,6.94799597659991,7.07011616490277,79503.6441961672,0.0,1.0
2011-12-27,11.56,11.7,11.33,11.48,14800,7.43004935147964,7.52003264812386,7.28221964984985,7.3786303248258,23026.4957750152,0.0,1.0
2011-12-28,11.665,11.78,11.59,11.65,11900,7.4975368239628,7.57145167477769,7.44933148647483,7.48789575646521,18514.5472785595,0.0,1.0
2011-12-29,11.75,11.85,11.62,11.73,28400,7.55216953978251,7.6164433230998,7.46861362147002,7.53931478311905,44185.9783790831,0.0,1.0
2011-12-30,11.47,11.84,11.41,11.59,15500,7.37220294649407,7.61001594476807,7.33363867650369,7.44933148647483,24115.586791401,0.0,1.0
2012-01-03,11.83,11.95,11.39,11.71,32600,7.60358856643634,7.6807171064171,7.32078391984023,7.52646002645559,50720.5244773983,0.0,1.0
2012-01-04,11.8,11.91,11.7,11.81,41400,7.58430643144116,7.65500759309018,7.52003264812386,7.59073380977288,64411.9543976775,0.0,1.0
2012-01-05,11.848,11.91,11.58,11.6315,32200,7.61515784743346,7.65500759309018,7.4429041081431,7.47600510655151,50098.1867537492,0.0,1.0
2012-01-06,12.3,12.3599,11.86,11.86,37000,7.90567534802764,7.94417534423471,7.62287070143153,7.62287070143153,57566.2394375379,0.0,1.0
2012-01-09,12.3,12.38,12.12,12.38,27400,7.90567534802764,7.95709437468148,7.78998253805651,7.95709437468148,42630.1340699605,0.0,1.0
2012-01-10,12.34,12.35,12.14,12.35,14400,7.93138486135456,7.93781223968629,7.80283729471997,7.93781223968629,22404.1580513661,0.0,1.0
2012-01-11,12.265,12.36,12.09,12.17,7100,7.88317952386659,7.94423961801802,7.77070040306132,7.82211942971516,11046.4945947708,0.0,1.0
2012-01-12,12.19,12.36,12.09,12.31,20200,7.83497418637862,7.94423961801802,7.77070040306132,7.91210272635937,31428.0550442774,0.0,1.0
2012-01-13,12.37,12.37,12.1,12.16,4900,7.95066699634975,7.95066699634975,7.77712778139305,7.81569205138343,7623.63711470096,0.0,1.0
2012-01-17,12.35,12.36,12.1708,12.36,17800,7.93781223968629,7.94423961801802,7.8226336199817,7.94423961801802,27694.0287023831,0.0,1.0
2012-01-18,12.2,12.32,12.14,12.31,8100,7.84140156471035,7.9185301046911,7.80283729471997,7.91210272635937,12602.3389038934,0.0,1.0
2012-01-19,12.13,12.29,12.12,12.2,17100,7.79640991638824,7.89924796969591,7.78998253805651,7.84140156471035,26604.9376859972,0.0,1.0
2012-01-20,12.3,12.35,12.12,12.13,25000,7.90567534802764,7.93781223968629,7.78998253805651,7.79640991638824,38896.1077280662,0.0,1.0
2012-01-23,12.19,12.36,12.19,12.31,6600,7.83497418637862,7.94423961801802,7.83497418637862,7.91210272635937,10268.5724402095,0.0,1.0
2012-01-24,11.99,12.23,11.77,12.23,27400,7.70642661974402,7.86068369970554,7.56502429644596,7.86068369970554,42630.1340699605,0.0,1.0
2012-01-25,12.24,12.31,12.02,12.03,18000,7.86711107803727,7.91210272635937,7.72570875473921,7.73213613307094,28005.1975642076,0.0,1.0
2012-01-26,12.26,12.26,12.13,12.26,12800,7.87996583470072,7.87996583470072,7.79640991638824,7.87996583470072,19914.8071567699,0.0,1.0
2012-01-27,12.23,12.27,12.1,12.18,8300,7.86068369970554,7.88639321303245,7.77712778139305,7.82854680804689,12913.507765718,0.0,1.0
2012-01-30,12.1,12.42,12.1,12.15,13300,7.77712778139305,7.9828038880084,7.77712778139305,7.8092646730517,20692.7293113312,0.0,1.0
2012-01-31,12.05,12.22,12.0,12.18,13100,7.7449908897344,7.85425632137381,7.71285399807575,7.82854680804689,20381.5604495067,0.0,1.0
2012-02-01,12.06,12.24,12.0,12.18,14200,7.75141826806613,7.86711107803727,7.71285399807575,7.82854680804689,22092.9891895416,0.0,1.0
2012-02-02,12.06,12.15,11.97,12.15,23000,7.75141826806613,7.8092646730517,7.69357186308056,7.8092646730517,35784.4191098208,0.0,1.0
2012-02-03,12.8,12.92,12.05,12.1,36500,8.22704426461413,8.30417280459489,7.7449908897344,7.77712778139305,56788.3172829766,0.0,1.0
2012-02-06,12.99,13.25,12.79,12.79,16500,8.349164452917,8.51627628954197,8.2206168862824,8.2206168862824,25671.4311005237,0.0,1.0
2012-02-07,13.0,13.256,12.81,12.99,42800,8.35559183124873,8.52013271654101,8.23347164294586,8.349164452917,66590.1364304492,0.0,1.0
2012-02-08,13.0,13.24,12.92,12.92,26000,8.41986561456603,8.57530928745032,8.36805105693793,8.36805105693793,40143.1585101873,0.1,1.0
2012-02-09,13.14,13.14,12.92,13.14,33500,8.5105410904152,8.5105410904152,8.36805105693793,8.5105410904152,51722.9157727414,0.0,1.0
2012-02-10,13.31,13.4,12.94,12.94,7800,8.62064702537491,8.67893840270652,8.38100469634495,8.38100469634495,12042.9475530562,0.0,1.0
2012-02-13,13.61,13.71,13.33,13.51,23500,8.81495161648028,8.8797198135154,8.63360066478193,8.75018341944516,36283.2394226693,0.0,1.0
2012-02-14,13.51,13.71,13.44,13.67,17100,8.75018341944516,8.8797198135154,8.70484568152057,8.85381253470135,26401.8465586232,0.0,1.0
2012-02-15,13.09,13.65,12.96,13.65,36800,8.47815699189764,8.84085889529433,8.39395833575198,8.84085889529433,56818.0089682652,0.0,1.0
2012-02-16,12.57,12.9267,12.41,12.78,21100,8.141362367315,8.37239052613928,8.0377332520588,8.27737558108876,32577.717098652,0.0,1.0
2012-02-17,12.61,12.64,12.48,12.6,4800,8.16726964612905,8.18670010523958,8.08307098998339,8.16079282642553,7411.04464803458,0.0,1.0
2012-02-21,12.92,13.2444,12.66,12.66,39200,8.36805105693793,8.57815908811987,8.19965374464661,8.19965374464661,60523.5312922825,0.0,1.0
2012-02-22,12.93,13.17,12.91,13.17,16400,8.37452787664144,8.52997154952574,8.36157423723442,8.52997154952574,25321.0692141182,0.0,1.0
2012-02-23,12.89,13.08,12.74,12.9,10500,8.34862059782739,8.47168017219412,8.25146830227471,8.3550974175309,16211.6601675757,0.0,1.0
2012-02-24,12.79,13.1,12.75,12.94,14200,8.28385240079227,8.48463381160115,8.25794512197822,8.38100469634495,21924.3404171023,0.0,1.0
2012-02-27,12.5,12.8,12.19,12.8,29300,8.09602462939041,8.29032922049578,7.89524321858153,8.29032922049578,45238.2517057111,0.0,1.0
2012-02-28,12.29,12.78,12.2,12.5,32700,7.96001141561665,8.27737558108876,7.90172003828504,8.09602462939041,50487.7416647356,0.0,1.0
2012-02-29,12.01,12.3,11.91,12.3,14900,7.77866046391831,7.96648823532016,7.71389226688318,7.96648823532016,23005.1177616074,0.0,1.0
2012-03-01,12.02,12.12,11.92,12.07,24000,7.78513728362182,7.84990548065694,7.72036908658669,7.81752138213938,37055.2232401729,0.0,1.0
2012-03-02,12.09,12.45,11.92,12.01,14300,7.8304750215464,8.06364053087285,7.72036908658669,7.77866046391831,22078.7371806031,0.0,1.0
2012-03-05,11.96,12.12,11.91,12.09,18500,7.74627636540075,7.84990548065694,7.71389226688318,7.8304750215464,28563.4012476333,0.0,1.0
2012-03-06,11.95,12.02,11.645,11.91,42000,7.73979954569723,7.78513728362182,7.54225654474011,7.71389226688318,64846.6406703027,0.0,1.0
2012-03-07,11.7,11.945,11.52,11.89,56600,7.57787905310942,7.73656113584548,7.4612962984462,7.70093862747616,87388.5681414079,0.0,1.0
2012-03-08,11.84,12.05,11.65,11.83,40000,7.6685545289586,7.80456774273236,7.54549495459186,7.66207770925508,61758.7054002882,0.0,1.0
2012-03-09,12.04,12.06,11.86,11.86,36400,7.79809092302884,7.81104456243587,7.68150816836562,7.68150816836562,56200.4219142623,0.0,1.0
2012-03-12,12.25,12.45,11.95,12.0,40700,7.9341041368026,8.06364053087285,7.73979954569723,7.77218364421479,62839.4827447933,0.0,1.0
2012-03-13,12.46,12.66,12.25,12.27,40200,8.07011735057636,8.19965374464661,7.9341041368026,7.94705777620963,62067.4989272897,0.0,1.0
2012-03-14,12.52,12.81,12.48,12.55,25000,8.10897826879743,8.29680604019929,8.08307098998339,8.12840872790797,38599.1908751802,0.0,1.0
2012-03-15,12.96,12.99,12.49,12.527,15200,8.39395833575198,8.41338879486251,8.0895478096869,8.11351204258989,23468.3080521095,0.0,1.0
2012-03-16,13.49,13.84,12.9005,13.0,90800,8.73722978003813,8.96391846966106,8.35542125851608,8.41986561456603,140192.261258654,0.0,1.0
2012-03-19,13.17,13.41,13.09,13.39,18000,8.52997154952574,8.68541522241003,8.47815699189764,8.67246158300301,27791.4174301297,0.0,1.0
2012-03-20,13.25,13.38,13.16,13.17,14100,8.58178610715384,8.6659847632995,8.52349472982222,8.52997154952574,21769.9436536016,0.0,1.0
2012-03-21,13.24,13.42,13.0,13.35,21900,8.57530928745032,8.69189204211354,8.41986561456603,8.64655430418896,33812.8912066578,0.0,1.0
2012-03-22,13.33,13.45,12.8,12.8,24700,8.63360066478193,8.71132250122408,8.29032922049578,8.29032922049578,38136.000584678,0.0,1.0
2012-03-23,13.23,13.3,12.742,12.87,6300,8.56883246774681,8.6141702056714,8.25276366621541,8.33566695842037,9726.9961005454,0.0,1.0
2012-03-26,13.39,13.45,12.8019,13.0,14400,8.67246158300301,8.71132250122408,8.29155981623945,8.41986561456603,22233.1339441038,0.0,1.0
2012-03-27,13.68,13.78,13.38,13.44,26400,8.86028935440486,8.92505755143999,8.6659847632995,8.70484568152057,40760.7455641902,0.0,1.0
2012-03-28,13.53,13.77,13.3,13.77,35100,8.76313705885218,8.91858073173648,8.6141702056714,8.91858073173648,54193.2639887529,0.0,1.0
2012-03-29,13.65,13.9,13.3,13.425,14400,8.84085889529433,9.00277938788214,8.6141702056714,8.6951304519653,22233.1339441038,0.0,1.0
2012-03-30,13.65,13.9,13.31,13.75,27800,8.84085889529433,9.00277938788214,8.62064702537491,8.90562709232945,42922.3002532003,0.0,1.0
2012-04-02,13.92,13.993,13.6501,13.74,30700,9.01573302728916,9.0630138111248,8.84092366349136,8.89915027262594,47399.8063947212,0.0,1.0
2012-04-03,13.65,13.83,13.5,13.5,16800,8.84085889529433,8.95744164995755,8.74370659974164,8.74370659974164,25938.656268121,0.0,1.0
2012-04-04,13.46,13.6,13.36,13.6,40300,8.7177993209276,8.80847479677677,8.65303112389247,8.80847479677677,62221.8956907903,0.0,1.0
2012-04-05,13.75,13.87,13.57,13.57,13600,8.90562709232945,8.9833489287716,8.78904433766623,8.78904433766623,20997.959836098,0.0,1.0
2012-04-09,13.31,13.97,13.03,13.55,31200,8.62064702537491,9.04811712580672,8.43929607367656,8.77609069825921,48171.7902122248,0.0,1.0
2012-04-10,13.17,13.39,12.91,13.14,30400,8.52997154952574,8.67246158300301,8.36157423723442,8.5105410904152,46936.616104219,0.0,1.0
2012-04-11,11.73,11.96,11.4,11.86,98500,7.59730951221996,7.74627636540075,7.38357446200405,7.68150816836562,152080.81204821,0.0,1.0
2012-04-12,11.59,11.76,11.37,11.43,80900,7.50663403637079,7.6167399713305,7.36414400289352,7.40300492111459,124906.981672083,0.0,1.0
2012-04-13,11.73,11.73,11.6,11.63,19900,7.59730951221996,7.59730951221996,7.5131108560743,7.53254131518484,30724.9559366434,0.0,1.0
2012-04-16,12.17,12.43,12.0,12.06,50800,7.8822895791745,8.05068689146582,7.77218364421479,7.81104456243587,78433.5558583661,0.0,1.0
2012-04-17,12.45,12.6,11.93,12.2,68400,8.06364053087285,8.16079282642553,7.72684590629021,7.90172003828504,105607.386234493,0.0,1.0
2012-04-18,12.28,12.54,11.99,12.44,31000,7.95353459591314,8.12193190820446,7.76570682451128,8.05716371116934,47862.9966852234,0.0,1.0
2012-04-19,12.22,12.46,12.04,12.43,23900,7.91467367769207,8.07011735057636,7.79809092302884,8.05068689146582,36900.8264766722,0.0,1.0
2012-04-20,12.12,12.3,12.1,12.3,12600,7.84990548065694,7.96648823532016,7.83695184124992,7.96648823532016,19453.9922010908,0.0,1.0
2012-04-23,12.11,12.17,11.78,12.0,17200,7.84342866095343,7.8822895791745,7.62969361073752,7.77218364421479,26556.2433221239,0.0,1.0
2012-04-24,12.26,12.39,11.98,11.98,22700,7.94058095650611,8.02477961265178,7.75923000480777,7.75923000480777,35048.0653146636,0.0,1.0
2012-04-25,12.17,12.59,12.17,12.42,27800,7.8822895791745,8.15431600672202,7.8822895791745,8.04421007176231,42922.3002532003,0.0,1.0
2012-04-26,11.91,12.245,11.86,12.11,27900,7.71389226688318,7.93086572695085,7.68150816836562,7.84342866095343,43076.6970167011,0.0,1.0
2012-04-27,11.85,12.07,11.73,12.05,29800,7.67503134866211,7.81752138213938,7.59730951221996,7.80456774273236,46010.2355232147,0.0,1.0
2012-04-30,11.84,11.95,11.74,11.92,48000,7.6685545289586,7.73979954569723,7.60378633192347,7.72036908658669,74110.4464803458,0.0,1.0
2012-05-01,12.36,12.465,11.83,11.93,46000,8.00534915354124,8.07335576042812,7.66207770925508,7.72684590629021,71022.5112103314,0.0,1.0
2012-05-02,12.34,12.48,12.15,12.19,37500,7.99239551413421,8.08307098998339,7.86933593976748,7.89524321858153,57898.7863127702,0.0,1.0
2012-05-03,12.32,12.56,12.28,12.44,44000,7.97944187472719,8.13488554761148,7.95353459591314,8.05716371116934,67934.575940317,0.0,1.0
2012-05-04,12.36,12.5191,12.22,12.36,20000,8.00534915354124,8.10839535502412,7.91467367769207,8.00534915354124,30879.3527001441,0.0,1.0
2012-05-07,12.31,12.5,12.16,12.16,32000,7.97296505502368,8.09602462939041,7.87581275947099,7.87581275947099,49406.9643202306,0.0,1.0
2012-05-08,12.3,12.35,12.14,12.24,10000,7.96648823532016,7.99887233383773,7.86285912006397,7.92762731709909,15439.6763500721,0.0,1.0
2012-05-09,12.34,12.46,12.08,12.08,49000,8.05716371116934,8.1355153842115,7.88740175291131,7.88740175291131,75046.2596610496,0.1,1.0
2012-05-10,12.49,12.63,12.35,12.49,31000,8.15510330247204,8.2465135876879,8.06369301725618,8.15510330247204,47478.245908011,0.0,1.0
2012-05-11,12.5,12.56,12.28,12.52,26900,8.16163260855889,8.20080844507997,8.01798787464825,8.17469122073258,41198.8649975966,0.0,1.0
2012-05-14,12.44,12.47,12.3,12.47,24100,8.12245677203781,8.14204469029835,8.03104648682195,8.14204469029835,36910.5073026795,0.0,1.0
2012-05-15,12.55,12.58,12.38,12.465,42000,8.19427913899313,8.21386705725367,8.08328093551672,8.13878003725493,64325.3654237568,0.0,1.0
2012-05-16,12.36,12.82,12.29,12.67,26100,8.07022232334303,8.370570403338,8.0245171807351,8.27263081203529,39973.619941906,0.0,1.0
2012-05-17,12.15,12.33,11.65,12.3,60700,7.93310689551924,8.05063440508249,7.60664159117688,8.03104648682195,92965.4686005247,0.0,1.0
2012-05-18,11.62,12.25,11.51,12.25,47100,7.58705367291634,7.99839995638771,7.51523130596103,7.99839995638771,72136.3026537844,0.0,1.0
2012-05-21,11.7,11.79,11.34,11.62,31500,7.63928812161112,7.69805187639274,7.40423310248462,7.58705367291634,48244.0240678176,0.0,1.0
2012-05-22,11.86,12.09,11.71,11.8,40000,7.74375701900067,7.89393105899816,7.64581742769797,7.70458118247959,61262.2527845303,0.0,1.0
2012-05-23,11.62,11.87,11.521,11.87,21000,7.58705367291634,7.75028632508752,7.52241354265656,7.75028632508752,32162.6827118784,0.0,1.0
2012-05-24,11.51,11.76,11.27,11.65,38700,7.51523130596103,7.6784639581322,7.35852795987669,7.60664159117688,59271.229569033,0.0,1.0
2012-05-25,11.74,11.86,10.94,11.47,67700,7.66540534595851,7.74375701900067,7.14306085901074,7.48911408161364,103686.362837818,0.0,1.0
2012-05-29,11.43,12.03,11.35,11.88,23900,7.46299685726625,7.85475522247707,7.41076240857147,7.75681563117437,36604.1960387568,0.0,1.0
2012-05-30,11.06,11.39,10.82,11.38,27900,7.22141253205291,7.43687963291886,7.06470918596858,7.43035032683201,42730.4213172098,0.0,1.0
2012-05-31,10.98,11.29,10.91,10.99,55500,7.16917808335813,7.37158657205039,7.1234729407502,7.17570738944498,85001.3757385358,0.0,1.0
2012-06-01,10.74,11.03,10.4,10.9,47000,7.0124747372738,7.20182461379236,6.790478330321,7.11694363466335,71983.1470218231,0.0,1.0
2012-06-04,10.78,10.88,10.28,10.74,25300,7.03859196162119,7.10388502248966,6.71212665727883,7.0124747372738,38748.3748862154,0.0,1.0
2012-06-05,10.3,10.405,10.01,10.01,25300,6.72518526945253,6.79374298336442,6.53583539293396,6.53583539293396,38748.3748862154,0.0,1.0
2012-06-06,10.35,10.42,10.23,10.33,22300,6.75783179988676,6.80353694249469,6.6794801268446,6.74477318771307,34153.7059273756,0.0,1.0
2012-06-07,10.32,10.56,10.3,10.45,76900,6.73824388162622,6.89494722771055,6.72518526945253,6.82312486075523,117776.680978259,0.0,1.0
2012-06-08,10.38,10.48,10.21,10.36,55200,6.7774197181473,6.84271277901577,6.6664215146709,6.76436110597361,84541.9088426518,0.0,1.0
2012-06-11,10.45,10.72,10.45,10.53,45200,6.82312486075523,6.9994161251001,6.82312486075523,6.87535930945001,69226.3456465192,0.0,1.0
2012-06-12,10.43,10.56,10.36,10.39,23900,6.81006624858154,6.89494722771055,6.76436110597361,6.78394902423415,36604.1960387568,0.0,1.0
2012-06-13,10.48,10.57,10.31,10.34,20800,6.84271277901577,6.9014765337974,6.73171457553937,6.75130249379991,31856.3714479558,0.0,1.0
2012-06-14,10.68,10.74,10.37,10.44,38900,6.97329890075271,7.0124747372738,6.77089041206045,6.81659555466838,59577.5408329557,0.0,1.0
2012-06-15,11.13,11.16,10.63,10.63,33300,7.26711767466084,7.28670559292138,6.94065237031848,6.94065237031848,51000.8254431214,0.0,1.0
2012-06-18,11.1,11.32,11.01,11.13,62300,7.24752975640029,7.39117449031093,7.18876600161867,7.26711767466084,95415.958711906,0.0,1.0
2012-06-19,11.66,11.92,11.02,11.19,57500,7.61317089726373,7.78293285552176,7.19529530770552,7.30629351118192,88064.4883777623,0.0,1.0
2012-06-20,11.32,11.74,11.1118,11.63,97300,7.39117449031093,7.66540534595851,7.25523433758277,7.59358297900319,149020.42989837,0.0,1.0
2012-06-21,11.35,11.63,11.27,11.37,57100,7.41076240857147,7.59358297900319,7.35852795987669,7.42382102074517,87451.865849917,0.0,1.0
2012-06-22,11.4,11.69,11.22,11.41,1464300,7.44340893900571,7.63275881552427,7.32588142944246,7.44993824509255,2242657.91880969,0.0,1.0
2012-06-25,11.77,11.83,11.15,11.27,81200,7.68499326421905,7.72416910074013,7.28017628683453,7.35852795987669,124362.373152596,0.0,1.0
2012-06-26,11.76,11.85,11.56,11.85,18600,7.6784639581322,7.73722771291383,7.54787783639526,7.73722771291383,28486.9475448066,0.0,1.0
2012-06-27,11.9,11.9,11.68,11.76,36700,7.76987424334806,7.76987424334806,7.62622950943743,7.6784639581322,56208.1169298066,0.0,1.0
2012-06-28,11.92,11.94,11.71,11.81,27900,7.78293285552176,7.79599146769545,7.64581742769797,7.71111048856644,42730.4213172099,0.0,1.0
2012-06-29,11.79,12.08,11.72,12.08,42200,7.69805187639274,7.88740175291131,7.65234673378482,7.88740175291131,64631.6766876795,0.0,1.0
2012-07-02,11.96,12.0259,11.73,11.79,84400,7.80905007986915,7.85207820698147,7.65887603987166,7.69805187639274,129263.353375359,0.0,1.0
2012-07-03,12.05,12.13,11.95,11.95,30300,7.86781383465077,7.92004828334555,7.8025207737823,7.8025207737823,46406.1564842817,0.0,1.0
2012-07-05,11.9,12.12,11.86,12.07,47400,7.76987424334806,7.9135189772587,7.74375701900067,7.88087244682446,72595.7695496684,0.0,1.0
2012-07-06,11.88,11.99,11.79,11.79,31800,7.75681563117437,7.82863799812969,7.69805187639274,7.69805187639274,48703.4909637016,0.0,1.0
2012-07-09,11.83,11.99,11.7601,11.87,33200,7.72416910074013,7.82863799812969,7.67852925119307,7.75028632508752,50847.6698111602,0.0,1.0
2012-07-10,11.96,12.2,11.87,11.87,49900,7.80905007986915,7.96575342595348,7.75028632508752,7.75028632508752,76424.6603487015,0.0,1.0
2012-07-11,11.96,12.0,11.77,11.93,20200,7.80905007986915,7.83516730421653,7.68499326421905,7.7894621616086,30937.4376561878,0.0,1.0
2012-07-12,11.73,11.97,11.63,11.88,55500,7.65887603987166,7.81557938595599,7.59358297900319,7.75681563117437,85001.3757385358,0.0,1.0
2012-07-13,11.75,11.81,11.67,11.75,44100,7.67193465204536,7.71111048856644,7.61970020335058,7.67193465204536,67541.6336949446,0.0,1.0
2012-07-16,11.75,11.78,11.71,11.76,43400,7.67193465204536,7.6915225703059,7.64581742769797,7.6784639581322,66469.5442712153,0.0,1.0
2012-07-17,11.81,11.84,11.47,11.84,20900,7.71111048856644,7.73069840682698,7.48911408161364,7.73069840682698,32009.5270799171,0.0,1.0
2012-07-18,12.17,12.22,11.72,11.83,31200,7.94616550769293,7.97881203812717,7.65234673378482,7.72416910074013,47784.5571719337,0.0,1.0
2012-07-19,11.96,12.15,11.86,12.15,15700,7.80905007986915,7.93310689551924,7.74375701900067,7.93310689551924,24045.4342179281,0.0,1.0
2012-07-20,11.53,11.89,11.53,11.89,19300,7.52828991813472,7.76334493726122,7.52828991813472,7.76334493726122,29559.0369685359,0.0,1.0
2012-07-23,11.35,11.59,11.35,11.49,17300,7.41076240857147,7.5674657546558,7.41076240857147,7.50217269378733,26495.9243293094,0.0,1.0
2012-07-24,11.54,11.65,11.48,11.48,41000,7.53481922422157,7.60664159117688,7.49564338770048,7.49564338770048,62793.8091041435,0.0,1.0
2012-07-25,11.75,11.91,11.6,11.62,19000,7.67193465204536,7.77640354943491,7.57399506074265,7.58705367291634,29099.5700726519,0.0,1.0
2012-07-26,11.63,11.79,11.56,11.79,38100,7.59358297900319,7.69805187639274,7.54787783639526,7.69805187639274,58352.2957772651,0.0,1.0
2012-07-27,11.95,12.0,11.66,11.67,37000,7.8025207737823,7.83516730421653,7.61317089726373,7.61970020335058,56667.5838256905,0.0,1.0
2012-07-30,11.79,11.98,11.7,11.91,18500,7.69805187639274,7.82210869204284,7.63928812161112,7.77640354943491,28333.7919128453,0.0,1.0
2012-07-31,11.79,12.03,11.75,11.83,18400,7.69805187639274,7.85475522247707,7.67193465204536,7.72416910074013,28180.6362808839,0.0,1.0
2012-08-01,11.75,11.8,11.655,11.78,55800,7.67193465204536,7.70458118247959,7.60990624422031,7.6915225703059,85460.8426344197,0.0,1.0
2012-08-02,11.8,11.85,11.73,11.73,25000,7.70458118247959,7.73722771291383,7.65887603987166,7.65887603987166,38288.9079903314,0.0,1.0
2012-08-03,12.45,12.74,11.895,11.9,39600,8.12898607812465,8.31833595464322,7.76660959030464,7.76987424334806,60649.630256685,0.0,1.0
2012-08-06,12.31,12.5,12.1901,12.44,10700,8.03757579290879,8.16163260855889,7.9592894129275,8.12245677203781,16387.6526198619,0.0,1.0
2012-08-07,12.04,12.3,11.995,12.3,22800,7.86128452856392,8.03104648682195,7.83190265117311,8.03104648682195,34919.4840871823,0.0,1.0
2012-08-08,11.78,12.05,11.75,12.05,31100,7.6915225703059,7.86781383465077,7.67193465204536,7.86781383465077,47631.4015399723,0.0,1.0
2012-08-09,11.67,11.965,11.66,11.83,10600,7.61970020335058,7.81231473291257,7.61317089726373,7.72416910074013,16234.4969879005,0.0,1.0
2012-08-10,11.66,11.85,11.62,11.73,16800,7.61317089726373,7.73722771291383,7.58705367291634,7.65887603987166,25730.1461695027,0.0,1.0
2012-08-13,11.71,11.72,11.61,11.66,9900,7.64581742769797,7.65234673378482,7.5805243668295,7.61317089726373,15162.4075641712,0.0,1.0
2012-08-14,11.88,12.13,11.79,11.79,13300,7.75681563117437,7.92004828334555,7.69805187639274,7.69805187639274,20369.6990508563,0.0,1.0
2012-08-15,11.88,11.88,11.66,11.82,11500,7.82210869204284,7.82210869204284,7.67725482737538,7.78260309258808,17465.8784962908,0.1,1.0
2012-08-16,11.9,11.92,11.66,11.85,20000,7.83527722519443,7.84844575834601,7.67725482737538,7.80235589231546,30375.4408631143,0.0,1.0
2012-08-17,11.94,11.97,11.75,11.84,32000,7.8616142914976,7.88136709122498,7.73651322655752,7.79577162573966,48600.705380983,0.0,1.0
2012-08-20,11.89,12.17,11.6801,11.9,34500,7.82869295861863,8.01305242274086,7.69048920319272,7.83527722519443,52397.6354888723,0.0,1.0
2012-08-21,11.78,12.37,11.66,11.9,24700,7.7562660262849,8.14473775425673,7.67725482737538,7.83527722519443,37513.6694659462,0.0,1.0
2012-08-22,12.11,12.26,11.71,11.73,32700,7.97354682328609,8.072310821923,7.71017616025435,7.72334469340594,49663.845811192,0.0,1.0
2012-08-23,11.46,12.11,11.46,12.11,21000,7.54556949585951,7.97354682328609,7.54556949585951,7.97354682328609,31894.2129062701,0.0,1.0
2012-08-24,11.47,11.6,11.4,11.45,13400,7.5521537624353,7.63774922792062,7.50606389640475,7.53898522928371,20351.5453782866,0.0,1.0
2012-08-27,11.59,11.81,11.52,11.52,15700,7.63116496134482,7.77601882601228,7.58507509531427,7.58507509531427,23844.7210775448,0.0,1.0
2012-08-28,11.94,12.04,11.51,11.69,53600,7.8616142914976,7.92745695725554,7.57849082873847,7.69700762710276,81406.1815131465,0.0,1.0
2012-08-29,11.7,12.08,11.55,11.89,46400,7.70359189367855,7.95379402355871,7.60482789504165,7.82869295861863,70471.0228024253,0.0,1.0
2012-08-30,11.43,11.69,11.41,11.61,12700,7.52581669613213,7.69700762710276,7.51264816298054,7.64433349449641,19288.4049480776,0.0,1.0
2012-08-31,11.35,11.75,11.35,11.52,64700,7.47314256352578,7.73651322655752,7.47314256352578,7.58507509531427,98264.5511921749,0.0,1.0
2012-09-04,11.79,11.95,11.35,11.35,46100,7.7628502928607,7.86819855807339,7.47314256352578,7.47314256352578,70015.3911894785,0.0,1.0
2012-09-05,11.88,11.99,11.62,11.92,38500,7.82210869204284,7.89453562437657,7.6509177610722,7.84844575834601,58472.7236614951,0.0,1.0
2012-09-06,12.27,12.27,11.7,12.0,48000,8.07889508849879,8.07889508849879,7.70359189367855,7.90111989095236,72901.0580714744,0.0,1.0
2012-09-07,12.26,12.34,11.9315,12.21,29300,8.072310821923,8.12498495452935,7.85601766490818,8.03938948904403,44500.0208644625,0.0,1.0
2012-09-10,12.37,12.5,12.14,12.29,76900,8.14473775425673,8.23033321974204,7.99329962301347,8.09206362165038,116793.570118675,0.0,1.0
2012-09-11,12.46,12.49,12.27,12.37,27100,8.20399615343887,8.22374895316625,8.07889508849879,8.14473775425673,41158.7223695199,0.0,1.0
2012-09-12,12.44,12.49,12.36,12.41,12000,8.19082762028728,8.22374895316625,8.13815348768093,8.1710748205599,18225.2645178686,0.0,1.0
2012-09-13,12.95,13.05,12.33,12.4,43000,8.52662521565276,8.59246788141069,8.11840068795355,8.16449055398411,65307.1978556958,0.0,1.0
2012-09-14,13.27,13.36,12.8601,12.96,69100,8.73732174607816,8.7965801452603,8.46743265913637,8.53320948222855,104947.14818206,0.0,1.0
2012-09-17,12.91,13.27,12.84,13.27,21100,8.50028814934958,8.73732174607816,8.45419828331903,8.73732174607816,32046.0901105857,0.0,1.0
2012-09-18,12.86,12.97,12.73,12.96,77300,8.46736681647062,8.53979374880435,8.3817713509853,8.53320948222855,117401.078935937,0.0,1.0
2012-09-19,12.92,12.96,12.81,12.82,37000,8.50687241592538,8.53320948222855,8.43444548359165,8.44102975016744,56194.5655967615,0.0,1.0
2012-09-20,13.09,13.2,12.85,12.85,34600,8.61880494771387,8.6912318800476,8.46078254989482,8.46078254989482,52549.5126931878,0.0,1.0
2012-09-21,13.23,13.35,13.14,13.35,48400,8.71098467977498,8.7899958786845,8.65172628059284,8.7899958786845,73508.5668887367,0.0,1.0
2012-09-24,13.28,13.35,13.03,13.25,34100,8.74390601265395,8.7899958786845,8.57929934825911,8.72415321292657,51790.12667161,0.0,1.0
2012-09-25,13.1,13.55,12.97,13.35,40600,8.62538921428966,8.92168121020038,8.53979374880435,8.7899958786845,61662.1449521221,0.0,1.0
2012-09-26,13.01,13.27,12.915,13.2,15800,8.56613081510752,8.73732174607816,8.50358028263748,8.6912318800476,23996.5982818603,0.0,1.0
2012-09-27,13.1,13.21,12.91,13.07,22000,8.62538921428966,8.69781614662339,8.50028814934958,8.60563641456228,33412.9849494258,0.0,1.0
2012-09-28,12.99,13.08,12.9001,13.05,35300,8.55296228195593,8.61222068113808,8.49376972543955,8.59246788141069,53612.6531233968,0.0,1.0
2012-10-01,12.98,13.16,12.86,13.16,16200,8.54637801538014,8.66489481374443,8.46736681647062,8.66489481374443,24604.1070991226,0.0,1.0
2012-10-02,12.97,13.185,12.89,13.04,21200,8.53979374880435,8.68135548018391,8.487119616198,8.5858836148349,32197.9673149012,0.0,1.0
2012-10-03,12.91,13.04,12.87,13.02,13900,8.50028814934958,8.5858836148349,8.47395108304641,8.57271508168331,21110.9313998645,0.0,1.0
2012-10-04,13.01,13.02,12.87,12.97,18400,8.56613081510752,8.57271508168331,8.47395108304641,8.53979374880435,27945.4055940652,0.0,1.0
2012-10-05,13.31,13.52,13.01,13.01,22100,8.76365881238133,8.901928410473,8.56613081510752,8.56613081510752,33564.8621537414,0.0,1.0
2012-10-08,13.44,13.77,13.31,13.31,48000,8.84925427786665,9.06653507486784,8.76365881238133,8.76365881238133,72901.0580714744,0.0,1.0
2012-10-09,13.1,13.66,13.08,13.6,13700,8.62538921428966,8.99410814253411,8.61222068113808,8.95460254307934,20807.1769912333,0.0,1.0
2012-10-10,13.41,13.48,12.96,13.14,30400,8.82950147813927,8.87559134416982,8.53320948222855,8.65172628059284,46170.6701119338,0.0,1.0
2012-10-11,13.04,13.69,12.99,13.48,11400,8.5858836148349,9.01386094226149,8.55296228195593,8.87559134416982,17314.0012919752,0.0,1.0
2012-10-12,13.12,13.47,12.92,13.05,42100,8.63855774744125,8.86900707759403,8.50687241592538,8.59246788141069,63940.3030168557,0.0,1.0
2012-10-15,13.1,13.48,12.93,13.24,29700,8.62538921428966,8.87559134416982,8.51345668250117,8.71756894635077,45107.5296817248,0.0,1.0
2012-10-16,13.19,13.315,13.09,13.18,15300,8.6846476134718,8.76695094566923,8.61880494771387,8.67806334689601,23237.2122602825,0.0,1.0
2012-10-17,13.36,13.5,13.11,13.22,27400,8.7965801452603,8.88875987732141,8.63197348086546,8.70440041319919,41614.3539824666,0.0,1.0
2012-10-18,13.52,13.75,13.35,13.39,19000,8.901928410473,9.05336654171625,8.7899958786845,8.81633294498768,28856.6688199586,0.0,1.0
2012-10-19,13.33,13.5,13.14,13.32,43900,8.77682734553292,8.88875987732141,8.65172628059284,8.77024307895712,66674.092694536,0.0,1.0
2012-10-22,13.32,13.56,13.3,13.32,5600,8.77024307895712,8.92826547677617,8.75707454580554,8.77024307895712,8505.12344167202,0.0,1.0
2012-10-23,13.3,13.52,13.2178,13.29,16700,8.75707454580554,8.901928410473,8.70295187455251,8.75049027922974,25363.4931207005,0.0,1.0
2012-10-24,13.44,13.48,13.29,13.33,6800,8.84925427786665,8.87559134416982,8.75049027922974,8.77682734553292,10327.6498934589,0.0,1.0
2012-10-25,13.33,13.58,13.25,13.53,24400,8.77682734553292,8.94143400992776,8.72415321292657,8.90851267704879,37058.0378529995,0.0,1.0
2012-10-26,13.69,13.75,13.1401,13.37,32700,9.01386094226149,9.05336654171625,8.6517921232586,8.80316441183609,49663.8458111919,0.0,1.0
2012-10-31,13.64,13.74,13.42,13.74,9200,8.98093960938252,9.04678227514046,8.83608574471506,9.04678227514046,13972.7027970326,0.0,1.0
2012-11-01,13.87,13.89,13.51,13.61,34500,9.13237774062577,9.14554627377736,8.8953441438972,8.96118680965514,52397.6354888723,0.0,1.0
2012-11-02,13.8,13.99,13.74,13.86,40400,9.08628787459522,9.2113889395353,9.04678227514046,9.12579347404998,61358.390543491,0.0,1.0
2012-11-05,13.92,13.99,13.766,13.84,18400,9.16529907350474,9.2113889395353,9.06390136823752,9.11262494089839,27945.4055940652,0.0,1.0
2012-11-06,14.09,14.25,13.64,13.95,80100,9.27723160529323,9.38257987050593,8.98093960938252,9.18505187323212,121653.640656773,0.0,1.0
2012-11-07,13.91,14.0699,13.7205,13.93,28300,9.15871480692895,9.26399722947589,9.03394295531766,9.17188334008054,42981.2488213068,0.0,1.0
2012-11-08,14.0,14.19,13.68,14.0,57200,9.21797320611109,9.34307427105117,9.00727667568569,9.21797320611109,86873.760868507,0.0,1.0
2012-11-09,13.93,14.08,13.73,13.92,19500,9.17188334008054,9.27064733871744,9.04019800856466,9.16529907350474,29616.0548415365,0.0,1.0
2012-11-12,14.01,14.15,13.93,14.01,7600,9.22455747268688,9.31673720474799,9.17188334008054,9.22455747268688,11542.6675279835,0.0,1.0
2012-11-13,13.9,14.03,13.85,14.03,15300,9.15213054035315,9.23772600583847,9.11920920747419,9.23772600583847,23237.2122602825,0.0,1.0
2012-11-14,13.59,14.22,13.59,13.86,36800,9.01386094226149,9.43172204554513,9.01386094226149,9.19294427224019,55482.5510625779,0.1,1.0
2012-11-15,13.4,13.68,13.4,13.45,20300,8.88783933968388,9.07355538558772,8.88783933968388,8.92100291930957,30605.8637654982,0.0,1.0
2012-11-16,13.46,13.55,13.27,13.33,22400,8.9276356352347,8.98733007856094,8.8016140326571,8.84141032820792,33771.9876033083,0.0,1.0
2012-11-19,13.76,13.94,13.53,13.53,20400,9.12661711298882,9.24600599964129,8.97406464671066,8.97406464671066,30756.6315672986,0.0,1.0
2012-11-20,13.6,13.78,13.48,13.78,10900,9.02049365818662,9.13988254483909,8.94090106708498,9.13988254483909,16433.6903962527,0.0,1.0
2012-11-21,13.66,13.7,13.5,13.6247,5000,9.06028995373745,9.086820817438,8.95416649893525,9.03687646652171,7538.39009002418,0.0,1.0
2012-11-23,14.0,14.0,13.67,13.67,17700,9.28580229519211,9.28580229519211,9.06692266966258,9.06692266966258,26685.9009186856,0.0,1.0
2012-11-26,13.99,14.0,13.9001,14.0,14300,9.27916957926698,9.28580229519211,9.21954146309999,9.28580229519211,21559.7956574691,0.0,1.0
2012-11-27,13.92,14.0,13.9,14.0,8200,9.23274056779102,9.28580229519211,9.21947513594074,9.28580229519211,12362.9597476396,0.0,1.0
2012-11-28,13.93,13.97,13.79,13.85,10400,9.23937328371615,9.2659041474167,9.14651526076423,9.18631155631505,15679.8513872503,0.0,1.0
2012-11-29,13.75,14.096,13.63,14.0,22800,9.11998439706368,9.34947636807343,9.04039180596204,9.28580229519211,34375.0588105103,0.0,1.0
2012-11-30,13.89,14.15,13.79,13.82,25200,9.2128424200156,9.38529303406917,9.14651526076423,9.16641340853964,37993.4860537219,0.0,1.0
2012-12-03,14.45,14.55,13.81,14.0,64900,9.58427451182329,9.65060167107466,9.15978069261451,9.28580229519211,97848.3033685138,0.0,1.0
2012-12-04,14.17,14.52,13.8,14.52,26000,9.39855846591945,9.63070352329925,9.15314797668937,9.63070352329925,39199.6284681257,0.0,1.0
2012-12-05,13.46,14.08,13.33,14.07,13400,8.9276356352347,9.33886402259321,8.84141032820792,9.33223130666807,20202.8854412648,0.0,1.0
2012-12-06,14.12,14.35,13.43,13.43,34900,9.36539488629376,9.51794735257192,8.90773748745929,8.90773748745929,52617.9628283688,0.0,1.0
2012-12-07,13.98,14.52,13.8921,14.21,5600,9.27253686334184,9.63070352329925,9.21423529035988,9.42508932962,8442.99690082708,0.0,1.0
2012-12-10,14.14,14.2,13.69,13.97,20000,9.37866031814404,9.41845661369486,9.08018810151286,9.2659041474167,30153.5603600967,0.0,1.0
2012-12-11,14.09,14.2,14.0,14.2,25500,9.34549673851835,9.41845661369486,9.28580229519211,9.41845661369486,38445.7894591233,0.0,1.0
2012-12-12,14.04,14.381,14.01,14.07,7100,9.31233315889266,9.53850877193984,9.29243501111725,9.33223130666807,10704.5139278343,0.0,1.0
2012-12-13,14.06,14.0999,13.91,13.91,6000,9.39192574999431,9.41857851225781,9.29172739562026,9.29172739562026,8982.18344624915,0.1,1.0
2012-12-14,14.1,14.1,13.95,13.99,17700,9.41864531116072,9.41864531116072,9.31844695678667,9.34516651795309,26497.441166435,0.0,1.0
2012-12-17,14.84,14.9,14.15,14.15,19000,9.91295719273937,9.95303653448899,9.45204476261874,9.45204476261874,28443.5809131223,0.0,1.0
2012-12-18,15.07,15.09,14.55,14.84,33300,10.0665946694462,10.0799544500295,9.71924037428287,9.91295719273937,49851.118126683,0.0,1.0
2012-12-19,14.57,14.96,14.36,14.96,20100,9.73260015486608,9.99311587623861,9.59232245874241,9.99311587623861,30090.3145449346,0.0,1.0
2012-12-20,14.99,15.12,14.51,14.51,16100,10.0131555471134,10.0999941209043,9.69252081311646,9.69252081311646,24102.1922474353,0.0,1.0
2012-12-21,15.0,15.11,14.57,14.97,76000,10.019835437405,10.0933142306127,9.73260015486608,9.99979576653021,113774.323652489,0.0,1.0
2012-12-24,14.93,15.03,14.87,14.87,4300,9.9730762053638,10.0398751082798,9.93299686361418,9.93299686361418,6437.23146981189,0.0,1.0
2012-12-26,14.33,14.93,14.19,14.79,18500,9.5722827878676,9.9730762053638,9.47876432378515,9.87955774128135,27695.0656259349,0.0,1.0
2012-12-27,14.35,14.45,14.23,14.3,6300,9.58564256845081,9.65244147136684,9.50548388495157,9.55224311699279,9431.2926185616,0.0,1.0
2012-12-28,14.27,15.0,14.2001,14.34,46300,9.53220344611798,10.019835437405,9.48551101297967,9.5789626781592,69312.5155935559,0.0,1.0
2012-12-31,14.53,14.96,14.31,14.32,29500,9.70588059369967,9.99311587623861,9.55892300728439,9.565602897576,44162.4019440583,0.0,1.0
2013-01-02,14.94,15.17,14.74,14.98,73200,9.9797560956554,10.1333935723623,9.84615828982334,10.0064756568218,109582.63804424,0.0,1.0
2013-01-03,15.1,15.19,14.96,15.0,26200,10.0866343403211,10.1467533529455,9.99311587623861,10.019835437405,39222.2010486211,0.0,1.0
2013-01-04,14.88,15.0099,14.8,15.0,13700,9.93967675390578,10.0264485287937,9.88623763157296,10.019835437405,20509.3188689356,0.0,1.0
2013-01-07,14.6,15.1,14.58,14.96,14900,9.75263982574089,10.0866343403211,9.73928004515768,9.99311587623861,22305.7555581854,0.0,1.0
2013-01-08,14.46,14.68,14.35,14.6,10800,9.65912136165844,9.80607894807372,9.58564256845081,9.75263982574089,16167.9302032485,0.0,1.0
2013-01-09,14.77,14.99,14.66,14.67,13000,9.86619796069815,10.0131555471134,9.79271916749051,9.79939905778211,19461.3974668731,0.0,1.0
2013-01-10,14.87,15.01,14.78,14.81,12400,9.93299686361418,10.0265153276966,9.87287785098975,9.89291752186456,18563.1791222482,0.0,1.0
2013-01-11,14.9,15.04,14.8479,14.97,16000,9.95303653448899,10.0465549985714,9.91823430606974,9.99979576653021,23952.4891899977,0.0,1.0
2013-01-14,14.95,15.0,14.8101,14.95,15200,9.98643598594701,10.019835437405,9.89298432076748,9.98643598594701,22754.8647304978,0.0,1.0
2013-01-15,14.85,15.05,14.77,14.9,12500,9.91963708303097,10.053234888863,9.86619796069815,9.95303653448899,18712.8821796857,0.0,1.0
2013-01-16,14.54,14.91,14.4402,14.91,19300,9.71256048399127,9.95971642478059,9.64589517888107,9.95971642478059,28892.6900854348,0.0,1.0
2013-01-17,14.26,14.68,14.1,14.68,48200,9.52552355582638,9.80607894807372,9.41864531116072,9.80607894807372,72156.8736848681,0.0,1.0
2013-01-18,14.04,14.48,14.0,14.3,48000,9.3785659694111,9.67248114224165,9.35184640824469,9.55224311699279,71857.4675699932,0.0,1.0
2013-01-22,14.06,14.1,13.95,14.1,41400,9.39192574999431,9.41864531116072,9.31844695678667,9.41864531116072,61977.0657791191,0.0,1.0
2013-01-23,14.16,14.3,14.08,14.09,32900,9.45872465291034,9.55224311699279,9.40528553057752,9.41196542086912,49252.3058969328,0.0,1.0
2013-01-24,14.8,14.87,14.21,14.22,16200,9.88623763157296,9.93299686361418,9.49212410436836,9.49880399465996,24251.8953048727,0.0,1.0
2013-01-25,14.84,14.909,14.73,14.89,10800,9.91295719273937,9.95904843575143,9.83947839953173,9.94635664419739,16167.9302032485,0.0,1.0
2013-01-28,14.96,15.0,14.73,14.89,11500,9.99311587623861,10.019835437405,9.83947839953173,9.94635664419739,17215.8516053109,0.0,1.0
2013-01-29,14.93,15.07,14.84,14.95,14600,9.9730762053638,10.0665946694462,9.91295719273937,9.98643598594701,21856.6463858729,0.0,1.0
2013-01-30,14.82,15.01,14.631,14.96,19100,9.89959741215616,10.0265153276966,9.77334748564486,9.99311587623861,28593.2839705598,0.0,1.0
2013-01-31,15.1,15.18,14.52,14.82,29100,10.0866343403211,10.1400734626539,9.69920070340806,9.89959741215616,43563.5897143082,0.0,1.0
2013-02-01,14.91,15.14,14.79,15.14,31100,9.95971642478059,10.1133539014875,9.87955774128135,10.1133539014875,46557.6508630581,0.0,1.0
2013-02-04,14.43,14.85,14.38,14.85,63400,9.63908169078363,9.91963708303097,9.60568223932562,9.91963708303097,94911.738415366,0.0,1.0
2013-02-05,14.63,14.79,14.4,14.57,42300,9.7726794966157,9.87955774128135,9.61904201990882,9.73260015486608,63324.3932960565,0.0,1.0
2013-02-06,14.41,14.56,14.26,14.55,12500,9.62572191020043,9.72592026457448,9.52552355582638,9.71924037428287,18712.8821796857,0.0,1.0
2013-02-07,14.25,14.37,14.21,14.37,11200,9.51884366553477,9.59900234903401,9.49212410436836,9.59900234903401,16766.7424329984,0.0,1.0
2013-02-08,14.23,14.27,14.005,14.22,19500,9.50548388495157,9.53220344611798,9.35518635339049,9.49880399465996,29192.0962003097,0.0,1.0
2013-02-11,13.99,14.468,13.93,14.27,10600,9.34516651795309,9.66446527389173,9.30508717620347,9.53220344611798,15868.5240883735,0.0,1.0
2013-02-12,14.2,14.2199,13.93,13.99,8800,9.48544421407676,9.49873719575705,9.30508717620347,9.34516651795309,13173.8690544987,0.0,1.0
2013-02-13,14.47,14.58,14.26,14.26,15100,9.66580125195005,9.73928004515768,9.52552355582638,9.52552355582638,22605.1616730603,0.0,1.0
2013-02-14,14.59,14.8399,14.4,14.4,20800,9.74595993544929,9.91289039383645,9.61904201990882,9.61904201990882,31138.235946997,0.0,1.0
2013-02-15,14.6,14.88,14.42,14.71,30300,9.75263982574089,9.93967675390578,9.63240180049203,9.82611861894853,45360.0264035582,0.0,1.0
2013-02-19,14.87,14.9,14.66,14.66,22700,9.93299686361418,9.95303653448899,9.79271916749051,9.79271916749051,33982.5940383093,0.0,1.0
2013-02-20,14.9,14.97,14.75,14.86,41400,9.95303653448899,9.99979576653021,9.85283818011494,9.92631697332258,61977.0657791191,0.0,1.0
2013-02-21,15.0,15.16,14.7692,14.96,32500,10.019835437405,10.1267136820707,9.86566356947482,9.99311587623861,48653.493667183,0.0,1.0
2013-02-22,15.13,15.29,14.96,15.04,36500,10.1066740111959,10.2135522558615,9.99311587623861,10.0465549985714,54641.6159646821,0.0,1.0
2013-02-25,15.05,15.22,14.97,15.17,26400,10.053234888863,10.1667930238203,9.99979576653021,10.1333935723623,39521.6071634964,0.0,1.0
2013-02-26,15.47,15.5,15.03,15.14,15400,10.3337902811104,10.3538299519852,10.0398751082798,10.1133539014875,23054.2708453728,0.0,1.0
2013-02-27,15.5,15.58,15.2858,15.42,17100,10.3538299519852,10.407269074318,10.210746701939,10.3003908296524,25599.2228218101,0.0,1.0
2013-02-28,15.01,15.58,15.0,15.49,21900,10.0265153276966,10.407269074318,10.019835437405,10.3471500616936,32784.9695788095,0.0,1.0
2013-03-01,15.58,15.66,14.83,14.83,22800,10.407269074318,10.4607081966508,9.90627730244777,9.90627730244777,34132.2970957468,0.0,1.0
2013-03-04,15.77,15.8,15.335,15.5,15700,10.5341869898585,10.5542266607333,10.2436117621737,10.3538299519852,23503.3800176852,0.0,1.0
2013-03-05,15.96,16.0,15.5301,15.82,17800,10.6611049053989,10.6878244665654,10.3739364217629,10.5675864413165,26647.1442238726,0.0,1.0
2013-03-06,16.37,16.55,15.7801,15.96,41300,10.9349804073547,11.0552184326035,10.540933679053,10.6611049053989,61827.3627216815,0.0,1.0
2013-03-07,16.55,16.6399,16.3701,16.3701,13900,11.0552184326035,11.1152706463251,10.9350472062576,10.9350472062576,20808.7249838106,0.0,1.0
2013-03-08,16.8,16.95,16.29,16.67,15900,11.2222156898936,11.3224140442677,10.8815412850219,11.1353771161028,23802.7861325603,0.0,1.0
2013-03-11,16.87,17.0,16.736,16.86,22100,11.2689749219349,11.3558134957257,11.1794643920274,11.2622950316432,33084.3756936842,0.0,1.0
2013-03-12,16.76,16.85,16.0701,16.85,15600,11.1954961287272,11.2556151413516,10.7346504975095,11.2556151413516,23353.6769602478,0.0,1.0
2013-03-13,16.33,16.75,16.01,16.75,30700,10.9082608461883,11.1888162384356,10.694504356857,11.1888162384356,45958.838633308,0.0,1.0
2013-03-14,16.22,16.43,15.8625,16.43,18400,10.8347820529806,10.9750597491043,10.5959759750558,10.9750597491043,27545.3625684975,0.0,1.0
2013-03-15,16.2,16.28,15.9401,16.14,48800,10.8214222723974,10.8748613947303,10.6478119237187,10.7813429306478,73055.0920294932,0.0,1.0
2013-03-18,15.98,16.14,15.9,16.07,10000,10.6744646859822,10.7813429306478,10.6210255636493,10.7345836986066,14970.3057437485,0.0,1.0
2013-03-19,15.95,16.39,15.8,15.97,15300,10.6544250151073,10.9483401879379,10.5542266607333,10.6677847956905,22904.5677879354,0.0,1.0
2013-03-20,16.25,16.26,15.76,16.09,14200,10.8548217238554,10.861501614147,10.5275070995669,10.7479434791898,21257.8341561231,0.0,1.0
2013-03-21,15.91,16.18,15.85,16.18,16700,10.6277054539409,10.8080624918142,10.5876261121913,10.8080624918142,25000.4105920602,0.0,1.0
2013-03-22,16.15,16.22,15.72,16.0,9200,10.7880228209394,10.8347820529806,10.5007875384005,10.6878244665654,13772.6812842487,0.0,1.0
2013-03-25,16.19,16.38,16.11,16.38,27400,10.8147423821058,10.9416602976463,10.761303259773,10.9416602976463,41018.6377378712,0.0,1.0
2013-03-26,16.26,16.299,16.09,16.25,10600,10.9283005170631,10.9545123079712,10.8140439925919,10.9215795450354,15771.5282198626,0.1,1.0
2013-03-27,16.17,16.29,16.1,16.1,5500,10.8678117688137,10.9484634331462,10.8207649646197,10.8207649646197,8183.34011407964,0.0,1.0
2013-03-28,15.94,16.26,15.94,16.26,20200,10.7132294121762,10.9283005170631,10.7132294121762,10.9283005170631,30055.1764189836,0.0,1.0
2013-04-01,15.53,16.18,15.39,16.03,16200,10.43766955904,10.8745327408414,10.343575950652,10.7737181604257,24103.6563360164,0.0,1.0
2013-04-02,15.72,15.87,15.51,15.67,15300,10.5653680275665,10.6661826079822,10.4242276149845,10.531763167428,22764.564317349,0.0,1.0
2013-04-03,15.89,15.94,15.66,15.66,28400,10.6796245520377,10.7132294121762,10.5250421954002,10.5250421954002,42255.7925890658,0.0,1.0
2013-04-04,15.96,15.99,15.76,15.881,14600,10.7266713562317,10.7468342723148,10.5922519156774,10.6735756772127,21723.0483028296,0.0,1.0
2013-04-05,16.42,16.51,15.76,15.76,20800,11.0358360695065,11.0963248177559,10.5922519156774,10.5922519156774,30947.9044314286,0.0,1.0
2013-04-08,16.38,16.58,16.24,16.5,14000,11.0089521813957,11.1433716219499,10.9148585730077,11.0896038457282,20830.3202903845,0.0,1.0
2013-04-09,16.2,16.4,16.09,16.23,15100,10.8879746848968,11.0223941254511,10.8140439925919,10.9081376009799,22466.9883132006,0.0,1.0
2013-04-10,16.9,16.99,15.4001,16.2,14900,11.3584427268368,11.4189314750862,10.3503641323999,10.8879746848968,22169.4123090522,0.0,1.0
2013-04-11,16.98,17.0,16.68,16.6801,5600,11.4122105030585,11.4256524471139,11.2105813422271,11.2106485519474,8332.12811615385,0.0,1.0
2013-04-12,17.53,18.309,17.35,17.5,55100,11.7818639645828,12.3054276855417,11.6608864680839,11.7617010484996,81982.1891428707,0.0,1.0
2013-04-15,17.12,17.892,17.02,17.56,52200,11.5063041114465,12.025163151986,11.4390943911694,11.8020268806659,77667.3370827198,0.0,1.0
2013-04-16,17.68,17.79,17.23,17.23,15800,11.8826785449985,11.9566092373033,11.5802348037513,11.5802348037513,23508.5043277198,0.0,1.0
2013-04-17,17.24,17.75,17.23,17.65,28800,11.5869557757791,11.9297253491925,11.5802348037513,11.8625156289153,42850.9445973625,0.0,1.0
2013-04-18,17.18,17.33,17.16,17.31,22900,11.5466299436128,11.6474445240285,11.5331879995573,11.6340025799731,34072.4524749862,0.0,1.0
2013-04-19,17.12,17.2599,16.598,17.21,25800,11.5063041114465,11.6003305101142,11.1554693715998,11.5667928596959,38387.3045351374,0.0,1.0
2013-04-22,17.07,17.1,16.95,17.015,18800,11.4726992513079,11.4928621673911,11.3920475869754,11.4357339051555,27972.1443899451,0.0,1.0
2013-04-23,17.19,17.395,17.11,17.22,12700,11.5533509156405,11.6911308422086,11.4995831394188,11.5735138317236,18896.0762634203,0.0,1.0
2013-04-24,17.28,17.42,17.19,17.23,18200,11.6138396638899,11.7079332722779,11.5533509156405,11.5802348037513,27079.4163775001,0.0,1.0
2013-04-25,17.48,17.563,17.28,17.28,9600,11.7482591044442,11.8040431722742,11.6138396638899,11.6138396638899,14283.6481991209,0.0,1.0
2013-04-26,17.11,17.41,17.11,17.4,31200,11.4995831394188,11.7012123002502,11.4995831394188,11.6944913282225,46421.8566471428,0.0,1.0
2013-04-29,17.19,17.29,17.12,17.23,45700,11.5533509156405,11.6205606359176,11.5063041114465,11.5802348037513,67996.1169478984,0.0,1.0
2013-04-30,17.29,17.36,17.1,17.1,45600,11.6205606359176,11.6676074401116,11.4928621673911,11.4928621673911,67847.3289458244,0.0,1.0
2013-05-01,17.05,17.28,17.05,17.28,35500,11.4592573072525,11.6138396638899,11.4592573072525,11.6138396638899,52819.7407363324,0.0,1.0
2013-05-02,17.2,17.37,17.13,17.172,26100,11.5600718876682,11.6743284121393,11.5130250834742,11.5412531659906,38833.6685413599,0.0,1.0
2013-05-03,17.25,17.62,17.2,17.46,16300,11.5936767478068,11.8423527128322,11.5600718876682,11.7348171603888,24252.4443380906,0.0,1.0
2013-05-06,17.28,17.6,17.25,17.33,15500,11.6138396638899,11.8289107687768,11.5936767478068,11.6474445240285,23062.1403214973,0.0,1.0
2013-05-07,17.31,17.35,17.19,17.35,22600,11.6340025799731,11.6608864680839,11.5533509156405,11.6608864680839,33626.0884687636,0.0,1.0
2013-05-08,17.19,17.4,17.17,17.31,37500,11.5533509156405,11.6944913282225,11.5399089715851,11.6340025799731,55795.5007778159,0.0,1.0
2013-05-09,17.15,17.3399,17.14,17.16,14900,11.5264670275296,11.6540982863359,11.5197460555019,11.5331879995573,22169.4123090523,0.0,1.0
2013-05-10,17.24,17.27,17.14,17.15,21300,11.5869557757791,11.6071186918622,11.5197460555019,11.5264670275296,31691.8444417994,0.0,1.0
2013-05-13,17.2,17.3,17.18,17.24,33400,11.5600718876682,11.6272816079453,11.5466299436128,11.5869557757791,49695.1926927748,0.0,1.0
2013-05-14,17.28,17.45,17.256,17.27,40000,11.6138396638899,11.7280961883611,11.5977093310234,11.6071186918622,59515.2008296705,0.0,1.0
2013-05-15,17.18,17.309,17.18,17.21,13700,11.5466299436128,11.6333304827703,11.5466299436128,11.5667928596959,20383.9562841621,0.0,1.0
2013-05-16,17.18,17.34,17.15,17.18,19300,11.5466299436128,11.6541654960562,11.5264670275296,11.5466299436128,28716.0844003159,0.0,1.0
2013-05-17,17.25,17.42,17.2,17.24,33900,11.5936767478068,11.7079332722779,11.5600718876682,11.5869557757791,50439.1327031455,0.0,1.0
2013-05-20,17.07,17.38,17.025,17.25,12300,11.4726992513079,11.6810493841671,11.4424548771832,11.5936767478068,18300.9242551237,0.0,1.0
2013-05-21,17.12,17.3,17.02,17.12,13700,11.5063041114465,11.6272816079453,11.4390943911694,11.5063041114465,20383.9562841621,0.0,1.0
2013-05-22,16.71,17.34,16.55,17.1,32800,11.2307442583102,11.6541654960562,11.1232087058668,11.4928621673911,48802.4646803298,0.0,1.0
2013-05-23,16.52,16.62,16.22,16.62,11800,11.1030457897836,11.1702555100608,10.9014166289522,11.1702555100608,17556.9842447528,0.0,1.0
2013-05-24,16.92,16.92,16.52,16.52,29500,11.3718846708922,11.3718846708922,11.1030457897836,11.1030457897836,43892.460611882,0.0,1.0
2013-05-28,17.61,18.0,17.35,17.35,57700,11.8356317408045,12.0977496498853,11.6608864680839,11.6608864680839,85850.6771967994,0.0,1.0
2013-05-29,17.17,17.7399,17.16,17.55,44000,11.5399089715851,11.9229371674445,11.5331879995573,11.7953059086382,65466.7209126372,0.0,1.0
2013-05-30,17.2,17.43,17.1125,17.21,16600,11.5600718876682,11.7146542443056,11.5012633824257,11.5667928596959,24698.8083443132,0.0,1.0
2013-05-31,17.5,17.835,17.2,17.2,38800,11.7617010484996,11.986853611428,11.5600718876682,11.5600718876682,57729.7448047804,0.0,1.0
2013-06-03,17.23,17.6501,17.011,17.56,70600,11.5802348037513,11.8625828386356,11.4330455163444,11.8020268806659,105044.329464369,0.0,1.0
2013-06-04,16.97,17.6,16.5301,17.47,61000,11.4054895310308,11.8289107687768,11.1098339715316,11.7415381324165,90760.6812652472,0.0,1.0
2013-06-05,16.04,16.95,15.7901,16.95,53900,10.7804391324534,11.3920475869754,10.6124820414808,11.3920475869754,80196.7331179806,0.0,1.0
2013-06-06,16.15,16.36,15.9,16.04,37600,10.8543698247582,10.9955102373402,10.6863455240654,10.7804391324534,55944.2887798903,0.0,1.0
2013-06-07,15.96,16.32,15.9,16.29,29900,10.7266713562317,10.9686263492294,10.6863455240654,10.9484634331462,44487.6126201785,0.0,1.0
2013-06-10,15.88,15.9,15.26,15.9,39800,10.6729035800099,10.6863455240654,10.2562033142917,10.6863455240654,59217.6248255223,0.0,1.0
2013-06-11,15.83,15.983,15.68,15.75,29000,10.6392987198714,10.7421295918954,10.5384841394557,10.5855309436497,43148.5206015109,0.0,1.0
2013-06-12,15.27,15.93,15.2,15.89,15600,10.3301340065965,10.7766230992196,10.2827791028335,10.7495631542121,23059.9138256953,0.1,1.0
2013-06-13,15.64,15.7,15.17,15.2,11300,10.5804384979155,10.6210284154267,10.2624841440779,10.2827791028335,16703.655527587,0.0,1.0
2013-06-14,15.12,15.77,15.06,15.57,28500,10.2286592128186,10.6683833191897,10.1880692953074,10.5330835941525,42128.68872002,0.0,1.0
2013-06-17,15.32,15.38,15.12,15.13,30600,10.3639589378559,10.404548855367,10.2286592128186,10.2354241990704,45232.9078888635,0.0,1.0
2013-06-18,16.01,16.16,15.35,15.4,50600,10.8307429892345,10.9322177830124,10.3842538966114,10.4180788278708,74796.8999730883,0.0,1.0
2013-06-19,16.1,16.55,15.99,16.0,21000,10.8916278655013,11.1960522468351,10.8172130167307,10.8239780029826,31042.1916884358,0.0,1.0
2013-06-20,15.54,16.04,15.45,16.04,34900,10.5127886353969,10.8510379479901,10.4519037591301,10.8510379479901,51589.1661869719,0.0,1.0
2013-06-21,16.17,16.39,15.535,15.61,70000,10.9389827692643,11.0878124668053,10.5094061422709,10.5601435391599,103473.972294786,0.0,1.0
2013-06-24,15.74,16.04,15.51,16.04,24000,10.6480883604341,10.8510379479901,10.4924936766413,10.8510379479901,35476.7905010698,0.0,1.0
2013-06-25,15.67,15.75,15.59,15.6,27200,10.6007334566711,10.654853346686,10.5466135666562,10.553378552908,40207.0292345456,0.0,1.0
2013-06-26,15.6,15.85,15.6,15.85,13300,10.553378552908,10.7225032092046,10.553378552908,10.7225032092046,19660.0547360095,0.0,1.0
2013-06-27,15.69,15.94,15.6,15.74,20300,10.6142634291748,10.7833880854714,10.553378552908,10.6480883604341,30007.4519654881,0.0,1.0
2013-06-28,16.26,16.41,15.55,15.7,146800,10.9998676455311,11.101342439309,10.5195536216487,10.6210284154267,216999.701898209,0.0,1.0
2013-07-01,16.78,16.87,16.3,16.3,33500,11.351646930628,11.4125318068948,11.0269275905385,11.0269275905385,49519.6867410764,0.0,1.0
2013-07-02,16.43,17.2,16.2801,16.82,30900,11.1148724118128,11.6357763532063,11.0134652678973,11.3787068756355,45676.367770127,0.0,1.0
2013-07-03,17.21,17.3,16.4,16.55,8500,11.6425413394582,11.7034262157249,11.0945774530572,11.1960522468351,12564.6966357955,0.0,1.0
2013-07-05,17.2,17.52,16.77,17.52,15400,11.6357763532063,11.852255913266,11.3448819443761,11.852255913266,22764.273904853,0.0,1.0
2013-07-08,16.77,17.5201,16.6495,17.3,21100,11.3448819443761,11.8523235631285,11.2633638600412,11.7034262157249,31190.0116488572,0.0,1.0
2013-07-09,17.22,17.22,16.5,16.91,16500,11.64930632571,11.64930632571,11.1622273155758,11.4395917519022,24390.2934694854,0.0,1.0
2013-07-10,17.15,17.31,17.07,17.27,13200,11.601951421947,11.7101912019768,11.5478315319321,11.6831312569694,19512.2347755883,0.0,1.0
2013-07-11,17.42,17.56,16.866,17.4,41600,11.7846060507473,11.8793158582734,11.409825812394,11.7710760782436,61493.1035351874,0.0,1.0
2013-07-12,17.3,17.45,17.25,17.45,29000,11.7034262157249,11.8049010095029,11.6696012844656,11.8049010095029,42867.788522126,0.0,1.0
2013-07-15,17.3,17.84,17.09,17.36,59000,11.7034262157249,12.0687354733256,11.5613615044358,11.7440161332361,87213.7766484632,0.0,1.0
2013-07-16,16.99,17.49,16.9,17.28,34100,11.4937116419172,11.8319609545104,11.4328267656504,11.6898962432212,50406.6065036029,0.0,1.0
2013-07-17,17.0,17.2499,16.95,17.08,20800,11.500476628169,11.6695336346031,11.4666516969097,11.5545965181839,30746.5517675937,0.0,1.0
2013-07-18,16.91,17.27,16.9,17.1,20500,11.4395917519022,11.6831312569694,11.4328267656504,11.5681264906877,30303.0918863304,0.0,1.0
2013-07-19,16.86,17.1315,16.7,16.91,32200,11.4057668206429,11.589436197381,11.2975270406131,11.4395917519022,47598.0272556018,0.0,1.0
2013-07-22,16.72,16.89,15.92,16.89,62400,11.3110570131168,11.4260617793985,10.7698581129677,11.4260617793985,92239.6553027812,0.0,1.0
2013-07-23,16.85,16.9599,16.59,16.78,21600,11.3990018343911,11.473349033299,11.2231121918426,11.351646930628,31929.1114509626,0.0,1.0
2013-07-24,17.01,17.09,16.73,16.98,21200,11.5072416144209,11.5613615044358,11.3178219993687,11.4869466556653,31337.8316092781,0.0,1.0
2013-07-25,17.23,17.59,16.99,17.03,30200,11.6560713119619,11.899610817029,11.4937116419172,11.5207715869246,44641.6280471793,0.0,1.0
2013-07-26,17.15,17.2,16.7952,17.05,14200,11.601951421947,11.6357763532063,11.3619297097308,11.5343015594283,20990.4343797995,0.0,1.0
2013-07-29,16.65,17.1,16.5,17.1,26700,11.2637021093538,11.5681264906877,11.1622273155758,11.5681264906877,39467.9294324399,0.0,1.0
2013-07-30,16.81,17.0,16.5,16.77,27600,11.3719418893836,11.500476628169,11.1622273155758,11.3448819443761,40798.3090762301,0.0,1.0
2013-07-31,16.81,16.93,16.511,16.88,36500,11.3719418893836,11.453121724406,11.1696688004529,11.4192967931467,53954.2855537101,0.0,1.0
2013-08-01,17.04,17.085,16.89,16.95,16800,11.5275365731765,11.5579790113099,11.4260617793985,11.4666516969097,24833.7533507487,0.0,1.0
2013-08-02,17.0,17.0,16.92,16.92,11200,11.500476628169,11.500476628169,11.4463567381541,11.4463567381541,16555.8355671659,0.0,1.0
2013-08-05,17.14,17.2,16.971,17.0,14100,11.5951864356951,11.6357763532063,11.4808581680386,11.500476628169,20842.6144193784,0.0,1.0
2013-08-06,16.82,17.14,16.46,17.14,14800,11.3787068756355,11.5951864356951,11.1351673705684,11.5951864356951,21877.3541423262,0.0,1.0
2013-08-07,16.51,16.71,16.33,16.71,15400,11.1689923018277,11.304292026865,11.0472225492941,11.304292026865,22764.273904853,0.0,1.0
2013-08-08,16.62,16.81,16.47,16.66,17800,11.2434071505982,11.3719418893836,11.1419323568202,11.2704670956056,26311.9529549599,0.0,1.0
2013-08-09,16.2,16.6599,16.12,16.63,13900,10.9592777280199,11.2703994457431,10.905157838005,11.2501721368501,20546.9744985361,0.0,1.0
2013-08-12,16.1,16.26,16.03,16.13,18400,10.8916278655013,10.9998676455311,10.8442729617382,10.9119228242568,27198.8727174866,0.0,1.0
2013-08-13,16.05,16.16,16.0,16.16,13700,10.8578029342419,10.9322177830124,10.8239780029826,10.9322177830124,20251.334577694,0.0,1.0
2013-08-14,15.69,16.0201,15.69,16.0201,10400,10.6142634291748,10.8375756253489,10.6142634291748,10.8375756253489,15373.2758837969,0.0,1.0
2013-08-15,14.95,15.58,14.85,15.51,21500,10.1136544465369,10.5398485804043,10.0460045840182,10.4924936766413,31781.2914905415,0.0,1.0
2013-08-16,14.84,14.99,14.545,14.85,15000,10.0392395977664,10.1407143915443,9.83967250333638,10.0460045840182,22172.9940631685,0.0,1.0
2013-08-19,14.9,15.08,14.8,14.8,14700,10.0798295152776,10.2015992678111,10.0121796527589,10.0121796527589,21729.534181905,0.0,1.0
2013-08-20,15.12,15.16,14.591,14.78,15200,10.2286592128186,10.255719157826,9.87079144009495,9.99864968025519,22468.6339840107,0.0,1.0
2013-08-21,15.01,15.11,14.6106,15.0499,26800,10.1542443640481,10.2218942265667,9.88405081314861,10.181236659193,39615.7493928609,0.0,1.0
2013-08-22,15.42,15.42,15.04,15.04,7300,10.4316088003745,10.4316088003745,10.1745393228037,10.1745393228037,10790.857110742,0.0,1.0
2013-08-23,15.6,15.7,15.4,15.42,7400,10.553378552908,10.6210284154267,10.4180788278708,10.4316088003745,10938.6770711632,0.0,1.0
2013-08-26,15.63,15.9,15.55,15.65,28400,10.5736735116636,10.756328140464,10.5195536216487,10.5872034841674,41980.8687595992,0.0,1.0
2013-08-27,15.28,15.609,15.24,15.48,15500,10.3368989928484,10.5594670405347,10.3098390478409,10.4721987178857,22912.0938652741,0.0,1.0
2013-08-28,15.15,15.28,15.04,15.14,11200,10.2489541715742,10.3368989928484,10.1745393228037,10.2421891853223,16555.8355671658,0.0,1.0
2013-08-29,15.47,15.6298,15.1682,15.1682,11100,10.4654337316338,10.5735382119386,10.2612664465526,10.2612664465526,16408.0156067447,0.0,1.0
2013-08-30,14.39,15.67,14.23,15.4,44100,9.73481521643249,10.6007334566711,9.62657543640266,10.4180788278708,65188.6025457154,0.0,1.0
2013-09-03,14.35,14.55,14.05,14.55,33900,9.70775527142503,9.84305499646231,9.5048056838691,9.84305499646231,50110.9665827608,0.0,1.0
2013-09-04,13.92,14.2,13.5,14.2,78200,9.41686086259487,9.60628047764707,9.13273144001658,9.60628047764707,115595.209049319,0.0,1.0
2013-09-05,13.83,13.93,13.781,13.91,24100,9.35597598632809,9.42362584884673,9.32282755369396,9.41009587634301,35624.6104614908,0.0,1.0
2013-09-06,13.44,13.92,13.35,13.92,32700,9.09214152250539,9.41686086259487,9.03125664623862,9.41686086259487,48337.1270577074,0.0,1.0
2013-09-09,14.01,14.05,13.4763,13.4763,11200,9.47774573886165,9.5048056838691,9.11669842259966,9.11669842259966,16555.8355671658,0.0,1.0
2013-09-10,14.0,14.34,13.89,14.14,10700,9.47098075260978,9.70099028517316,9.39656590383928,9.56569056013588,15816.7357650602,0.0,1.0
2013-09-11,14.01,14.26,13.9,13.91,21200,9.54539560138029,9.71572742867116,9.47044959737231,9.47726287046394,31115.7349997156,0.1,1.0
2013-09-12,14.17,14.25,14.02,14.13,29700,9.65440797084645,9.70891415557952,9.55220887447192,9.62715487847991,43591.3834665827,0.0,1.0
2013-09-13,14.48,14.709,14.238,14.24,25200,9.86561943668712,10.0216433904856,9.70073822786956,9.70210088248789,36986.6283958884,0.0,1.0
2013-09-16,14.79,15.179,14.65,14.79,41800,10.0768309025278,10.3418672257924,9.98144507924491,10.0768309025278,61350.8359900053,0.0,1.0
2013-09-17,14.53,14.79,14.48,14.79,18800,9.8996858021453,10.0768309025278,9.86561943668712,10.0768309025278,27593.1989620119,0.0,1.0
2013-09-18,14.88,15.0,14.44,14.5,13000,10.1381503603525,10.2199096374521,9.83836634432058,9.87924598287039,19080.4035375615,0.0,1.0
2013-09-19,14.8,15.02,14.59,14.96,15000,10.0836441756194,10.2335361836354,9.9405654406951,10.1926565450856,22015.8502356479,0.0,1.0
2013-09-20,14.76,14.9,14.7,14.79,29600,10.0563910832529,10.1517769065358,10.0155114447031,10.0768309025278,43444.6111316784,0.0,1.0
2013-09-23,14.79,14.959,14.48,14.73,26700,10.0768309025278,10.1919752177764,9.86561943668712,10.035951263978,39188.2134194531,0.0,1.0
2013-09-24,15.0,15.12,14.74,14.75,13800,10.2199096374521,10.3016689145517,10.0427645370696,10.0495778101613,20254.5822167961,0.0,1.0
2013-09-25,15.0,15.25,14.9,14.922,13500,10.2199096374521,10.390241464743,10.1517769065358,10.1667661073374,19814.2652120831,0.0,1.0
2013-09-26,15.26,15.41,15.07,15.07,17200,10.3970547378346,10.4992538342092,10.2676025490936,10.2676025490936,25244.8416035429,0.0,1.0
2013-09-27,15.11,15.34,15.1,15.21,8900,10.2948556414601,10.4515609225677,10.2880423683685,10.3629883723765,13062.7378064844,0.0,1.0
2013-09-30,14.95,15.3,14.93,15.15,45600,10.185843271994,10.4243078302012,10.1722167258107,10.3221087338267,66928.1847163691,0.0,1.0
2013-10-01,14.97,15.17,14.83,14.9,32400,10.1994698181772,10.3357352800099,10.1040839948943,10.1517769065358,47554.2365089994,0.0,1.0
2013-10-02,14.27,14.83,14.18,14.83,46800,9.72254070176279,10.1040839948943,9.66122124393808,10.1040839948943,68689.4527352212,0.0,1.0
2013-10-03,14.22,14.32,14.15,14.32,23800,9.68847433630462,9.75660706722097,9.64078142466318,9.75660706722097,34931.8157072279,0.0,1.0
2013-10-04,14.32,14.42,14.145,14.17,18200,9.75660706722097,9.82473979813731,9.63737478811736,9.65440797084645,26712.564952586,0.0,1.0
2013-10-07,14.25,14.29,14.0801,14.23,19700,9.70891415557952,9.73616724794606,9.59315664575265,9.69528760939625,28914.1499761508,0.0,1.0
2013-10-08,14.4,14.5999,14.25,14.26,35200,9.81111325195404,9.94731058105582,9.70891415557952,9.71572742867116,51663.8618863203,0.0,1.0
2013-10-09,14.76,14.85,14.38,14.41,47100,10.0563910832529,10.1177105410776,9.79748670577078,9.81792652504568,69129.7697399342,0.0,1.0
2013-10-10,15.16,15.2,14.89,15.0,31500,10.3289220069183,10.3561750992848,10.1449636334441,10.2199096374521,46233.2854948604,0.0,1.0
2013-10-11,15.3,15.3499,15.03,15.08,26600,10.4243078302012,10.4583060629284,10.240349456727,10.2744158221852,39041.4410845487,0.0,1.0
2013-10-14,16.03,16.139,15.145,15.27,24900,10.9216767658905,10.9959414425893,10.3187020972808,10.4038680109263,36546.3113911754,0.0,1.0
2013-10-15,15.38,16.41,15.32,16.03,24900,10.4788140149343,11.1805811433726,10.4379343763844,10.9216767658905,36546.3113911752,0.0,1.0
2013-10-16,15.18,15.54,15.07,15.53,36700,10.3425485531016,10.5878263844004,10.2676025490936,10.5810131113088,53865.4469098848,0.0,1.0
2013-10-17,15.37,15.39,15.0,15.15,14800,10.4720007418426,10.4856272880259,10.2199096374521,10.3221087338267,21722.3055658392,0.0,1.0
2013-10-18,15.71,15.82,15.389,15.55,23100,10.7036520269582,10.7785980309662,10.4849459607167,10.594639657492,33904.4093628977,0.0,1.0
2013-10-21,15.87,16.06,15.78,15.78,17900,10.8126643964244,10.9421165851654,10.7513449385996,10.7513449385996,26272.247947873,0.0,1.0
2013-10-22,16.43,16.59,15.992,16.01,24100,11.1942076895559,11.3032200590221,10.8957863281423,10.9080502197072,35372.1327119408,0.0,1.0
2013-10-23,16.46,16.6999,16.39,16.39,13400,11.2146475088308,11.3780979302991,11.1669545971894,11.1669545971894,19667.4928771787,0.0,1.0
2013-10-24,16.51,16.56,16.26,16.54,10100,11.248713874289,11.2827802397472,11.0783820469981,11.2691536935639,14824.0058253362,0.0,1.0
2013-10-25,16.55,16.749,16.24,16.56,11500,11.2759669666555,11.411551101179,11.0647555008148,11.2827802397472,16878.8185139967,0.0,1.0
2013-10-28,16.85,16.94,16.59,16.69,13600,11.4803651594046,11.5416846172293,11.3032200590221,11.3713527899384,19961.0375469873,0.0,1.0
2013-10-29,16.72,16.95,16.6,16.95,13700,11.3917926092133,11.5484978903209,11.3100333321137,11.5484978903209,20107.8098818917,0.0,1.0
2013-10-30,16.03,16.57,16.0,16.19,16800,10.9216767658905,11.2895935128388,10.9012369466156,11.0306891353567,24657.7522639256,0.0,1.0
2013-10-31,15.8,16.09,15.7,16.09,12900,10.7649714847829,10.9625564044403,10.6968387538666,10.9625564044403,18933.6312026572,0.0,1.0
2013-11-01,15.15,16.23,15.0,15.76,32300,10.3221087338267,11.0579422277232,10.2199096374521,10.7377183924164,47407.4641740948,0.0,1.0
2013-11-04,15.1,15.3115,15.03,15.11,15200,10.2880423683685,10.4321430942566,10.240349456727,10.2948556414601,22309.3949054564,0.0,1.0
2013-11-05,15.14,15.3,15.01,15.07,9500,10.315295460735,10.4243078302012,10.2267229105438,10.2676025490936,13943.3718159103,0.0,1.0
2013-11-06,15.42,15.49,15.3,15.42,8000,10.5060671073008,10.5537600189422,10.4243078302012,10.5060671073008,11741.7867923455,0.0,1.0
2013-11-07,15.11,15.51,15.01,15.51,21900,10.2948556414601,10.5673865651255,10.2267229105438,10.5673865651255,32143.1413440459,0.0,1.0
2013-11-08,15.9,16.0399,15.1,15.1,39700,10.8331042156993,10.9284219062512,10.2880423683685,10.2880423683685,58268.6169570144,0.0,1.0
2013-11-11,16.25,16.34,15.92,15.92,27500,11.0715687739065,11.1328882317312,10.8467307618825,10.8467307618825,40362.3920986876,0.0,1.0
2013-11-12,16.24,16.47,16.1,16.25,8100,11.0647555008148,11.2214607819224,10.969369677532,11.0715687739065,11888.5591272499,0.0,1.0
2013-11-13,16.42,16.49,15.284,15.284,5700,11.1873944164643,11.2350873281057,10.4134065932546,10.4134065932546,8366.02308954615,0.0,1.0
2013-11-14,16.64,16.73,15.87,16.33,20300,11.3372864244802,11.3986058823049,10.8126643964244,11.1260749586396,29794.7839855768,0.0,1.0
2013-11-15,16.78,16.89,15.96,16.61,22100,11.4326722477631,11.5076182517711,10.8739838542491,11.3168466052053,32436.6860138545,0.0,1.0
2013-11-18,16.74,16.78,16.33,16.74,20100,11.4054191553966,11.4326722477631,11.1260749586396,11.4054191553966,29501.239315768,0.0,1.0
2013-11-19,16.85,16.99,16.53,16.7,25500,11.4803651594046,11.5757509826874,11.2623404204722,11.37816606303,37426.9454006012,0.0,1.0
2013-11-20,17.12,17.5499,16.71,16.76,58000,11.6643235328787,11.9572261430881,11.3849793361217,11.4190457015798,85127.9542445049,0.0,1.0
2013-11-21,17.59,17.64,17.11,17.12,19400,11.9845473681855,12.0186137336437,11.6575102597871,11.6643235328787,28473.8329714379,0.0,1.0
2013-11-22,17.28,17.64,17.17,17.64,23700,11.7733359023449,12.0186137336437,11.6983898983369,12.0186137336437,34785.0433723234,0.0,1.0
2013-11-25,17.1,17.4899,16.97,17.28,17200,11.6506969866954,11.9163465045383,11.5621244365042,11.7733359023449,25244.8416035429,0.0,1.0
2013-11-26,17.1,17.24,17.03,17.1,25500,11.6506969866954,11.7460828099783,11.603004075054,11.6506969866954,37426.9454006014,0.0,1.0
2013-11-27,17.03,17.16,16.97,17.16,11500,11.603004075054,11.6915766252452,11.5621244365042,11.6915766252452,16878.8185139966,0.0,1.0
2013-11-29,17.08,17.24,17.03,17.16,5700,11.6370704405122,11.7460828099783,11.603004075054,11.6915766252452,8366.02308954614,0.0,1.0
2013-12-02,15.86,17.0,15.71,17.0,24300,10.8058511233327,11.5825642557791,10.7036520269582,11.5825642557791,35665.6773817495,0.0,1.0
2013-12-03,16.01,16.1,15.75,15.75,22400,10.9080502197072,10.969369677532,10.7309051193247,10.7309051193247,32877.0030185675,0.0,1.0
2013-12-04,16.0,16.14,15.82,15.9,19000,10.9012369466156,10.9966227698985,10.7785980309662,10.8331042156993,27886.7436318206,0.0,1.0
2013-12-05,16.04,16.19,15.76,15.96,13000,10.9284900389821,11.0306891353567,10.7377183924164,10.8739838542491,19080.4035375615,0.0,1.0
2013-12-06,16.62,16.85,16.0,16.24,17400,11.323659878297,11.4803651594046,10.9012369466156,11.0647555008148,25538.3862733514,0.0,1.0
2013-12-09,16.54,16.7,16.23,16.67,9000,11.2691536935639,11.37816606303,11.0579422277232,11.3577262437551,13209.5101413887,0.0,1.0
2013-12-10,16.1,16.74,15.955,16.3001,15000,11.0375024084483,11.476260268163,10.9380963308567,11.1746827955247,21879.9499255512,0.1,1.0
2013-12-11,16.05,16.21,15.89,15.95,15300,11.0032244506581,11.1129139155868,10.8935349857294,10.9346685350777,22317.5489240622,0.0,1.0
2013-12-12,16.19,16.22,15.99,16.09,8600,11.0992027324707,11.1197695071448,10.9620909013098,11.0306468168903,12544.5046239827,0.0,1.0
2013-12-13,16.32,16.849,16.19,16.19,16400,11.1883254227252,11.5509862161457,11.0992027324707,11.0992027324707,23922.0785852694,0.0,1.0
2013-12-16,16.59,16.73,16.36,16.36,21400,11.3734263947924,11.469404676605,11.2157477889574,11.2157477889574,31215.3952271197,0.0,1.0
2013-12-17,16.99,17.0,16.28,16.54,34500,11.6476500571141,11.6545056486721,11.1609030564931,11.3391484370022,50323.8848287677,0.0,1.0
2013-12-18,17.7,17.72,16.8101,17.0,24100,12.1343970577351,12.1481082408512,11.5243179649849,11.6545056486721,35153.786213719,0.0,1.0
2013-12-19,17.2,17.81,17.01,17.73,20500,11.791617479833,12.2098085648736,11.6613612402302,12.1549638324092,29902.5982315866,0.0,1.0
2013-12-20,17.2,17.74,17.0,17.29,101300,11.791617479833,12.1618194239673,11.6545056486721,11.8533178038553,147762.595163889,0.0,1.0
2013-12-23,17.18,17.8099,17.0955,17.26,31800,11.7779062967169,12.209740008958,11.7199765480514,11.8327510291812,46385.4938421686,0.0,1.0
2013-12-24,17.2,17.335,17.09,17.2,17000,11.791617479833,11.8841679658665,11.7162059726945,11.791617479833,24797.2765822913,0.0,1.0
2013-12-26,17.17,17.2999,17.17,17.25,16500,11.7710507051588,11.8601048394978,11.7710507051588,11.8258954376232,24067.9449181064,0.0,1.0
2013-12-27,17.06,17.21,16.86,17.2,18300,11.6956391980204,11.798473071391,11.5585273668595,11.791617479833,26693.5389091724,0.0,1.0
2013-12-30,16.87,17.189,15.89,17.0,25900,11.5653829584176,11.7840763291191,10.8935349857294,11.6545056486721,37779.380204785,0.0,1.0
2013-12-31,16.68,17.16,16.61,16.9,13000,11.4351267188148,11.7641951136008,11.3871375779085,11.5859497330917,18962.623268811,0.0,1.0
2014-01-02,16.35,16.77,16.35,16.67,11200,11.2088921973994,11.4968270428371,11.2088921973994,11.4282711272567,16337.0292777449,0.0,1.0
2014-01-03,16.46,16.56,16.26,16.39,12200,11.2843037045378,11.3528596201183,11.147191873377,11.2363145636315,17795.6926061151,0.0,1.0
2014-01-06,16.05,16.49,16.0,16.49,12300,11.0032244506581,11.304870479212,10.9689464928679,11.304870479212,17941.558938952,0.0,1.0
2014-01-07,16.37,16.6999,16.08,16.16,10700,11.2226033805154,11.4487693460153,11.0237912253322,11.0786359577966,15607.6976135599,0.0,1.0
2014-01-08,16.16,16.49,16.11,16.49,11900,11.0786359577966,11.304870479212,11.0443580000063,11.304870479212,17358.0936076039,0.0,1.0
2014-01-09,15.99,16.35,15.501,16.35,16000,10.9620909013098,11.2088921973994,10.6268524741216,11.2088921973994,23338.6132539214,0.0,1.0
2014-01-10,16.01,16.49,15.75,16.04,13300,10.9758020844259,11.304870479212,10.7975567039168,10.9963688591,19400.2222673221,0.0,1.0
2014-01-13,16.03,16.17,15.7512,15.99,20500,10.989513267542,11.0854915493546,10.7983793749038,10.9620909013098,29902.5982315867,0.0,1.0
2014-01-14,16.38,16.43,16.1,16.29,17300,11.2294589720735,11.2637369298637,11.0375024084483,11.1677586480511,25234.8755808024,0.0,1.0
2014-01-15,16.35,16.609,16.19,16.47,8000,11.2088921973994,11.3864520187527,11.0992027324707,11.2911592960959,11669.3066269606,0.0,1.0
2014-01-16,16.7,16.919,16.2901,16.32,11600,11.4488379019308,11.598975357052,11.1678272039667,11.1883254227252,16920.494609093,0.0,1.0
2014-01-17,16.0,16.64,15.91,16.5,35000,10.9689464928679,11.4077043525826,10.9072461688455,11.31172607077,51053.2164929528,0.0,1.0
2014-01-21,16.2,16.27,15.95,16.18,30500,11.1060583240287,11.154047464935,10.9346685350777,11.0923471409126,44489.2315152876,0.0,1.0
2014-01-22,16.5,16.5999,16.11,16.15,18400,11.31172607077,11.3802134304348,11.0443580000063,11.0717803662385,26839.4052420095,0.0,1.0
2014-01-23,16.35,16.4923,16.3,16.37,12200,11.2088921973994,11.3064472652703,11.1746142396092,11.2226033805154,17795.6926061149,0.0,1.0
2014-01-24,16.01,16.41,15.89,16.3,21100,10.9758020844259,11.2500257467476,10.8935349857294,11.1746142396092,30777.7962286088,0.0,1.0
2014-01-27,16.01,16.28,15.76,16.04,17200,10.9758020844259,11.1609030564931,10.8044122954749,10.9963688591,25089.0092479655,0.0,1.0
2014-01-28,15.8,15.99,15.43,15.81,27600,10.831834661707,10.9620909013098,10.5781777740595,10.8386902532651,40259.1078630144,0.0,1.0
2014-01-29,15.76,16.15,15.44,15.69,42200,10.8044122954749,11.0717803662385,10.5850333656175,10.7564231545686,61555.5924572172,0.0,1.0
2014-01-30,15.99,16.14,15.895,16.07,50500,10.9620909013098,11.0649247746805,10.8969627815084,11.0169356337742,73662.4980826894,0.0,1.0
2014-01-31,15.15,15.94,15.1101,15.68,53600,10.3862212104343,10.9278129435196,10.3588674001177,10.7495675630105,78184.3544006362,0.0,1.0
2014-02-03,14.93,15.57,14.83,15.24,57000,10.2353981961573,10.6741560558721,10.1668422805769,10.4479215344567,83143.809717095,0.0,1.0
2014-02-04,15.1,15.57,14.98,14.98,26400,10.3519432526441,10.6741560558721,10.2696761539476,10.2696761539476,38508.71186897,0.0,1.0
2014-02-05,15.01,15.13,14.96,14.98,35600,10.2902429286217,10.3725100273182,10.2559649708315,10.2696761539476,51928.4144899748,0.0,1.0
2014-02-06,14.83,15.52,14.8,15.09,15100,10.1668422805769,10.6398780980818,10.1462755059028,10.345087661086,22025.8162583883,0.0,1.0
2014-02-07,14.96,15.7425,14.42,14.8,29800,10.2559649708315,10.7924150102483,9.88576302669717,10.1462755059028,43468.1671854283,0.0,1.0
2014-02-10,14.95,15.21,14.93,14.95,21900,10.2491093792734,10.4273547597825,10.2353981961573,10.2491093792734,31944.7268913049,0.0,1.0
2014-02-11,14.98,15.91,14.85,15.0,13400,10.2696761539476,10.9072461688455,10.180553463693,10.2833873370636,19546.088600159,0.0,1.0
2014-02-12,15.08,15.85,14.94,15.0,19100,10.338232069528,10.8661126194972,10.2422537877154,10.2833873370636,27860.4695718685,0.0,1.0
2014-02-13,15.49,15.6777,14.95,15.0,12700,10.6193113234077,10.7479907769522,10.2491093792734,10.2833873370636,18525.0242703001,0.0,1.0
2014-02-14,15.4,15.58,15.04,15.5,20000,10.5576109993853,10.6810116474301,10.3108097032958,10.6261669149658,29173.2665674017,0.0,1.0
2014-02-18,15.39,15.6139,15.26,15.5,17500,10.5507554078273,10.7042521028119,10.4616327175727,10.6261669149658,25526.6082464764,0.0,1.0
2014-02-19,15.17,15.55,15.12,15.4,14000,10.3999323935504,10.660444872756,10.3656544357601,10.5576109993853,20421.2865971811,0.0,1.0
2014-02-20,15.17,15.3547,15.06,15.21,12000,10.3999323935504,10.5265551696274,10.3245208864119,10.4273547597825,17503.9599404409,0.0,1.0
2014-02-21,14.55,15.4,14.42,15.25,42500,9.97488571695173,10.5576109993853,9.88576302669717,10.4547771260147,61993.1914557285,0.0,1.0
2014-02-24,14.53,14.69,14.45,14.52,20000,9.96117453383564,10.0708639987643,9.9063298013713,9.9543189422776,29173.2665674016,0.0,1.0
2014-02-25,14.49,14.6,14.42,14.5,26500,9.93375216760347,10.0091636747419,9.88576302669717,9.94060775916151,38654.5782018072,0.0,1.0
2014-02-26,14.56,14.962,14.5,14.54,15900,9.98174130850977,10.2573360891431,9.94060775916151,9.96803012539368,23192.7469210843,0.0,1.0
2014-02-27,15.17,15.23,14.36,14.5,22500,10.3999323935504,10.4410659428986,9.84462947734892,9.94060775916151,32819.9248883267,0.0,1.0
2014-02-28,15.1,15.28,14.75,15.22,19300,10.3519432526441,10.4753439006888,10.1119975481126,10.4342103513406,28152.2022375425,0.0,1.0
2014-03-03,14.83,15.02,14.46,15.02,12600,10.1668422805769,10.2970985201797,9.91318539292934,10.2970985201797,18379.1579374631,0.0,1.0
2014-03-04,15.05,15.94,14.92,15.05,53700,10.3176652948538,10.9278129435196,10.2285426045993,10.3176652948538,78330.2207334738,0.0,1.0
2014-03-05,14.98,15.285,14.7,15.06,32300,10.2696761539476,10.4787716964678,10.0777195903224,10.3245208864119,47114.8255063534,0.0,1.0
2014-03-06,15.0,15.33,14.79,15.0,18100,10.2833873370636,10.509621858479,10.1394199143447,10.2833873370636,26401.8062434986,0.0,1.0
2014-03-07,14.84,15.43,14.77,15.13,10800,10.173697872135,10.5781777740595,10.1257087312287,10.3725100273182,15753.5639463968,0.0,1.0
2014-03-10,14.66,14.98,14.37,14.88,18500,10.0502972240902,10.2696761539476,9.85148506890696,10.2011202383671,26985.2715748465,0.0,1.0
2014-03-11,14.69,14.74,14.151,14.74,139200,10.0708639987643,10.1051419565545,9.70134761378583,10.1051419565545,203045.935309116,0.0,1.0
2014-03-12,14.9,14.95,14.56,14.56,18100,10.2148314214832,10.2491093792734,9.98174130850977,9.98174130850977,26401.8062434985,0.0,1.0
2014-03-13,14.78,14.92,14.67,14.86,18000,10.2011202383671,10.2977478996236,10.1251985045227,10.2563360447994,26079.4887015845,0.1,1.0
2014-03-14,14.97,15.1188,14.69,14.69,24600,10.3322577786438,10.4349591786079,10.1390024561308,10.1390024561308,35641.9678921655,0.0,1.0
2014-03-17,15.1,15.31,15.02,15.02,12700,10.4219834640963,10.5669249559811,10.366767657664,10.366767657664,18400.5281394513,0.0,1.0
2014-03-18,15.13,15.14,14.67,15.1,17400,10.4426893915084,10.4495913673125,10.1251985045227,10.4219834640963,25210.1724115317,0.0,1.0
2014-03-19,15.43,15.5,15.0,15.16,171700,10.6497486656296,10.6980624962578,10.3529637060559,10.4633953189205,248769.345003446,0.0,1.0
2014-03-20,15.49,15.68,15.2525,15.41,30000,10.6911605204538,10.8222980607305,10.5272385951079,10.6359447140215,43465.8145026407,0.0,1.0
2014-03-21,15.35,15.55,15.3,15.55,75800,10.5945328591973,10.732572375278,10.5600229801771,10.732572375278,109823.624643339,0.0,1.0
2014-03-24,15.65,15.69,15.43,15.47,31400,10.8015921333184,10.8292000365345,10.6497486656296,10.6773565688457,45494.2191794305,0.0,1.0
2014-03-25,15.54,15.8,15.45,15.69,17900,10.725670399474,10.9051217703789,10.6635526172376,10.8292000365345,25934.6026532422,0.0,1.0
2014-03-26,15.41,15.92,15.4,15.6,33500,10.6359447140215,10.9879454800274,10.6290427382174,10.7670822542982,48536.8261946154,0.0,1.0
2014-03-27,15.44,15.62,15.35,15.48,16600,10.6566506414336,10.7808862059063,10.5945328591973,10.6842585446497,24051.0840247945,0.0,1.0
2014-03-28,15.74,16.2,15.38,15.42,60000,10.8637099155547,11.1812008025404,10.6152387866094,10.6428466898255,86931.6290052816,0.0,1.0
2014-03-31,15.66,15.85,15.61,15.75,41500,10.8084941091224,10.9396316493991,10.7739842301022,10.8706118913587,60127.7100619864,0.0,1.0
2014-04-01,16.03,16.18,15.7,15.83,18900,11.0638672138718,11.1673968509323,10.8361020123386,10.925827697791,27383.4631366636,0.0,1.0
2014-04-02,15.85,16.2,15.66,16.01,11300,10.9396316493991,11.1812008025404,10.8084941091224,11.0500632622637,16372.1234626614,0.0,1.0
2014-04-03,15.71,15.91,15.7,15.76,25200,10.8430039881426,10.9810435042233,10.8361020123386,10.8775138671628,36511.2841822182,0.0,1.0
2014-04-04,15.73,16.08,15.53,15.88,36500,10.8568079397507,11.098377092892,10.7187684236699,10.9603375768112,52883.4076448794,0.0,1.0
2014-04-07,15.7,15.81,15.535,15.65,28100,10.8361020123386,10.912023746183,10.7222194115719,10.8015921333184,40712.97958414,0.0,1.0
2014-04-08,15.67,15.78,15.44,15.78,24100,10.8153960849264,10.8913178187709,10.6566506414336,10.8913178187709,34917.5376504549,0.0,1.0
2014-04-09,15.83,15.94,15.44,15.54,29000,10.925827697791,11.0017494316355,10.6566506414336,10.725670399474,42016.9540192196,0.0,1.0
2014-04-10,15.54,15.75,15.53,15.75,40100,10.725670399474,10.8706118913587,10.7187684236699,10.8706118913587,58099.3053851963,0.0,1.0
2014-04-11,15.09,16.24,14.851,15.44,26000,10.4150814882923,11.2088087057566,10.2501242665758,10.6566506414336,37670.3725689553,0.0,1.0
2014-04-14,14.66,15.4,14.56,15.26,64300,10.1182965287187,10.6290427382174,10.0492767706783,10.5324150769609,93161.7290839932,0.0,1.0
2014-04-15,14.1,14.764,13.99,14.56,37000,9.73178588369259,10.1900770770807,9.65586414984818,10.0492767706783,53607.8378865903,0.0,1.0
2014-04-16,14.05,14.31,13.93,14.03,36500,9.6972760046724,9.87672737557737,9.61445229502396,9.68347205306433,52883.4076448796,0.0,1.0
2014-04-17,14.0,14.35,13.75,13.94,26300,9.66276612565222,9.90433527879352,9.49021673055128,9.62135427082799,38105.0307139817,0.0,1.0
2014-04-21,14.0,14.19,13.99,14.0,29900,9.66276612565222,9.79390366592892,9.65586414984818,9.66276612565222,43320.9284542986,0.0,1.0
2014-04-22,14.03,14.189,13.9,14.07,31200,9.68347205306433,9.79321346834852,9.59374636761184,9.71107995628048,45204.4470827464,0.0,1.0
2014-04-23,13.95,14.19,13.91,14.0,31000,9.62825624663203,9.79390366592892,9.60064834341588,9.66276612565222,44914.6749860621,0.0,1.0
2014-04-24,13.98,14.13,13.9047,14.06,26100,9.64896217404414,9.7524918111047,9.59699029623974,9.70417798047644,37815.2586172975,0.0,1.0
2014-04-25,13.97,14.19,13.9,13.9,47000,9.6420601982401,9.79390366592892,9.59374636761184,9.59374636761184,68096.4427208039,0.0,1.0
2014-04-28,13.86,14.16,13.78,14.0,31300,9.56613846439569,9.77319773851681,9.51092265796339,9.66276612565222,45349.3331310885,0.0,1.0
2014-04-29,13.73,14.01,13.67,13.89,24300,9.47641277894321,9.66966810145625,9.43500092411899,9.58684439180781,35207.309747139,0.0,1.0
2014-04-30,13.85,13.92,13.6401,13.66,79500,9.55923648859166,9.60755031921992,9.41436401646491,9.42809894831495,115184.408431998,0.0,1.0
2014-05-01,13.88,13.89,13.75,13.78,53400,9.57994241600377,9.58684439180781,9.49021673055128,9.51092265796339,77369.1498147006,0.0,1.0
2014-05-02,13.75,14.0,13.7,13.91,25400,9.49021673055128,9.66276612565222,9.4557068515311,9.60064834341588,36801.0562789025,0.0,1.0
2014-05-05,13.83,13.83,13.68,13.75,71800,9.54543253698358,9.54543253698358,9.44190289992302,9.49021673055128,104028.182709654,0.0,1.0
2014-05-06,13.75,13.795,13.7,13.74,31300,9.49021673055128,9.52127562166945,9.4557068515311,9.48331475474725,45349.3331310885,0.0,1.0
2014-05-07,13.79,13.82,13.71,13.74,22600,9.51782463376743,9.53853056117955,9.46260882733513,9.48331475474725,32744.2469253227,0.0,1.0
2014-05-08,13.75,13.96,13.71,13.76,28000,9.49021673055128,9.63515822243607,9.46260882733513,9.49711870635532,40568.0935357981,0.0,1.0
2014-05-09,14.19,14.25,13.75,13.75,24500,9.79390366592892,9.83531552075315,9.49021673055128,9.49021673055128,35497.0818438233,0.0,1.0
2014-05-12,14.43,14.72,14.26,14.28,26800,9.95955108522582,10.1597083835429,9.84221749655719,9.85602144816526,38829.4609556924,0.0,1.0
2014-05-13,13.75,14.46,13.75,14.46,35500,9.49021673055128,9.98025701263793,9.49021673055128,9.98025701263793,51434.5471614583,0.0,1.0
2014-05-14,13.73,13.83,13.7,13.77,37800,9.47641277894321,9.54543253698358,9.4557068515311,9.50402068215936,54766.9262733274,0.0,1.0
2014-05-15,13.74,13.87,13.6,13.61,34900,9.48331475474725,9.57304044019973,9.38668709349072,9.39358906929476,50565.2308714054,0.0,1.0
2014-05-16,13.86,13.879,13.7,13.8,22400,9.56613846439569,9.57925221842337,9.4557068515311,9.52472660957147,32454.4748286384,0.0,1.0
2014-05-19,14.18,14.24,13.75,13.75,17700,9.78700169012489,9.82841354494911,9.49021673055128,9.49021673055128,25644.830556558,0.0,1.0
2014-05-20,14.08,14.11,13.93,13.93,39200,9.71798193208451,9.73868785949663,9.61445229502396,9.61445229502396,56795.3309501173,0.0,1.0
2014-05-21,14.2,14.25,14.0,14.1,45900,9.80080564173296,9.83531552075315,9.66276612565222,9.73178588369259,66502.6961890404,0.0,1.0
2014-05-22,14.32,14.48,14.12,14.3,27500,9.88362935138141,9.99406096424601,9.74558983530066,9.86982539977333,39843.6632940874,0.0,1.0
2014-05-23,14.51,14.55,14.11,14.38,15300,10.0147668916581,10.0423747948743,9.73868785949663,9.92504120620563,22167.5653963468,0.0,1.0
2014-05-27,14.62,14.817,14.45,14.59,21000,10.0906886255025,10.2266575488421,9.97335503683389,10.0699826980904,30426.0701518486,0.0,1.0
2014-05-28,14.33,14.7,14.16,14.57,16900,9.89053132718545,10.1459044319348,9.77319773851681,10.0561787464823,24485.742169821,0.0,1.0
2014-05-29,14.33,14.44,14.2,14.3,24300,9.89053132718545,9.96645306102986,9.80080564173296,9.86982539977333,35207.309747139,0.0,1.0
2014-05-30,14.3,14.39,14.17,14.38,15700,9.86982539977333,9.93194318200967,9.78009971432085,9.92504120620563,22747.1095897153,0.0,1.0
2014-06-02,14.02,14.3,13.93,14.3,32200,9.67657007726029,9.86982539977333,9.61445229502396,9.86982539977333,46653.3075661678,0.0,1.0
2014-06-03,13.81,13.98,13.66,13.7601,33000,9.53162858537551,9.64896217404414,9.42809894831495,9.49718772611336,47812.3959529048,0.0,1.0
2014-06-04,13.86,13.92,13.75,13.75,31200,9.56613846439569,9.60755031921992,9.49021673055128,9.49021673055128,45204.4470827464,0.0,1.0
2014-06-05,15.8,15.8,14.355,14.63,61800,10.9051217703789,10.9051217703789,9.90778626669554,10.0975906013066,89539.5778754402,0.0,1.0
2014-06-06,16.38,16.45,15.83,15.94,37600,11.3054363670131,11.3537501976414,10.925827697791,11.0017494316355,54477.1541766431,0.0,1.0
2014-06-09,16.45,16.48,16.14,16.4,19800,11.3537501976414,11.3744561250535,11.1397889477162,11.3192403186212,28687.4375717428,0.0,1.0
2014-06-10,15.97,16.45,15.86,16.45,17100,11.0224553590476,11.3537501976414,10.9465336252032,11.3537501976414,24775.5142665052,0.0,1.0
2014-06-11,15.5,15.87,15.17,15.87,48800,10.6980624962578,10.9534356010072,10.4702972947246,10.9534356010072,70704.3915909624,0.0,1.0
2014-06-12,14.94,15.42,14.77,15.35,24400,10.3805716092721,10.7140839501322,10.2624526552175,10.6654467337568,35117.1413021601,0.1,1.0
2014-06-13,14.2,15.0584,14.16,15.03,43700,9.86640675044603,10.4628379866843,9.83861405537436,10.4431051731834,62894.2243813278,0.0,1.0
2014-06-16,14.41,14.43,14.02,14.26,43800,10.0123183995723,10.0262147471082,9.74133962262348,9.90809579305355,63038.1470915828,0.0,1.0
2014-06-17,14.58,14.85,14.178,14.178,38800,10.130437353627,10.3180380453608,9.85112076815661,9.85112076815661,55842.0115788447,0.0,1.0
2014-06-18,14.79,14.85,14.505,14.59,47700,10.2763490027533,10.3180380453608,10.0783260503676,10.1373855273949,68651.132791518,0.0,1.0
2014-06-19,14.76,14.9,14.65,14.78,36400,10.2555044814495,10.3527789142004,10.1790745700024,10.2694008289854,52387.8665327309,0.0,1.0
2014-06-20,14.6,14.75,14.51,14.75,80100,10.1443337011628,10.2485563076816,10.0818001372515,10.2485563076816,115282.090914059,0.0,1.0
2014-06-23,14.46,14.69,14.25,14.57,69400,10.0470592684119,10.2068672650741,9.90114761928563,10.1234891798591,99882.3609168002,0.0,1.0
2014-06-24,14.35,14.73,14.2,14.41,79800,9.97062935696483,10.2346599601458,9.86640675044603,10.0123183995723,114850.322783294,0.0,1.0
2014-06-25,14.52,14.74,14.23,14.28,71100,10.0887483110195,10.2416081339137,9.88725127174979,9.92199214058939,102329.04699113,0.0,1.0
2014-06-26,14.59,14.82,14.27,14.58,48100,10.1373855273949,10.2971935240571,9.91504396682147,10.130437353627,69226.823632537,0.0,1.0
2014-06-27,14.98,14.98,14.46,14.49,1459300,10.4083643043438,10.4083643043438,10.0470592684119,10.0679037897157,2100264.11074763,0.0,1.0
2014-06-30,16.14,16.2,14.98,15.03,314100,11.2143524614225,11.25604150403,10.4083643043438,10.4431051731834,452061.232910183,0.0,1.0
2014-07-01,16.75,17.03,16.25,16.25,78700,11.6381910612656,11.8327399267673,11.2907823728696,11.2907823728696,113267.172970492,0.0,1.0
2014-07-02,16.57,16.87,16.56,16.87,34800,11.513123933443,11.7215691464806,11.5061757596751,11.7215691464806,50085.1031686547,0.0,1.0
2014-07-03,16.49,17.4,16.46,17.4,26400,11.4575385432997,12.0898223561804,11.4366940219959,12.0898223561804,37995.5955072551,0.0,1.0
2014-07-07,16.44,16.75,16.32,16.56,48900,11.4227976744601,11.6381910612656,11.339419589245,11.5061757596751,70378.2053145748,0.0,1.0
2014-07-08,15.64,16.42,15.44,16.42,73700,10.8669437730265,11.4089013269242,10.7279802976681,11.4089013269242,106071.037457754,0.0,1.0
2014-07-09,15.75,15.95,15.56,15.56,26700,10.9433736844736,11.082337159832,10.8113583828831,10.8113583828831,38427.3636380195,0.0,1.0
2014-07-10,15.71,15.91,15.49,15.49,21500,10.9155809894019,11.0545444647603,10.7627211665077,10.7627211665077,30943.3827047723,0.0,1.0
2014-07-11,15.92,16.04,15.7,15.7,19600,11.0614926385282,11.1448707237433,10.908632815634,10.908632815634,28208.851209932,0.0,1.0
2014-07-14,16.34,16.4,15.83,15.92,34800,11.3533159367809,11.3950049793884,10.998959074617,11.0614926385282,50085.1031686544,0.0,1.0
2014-07-15,16.04,16.44,16.03,16.44,17600,11.1448707237433,11.4227976744601,11.1379225499753,11.4227976744601,25330.3970048367,0.0,1.0
2014-07-16,15.81,16.17,15.47,16.0,38000,10.9850627270811,11.2351969827262,10.7488248189718,11.1170780286716,54690.6298968068,0.0,1.0
2014-07-17,15.72,15.9237,15.6,15.71,18900,10.9225291631698,11.0640634628224,10.8391510779548,10.9155809894019,27201.3922381487,0.0,1.0
2014-07-18,15.89,15.91,15.65,15.73,21900,11.0406481172245,11.0545444647603,10.8738919467944,10.9294773369378,31519.0735457912,0.0,1.0
2014-07-21,15.38,15.82,15.22,15.64,37200,10.6862912550606,10.992010900849,10.5751204747738,10.8669437730265,53539.2482147685,0.0,1.0
2014-07-22,15.41,15.6,15.2,15.41,25000,10.7071357763643,10.8391510779548,10.561224127238,10.7071357763643,35980.6775636887,0.0,1.0
2014-07-23,15.5,15.61,15.26,15.35,23900,10.7696693402756,10.8460992517227,10.6029131698455,10.6654467337568,34397.5277508864,0.0,1.0
2014-07-24,15.48,15.6,15.44,15.52,24200,10.7557729927398,10.8391510779548,10.7279802976681,10.7835656878114,34829.2958816505,0.0,1.0
2014-07-25,15.41,15.56,15.39,15.43,40500,10.7071357763643,10.8113583828831,10.6932394288285,10.7210321239002,58288.6976531758,0.0,1.0
2014-07-28,14.94,15.42,14.78,15.35,46600,10.3805716092721,10.7140839501322,10.2694008289854,10.6654467337568,67067.9829787156,0.0,1.0
2014-07-29,14.95,15.06,14.75,15.06,17100,10.38751978304,10.4639496944871,10.2485563076816,10.4639496944871,24610.7834535631,0.0,1.0
2014-07-30,14.81,14.99,14.7,14.99,28500,10.2902453502891,10.4153124781117,10.213815438842,10.4153124781117,41017.9724226052,0.0,1.0
2014-07-31,14.52,14.74,14.37,14.69,21100,10.0887483110195,10.2416081339137,9.98452570450067,10.2068672650741,30367.6918637531,0.0,1.0
2014-08-01,14.54,14.89,14.38,14.42,19700,10.1026446585553,10.3458307404325,9.99147387826859,10.0192665733403,28352.7739201867,0.0,1.0
2014-08-04,14.77,14.9,14.5475,14.74,31800,10.2624526552175,10.3527789142004,10.1078557888812,10.2416081339137,45767.4218610118,0.0,1.0
2014-08-05,14.76,14.9453,14.502,14.73,21900,10.2555044814495,10.3842541413691,10.0762415982372,10.2346599601458,31519.0735457914,0.0,1.0
2014-08-06,15.39,15.48,14.92,14.92,15500,10.6932394288285,10.7557729927398,10.3666752617363,10.3666752617363,22308.0200894869,0.0,1.0
2014-08-07,15.19,15.48,15.0,15.48,11600,10.5542759534701,10.7557729927398,10.4222606518796,10.7557729927398,16695.0343895515,0.0,1.0
2014-08-08,15.36,15.37,15.14,15.28,7300,10.6723949075247,10.6793430812926,10.5195350846305,10.6168095173814,10506.3578485971,0.0,1.0
2014-08-11,15.35,15.83,15.23,15.4,19900,10.6654467337568,10.998959074617,10.5820686485418,10.7001876025964,28640.6193406962,0.0,1.0
2014-08-12,14.91,15.27,14.75,15.25,33100,10.3597270879683,10.6098613436134,10.2485563076816,10.5959649960776,47638.417094324,0.0,1.0
2014-08-13,14.94,15.1,14.24,14.98,16700,10.3805716092721,10.4917423895588,9.89419944551771,10.4083643043438,24035.092612544,0.0,1.0
2014-08-14,15.0,15.005,14.75,14.9853,14500,10.4222606518796,10.4257347387636,10.2485563076816,10.4120468364408,20868.7929869395,0.0,1.0
2014-08-15,14.73,15.01,14.54,15.01,13900,10.2346599601458,10.4292088256475,10.1026446585553,10.4292088256475,20005.2567254109,0.0,1.0
2014-08-18,14.6,14.88,14.56,14.8,23100,10.1443337011628,10.3388825666646,10.1165410060911,10.2832971765212,33246.1460688484,0.0,1.0
2014-08-19,14.88,14.94,14.71,14.71,20400,10.3388825666646,10.3805716092721,10.2207636126099,10.2207636126099,29360.2328919699,0.0,1.0
2014-08-20,14.84,14.86,14.6501,14.84,20200,10.3110898715929,10.3249862191287,10.1791440517401,10.3110898715929,29072.3874714604,0.0,1.0
2014-08-21,15.72,15.89,14.57,14.75,135600,10.9225291631698,11.0406481172245,10.1234891798591,10.2485563076816,195159.195105448,0.0,1.0
2014-08-22,15.56,15.76,15.55,15.7,22000,10.8113583828831,10.9503218582415,10.8044102091152,10.908632815634,31662.9962560461,0.0,1.0
2014-08-25,15.6,16.0,15.53,15.69,22300,10.8391510779548,11.1170780286716,10.7905138615794,10.9016846418661,32094.7643868103,0.0,1.0
2014-08-26,14.96,15.45,14.87,15.34,15300,10.3944679568079,10.734928471436,10.3319343928967,10.6584985599889,22020.1746689775,0.0,1.0
2014-08-27,15.0,15.605,14.86,14.87,38800,10.4222606518796,10.8426251648388,10.3249862191287,10.3319343928967,55842.0115788449,0.0,1.0
2014-08-28,15.0,15.19,14.9,14.99,15100,10.4222606518796,10.5542759534701,10.3527789142004,10.4153124781117,21732.329248468,0.0,1.0
2014-08-29,14.94,15.025,14.9,15.0,8300,10.3805716092721,10.4396310862994,10.3527789142004,10.4222606518796,11945.5849511446,0.0,1.0
2014-09-02,14.9,15.0199,14.64,14.88,37800,10.3527789142004,10.4360875176778,10.1721263962345,10.3388825666646,54402.7844762973,0.0,1.0
2014-09-03,14.84,15.0,14.82,15.0,14000,10.3110898715929,10.4222606518796,10.2971935240571,10.4222606518796,20149.1794356656,0.0,1.0
2014-09-04,15.29,15.29,14.82,14.82,6600,10.6237576911493,10.6237576911493,10.2971935240571,10.2971935240571,9498.89887681379,0.0,1.0
2014-09-05,15.27,15.5,15.04,15.17,28800,10.6098613436134,10.7696693402756,10.4500533469513,10.5403796059343,41449.7405533695,0.0,1.0
2014-09-08,15.2,15.3,14.74,15.17,28900,10.561224127238,10.6307058649172,10.2416081339137,10.5403796059343,41593.6632636241,0.0,1.0
2014-09-09,15.35,15.35,14.96,14.96,19500,10.6654467337568,10.6654467337568,10.3944679568079,10.3944679568079,28064.9284996772,0.0,1.0
2014-09-10,15.0,15.14,14.89,14.89,18000,10.4222606518796,10.5195350846305,10.3458307404325,10.3458307404325,25906.0878458559,0.0,1.0
2014-09-11,15.39,15.73,14.65,14.65,29800,10.7627211665077,11.0004940837665,10.245215405415,10.245215405415,42612.086005459,0.1,1.0
2014-09-12,15.2,15.29,15.14,15.19,9600,10.6298480656866,10.6927879555492,10.5878881391115,10.6228547445908,13727.3834111546,0.0,1.0
2014-09-15,15.32,15.73,15.04,15.69,17700,10.7137679188368,11.0004940837665,10.5179549281531,10.9725207993831,25309.8631643162,0.0,1.0
2014-09-16,15.29,15.52,15.15,15.38,12900,10.6927879555492,10.8536343407537,10.5948814602074,10.7557278454118,18446.171458739,0.0,1.0
2014-09-17,15.32,15.493,15.277,15.41,13800,10.7137679188368,10.8347523737949,10.6836966381246,10.7767078086994,19733.1136535347,0.0,1.0
2014-09-18,15.13,15.4099,15.11,15.35,18900,10.5808948180157,10.7766378754884,10.566908175824,10.7347478821243,27025.7860907105,0.0,1.0
2014-09-19,15.28,15.38,15.05,15.17,30100,10.6857946344534,10.7557278454118,10.5249482492489,10.6088681023991,43041.0667370575,0.0,1.0
2014-09-22,15.26,15.374,15.09,15.14,42600,10.6718079922617,10.7515318527543,10.5529215336323,10.5878881391115,60915.2638869984,0.0,1.0
2014-09-23,15.37,15.4799,15.09,15.26,28300,10.748734524316,10.8255911231593,10.5529215336323,10.6718079922617,40467.1823474661,0.0,1.0
2014-09-24,15.38,15.49,15.14,15.38,13229,10.7557278454118,10.8326543774661,10.5878881391115,10.7557278454118,18916.6203277255,0.0,1.0
2014-09-25,15.32,15.43,15.13,15.43,20379,10.7137679188368,10.7906944508911,10.5808948180157,10.7906944508911,29140.6610974915,0.0,1.0
2014-09-26,15.31,15.43,15.25,15.33,17223,10.7067745977409,10.7906944508911,10.6648146711658,10.7207612399326,24627.7838010746,0.0,1.0
2014-09-29,15.36,15.65,15.09,15.17,18652,10.7417412032201,10.9445475149997,10.5529215336323,10.6088681023991,26671.1620192559,0.0,1.0
2014-09-30,15.21,15.44,15.14,15.44,31494,10.6368413867824,10.7976877719869,10.5878881391115,10.7976877719869,45034.3972032192,0.0,1.0
2014-10-01,15.23,15.451,15.106,15.3,31307,10.6508280289741,10.8053804251923,10.5641108473856,10.6997812766451,44766.9992138561,0.0,1.0
2014-10-02,15.24,15.42,15.22,15.26,6524,10.65782135007,10.7837011297952,10.6438347078783,10.6718079922617,9328.90097649713,0.0,1.0
2014-10-03,15.3,15.43,15.27,15.35,9557,10.6997812766451,10.7906944508911,10.6788013133575,10.7347478821243,13665.8961729588,0.0,1.0
2014-10-06,15.44,15.44,15.2,15.25,35038,10.7976877719869,10.7976877719869,10.6298480656866,10.6648146711658,50102.0895791703,0.0,1.0
2014-10-07,15.16,15.27,15.1,15.27,34420,10.6018747813032,10.6788013133575,10.5599148547281,10.6788013133575,49218.3892720773,0.0,1.0
2014-10-08,14.64,15.13,14.3101,15.12,31635,10.2382220843192,10.5808948180157,10.0075124213672,10.5739014969198,45236.0181470704,0.0,1.0
2014-10-09,14.96,15.082,14.58,14.58,25185,10.4620083593863,10.5473268767556,10.1962621577441,10.1962621577441,36012.9324177008,0.0,1.0
2014-10-10,15.04,15.21,14.83,14.83,16559,10.5179549281531,10.6368413867824,10.3710951851403,10.3710951851403,23678.3064484696,0.0,1.0
2014-10-13,15.14,15.35,14.25,15.1,19026,10.5878881391115,10.7347478821243,9.96548256158118,10.5599148547281,27205.9579979821,0.0,1.0
2014-10-14,15.18,15.22,14.64,14.64,21574,10.6158614234949,10.6438347078783,10.2382220843192,10.2382220843192,30849.434345026,0.0,1.0
2014-10-15,15.23,15.39,14.94,15.02,12114,10.6508280289741,10.7627211665077,10.4480217171946,10.5039682859614,17322.2419419508,0.0,1.0
2014-10-16,15.3,15.3899,15.02,15.02,30214,10.6997812766451,10.7626512332967,10.5039682859614,10.5039682859614,43204.079415065,0.0,1.0
2014-10-17,15.27,15.43,15.26,15.43,17596,10.6788013133575,10.7906944508911,10.6718079922617,10.7906944508911,25161.1498440288,0.0,1.0
2014-10-20,15.21,15.34,15.18,15.3,26277,10.6368413867824,10.7277545610284,10.6158614234949,10.6997812766451,37574.4222807199,0.0,1.0
2014-10-21,15.28,15.32,15.235,15.32,18948,10.6857946344534,10.7137679188368,10.6543246895221,10.7137679188368,27094.4230077663,0.0,1.0
2014-10-22,15.14,15.3,15.1,15.3,18646,10.5878881391115,10.6997812766451,10.5599148547281,10.6997812766451,26662.5824046239,0.0,1.0
2014-10-23,15.24,15.3,15.15,15.22,30519,10.65782135007,10.6997812766451,10.5948814602074,10.6438347078783,43640.2098255236,0.0,1.0
2014-10-24,15.25,15.2965,15.19,15.1901,15989,10.6648146711658,10.6973336142615,10.6228547445908,10.6229246778017,22863.2430584324,0.0,1.0
2014-10-27,15.3,15.46,15.1872,15.32,58212,10.6997812766451,10.8116744141786,10.6208966146839,10.7137679188368,83239.4211593884,0.0,1.0
2014-10-28,15.4,15.46,15.25,15.4,40813,10.7697144876035,10.8116744141786,10.6648146711658,10.7697144876035,58359.9686624431,0.0,1.0
2014-10-29,15.4,15.4,15.2,15.35,21605,10.7697144876035,10.7697144876035,10.6298480656866,10.7347478821243,30893.7623539579,0.0,1.0
2014-10-30,15.36,15.4,15.29,15.34,48144,10.7417412032201,10.7697144876035,10.6927879555492,10.7277545610284,68842.8278069406,0.0,1.0
2014-10-31,15.29,15.5,15.2301,15.5,19693,10.6927879555492,10.839647698562,10.6508979621851,10.839647698562,28159.7251579029,0.0,1.0
2014-11-03,15.31,15.48,15.17,15.37,29858,10.7067745977409,10.8256610563703,10.6088681023991,10.748734524316,42695.0222802348,0.0,1.0
2014-11-04,15.24,15.31,15.04,15.27,18336,10.65782135007,10.7067745977409,10.5179549281531,10.6788013133575,26219.3023153052,0.0,1.0
2014-11-05,15.22,15.35,15.0901,15.35,13154,10.6438347078783,10.7347478821243,10.5529914668432,10.7347478821243,18809.3751448258,0.0,1.0
2014-11-06,15.19,15.28,15.17,15.205,7683,10.6228547445908,10.6857946344534,10.6088681023991,10.6333447262345,10986.1965362396,0.0,1.0
2014-11-07,15.21,15.28,15.05,15.05,6652,10.6368413867824,10.6857946344534,10.5249482492489,10.5249482492489,9511.93275531258,0.0,1.0
2014-11-10,15.06,15.37,15.06,15.21,16306,10.5319415703447,10.748734524316,10.5319415703447,10.6368413867824,23316.532698155,0.0,1.0
2014-11-11,15.24,15.33,14.2501,15.13,13243,10.65782135007,10.7207612399326,9.96555249479214,10.5808948180157,18936.6394285333,0.0,1.0
2014-11-12,15.24,15.347,14.94,15.1,19412,10.65782135007,10.7326498857955,10.4480217171946,10.5599148547281,27757.9132059722,0.0,1.0
2014-11-13,15.33,15.41,15.12,15.27,15615,10.7207612399326,10.7767078086994,10.5739014969198,10.6788013133575,22328.4470797062,0.0,1.0
2014-11-14,15.14,15.43,15.06,15.43,13232,10.5878881391115,10.7906944508911,10.5319415703447,10.7906944508911,18920.9101350415,0.0,1.0
2014-11-17,15.21,15.33,15.0026,15.1,5299,10.6368413867824,10.7207612399326,10.4917999072546,10.5599148547281,7577.22965580297,0.0,1.0
2014-11-18,15.22,15.39,15.18,15.28,13676,10.6438347078783,10.7627211665077,10.6158614234949,10.6857946344534,19555.8016178073,0.0,1.0
2014-11-19,15.02,15.49,15.0009,15.0401,7167,10.5039682859614,10.8326543774661,10.4906110426683,10.518024861364,10248.3496778901,0.0,1.0
2014-11-20,15.0,15.25,15.0,15.04,20398,10.4899816437697,10.6648146711658,10.4899816437697,10.5179549281531,29167.8298771594,0.0,1.0
2014-11-21,15.05,15.16,14.93,15.07,8609,10.5249482492489,10.6018747813032,10.4410283960987,10.5389348914406,12310.3170611073,0.0,1.0
2014-11-24,15.24,15.24,15.02,15.07,13981,10.65782135007,10.65782135007,10.5039682859614,10.5389348914406,19991.9320282658,0.0,1.0
2014-11-25,15.24,15.33,15.15,15.24,23585,10.65782135007,10.7207612399326,10.5948814602074,10.65782135007,33725.0351825084,0.0,1.0
2014-11-26,15.32,15.3299,15.07,15.25,16075,10.7137679188368,10.7206913067216,10.5389348914406,10.6648146711658,22986.2175348239,0.0,1.0
2014-11-28,15.39,15.405,15.33,15.39,2394,10.7627211665077,10.7732111481514,10.7207612399326,10.7627211665077,3423.26623815667,0.0,1.0
2014-12-01,15.5,15.5,15.18,15.31,12983,10.839647698562,10.839647698562,10.6158614234949,10.7067745977409,18564.8561278146,0.0,1.0
2014-12-02,15.5,15.52,15.29,15.5,19297,10.839647698562,10.8536343407537,10.6927879555492,10.839647698562,27593.4705921927,0.0,1.0
2014-12-03,15.42,15.54,15.3976,15.49,4993,10.7837011297952,10.8676209829454,10.7680360905405,10.8326543774661,7139.6693095724,0.0,1.0
2014-12-04,15.46,15.59,15.29,15.29,11081,10.8116744141786,10.9025875884246,10.6927879555492,10.6927879555492,15845.1182894796,0.0,1.0
2014-12-05,15.62,15.75,15.41,15.45,7642,10.9235675517121,11.0144807259582,10.7767078086994,10.8046810930828,10927.5691695879,0.0,1.0
2014-12-08,15.62,15.74,15.62,15.62,6285,10.9235675517121,11.0074874048623,10.9235675517121,10.9235675517121,8987.14632699032,0.0,1.0
2014-12-09,15.65,15.73,15.65,15.65,17814,10.9445475149997,11.0004940837665,10.9445475149997,10.9445475149997,25472.8758423237,0.0,1.0
2014-12-10,16.25,16.54,15.7,15.74,129587,11.3641467807505,11.56695309253,10.9795141204789,11.0074874048623,185301.086885551,0.0,1.0
2014-12-11,16.37,16.42,16.25,16.25,29416,11.5179998448591,11.5531800520822,11.4335673475235,11.4335673475235,41807.599104538,0.1,1.0
2014-12-12,16.35,16.4,16.06,16.25,30110,11.5039277619698,11.539107969193,11.2998825600756,11.4335673475235,42793.9491785982,0.0,1.0
2014-12-15,16.25,16.35,16.14,16.35,22423,11.4335673475235,11.5039277619698,11.3561708916326,11.5039277619698,31868.7719173599,0.0,1.0
2014-12-16,16.24,16.35,16.15,16.25,21469,11.4265313060789,11.5039277619698,11.3632069330772,11.4335673475235,30512.8958789545,0.0,1.0
2014-12-17,16.6,16.74,16.11,16.2,26051,11.6798287980856,11.7783333783104,11.3350627672987,11.3983871403004,37025.080373685,0.0,1.0
2014-12-18,16.6,16.72,16.5,16.72,19653,11.6798287980856,11.7642612954211,11.6094683836393,11.7642612954211,27931.8991433738,0.0,1.0
2014-12-19,16.38,16.75,16.38,16.56,79843,11.5250358863037,11.785369419755,11.5250358863037,11.6516846323071,113477.1598893,0.0,1.0
2014-12-22,16.67,16.78,16.37,16.4,40388,11.729081088198,11.8064775440889,11.5179998448591,11.539107969193,57401.5947999075,0.0,1.0
2014-12-23,16.85,16.98,16.67,16.67,22801,11.8557298342013,11.9471983729815,11.729081088198,11.729081088198,32406.0058193695,0.0,1.0
2014-12-24,16.82,16.89,16.8157,16.85,9133,11.8346217098674,11.8838739999799,11.8315962120463,11.8557298342013,12980.3101244815,0.0,1.0
2014-12-26,16.75,16.82,16.71,16.82,36378,11.785369419755,11.8346217098674,11.7572252539765,11.8346217098674,51702.3674267367,0.0,1.0
2014-12-29,16.78,16.86,16.74,16.83,22559,11.8064775440889,11.862765875646,11.7783333783104,11.8416577513121,32062.0624217866,0.0,1.0
2014-12-30,16.7,16.795,16.66,16.7,10021,11.7501892125319,11.8170316062559,11.7220450467534,11.7501892125319,14242.3834180913,0.0,1.0
2014-12-31,17.17,17.24,16.7,16.7,236547,12.0808831604295,12.1301354505419,11.7501892125319,11.7501892125319,336193.301107599,0.0,1.0
2015-01-02,17.03,17.4799,16.99,17.25,53487,11.9823785802047,12.2989300847986,11.9542344144261,12.1371714919865,76018.5971343629,0.0,1.0
2015-01-05,17.71,17.87,17.14,17.15,112580,12.4608293984395,12.5734060615536,12.0597750360956,12.0668110775402,160004.742561493,0.0,1.0
2015-01-06,17.69,17.82,17.6,17.73,31678,12.4467573155502,12.5382258543304,12.3834329425486,12.4749014813288,45022.4749943418,0.0,1.0
2015-01-07,17.64,17.85,17.6,17.7,47677,12.4115771083271,12.5593339786643,12.3834329425486,12.4537933569949,67761.1130849557,0.0,1.0
2015-01-08,17.34,17.75,17.32,17.64,38568,12.2004958649882,12.488973564218,12.1864237820989,12.4115771083271,54814.9130494908,0.0,1.0
2015-01-09,17.29,17.35,17.27,17.27,53020,12.165315657765,12.2075319064328,12.1512435748758,12.1512435748758,75354.8716522509,0.0,1.0
2015-01-12,17.3,17.5,17.2604,17.3,79897,12.1723516992097,12.3130725281023,12.1444889750889,12.1723516992097,113553.907589586,0.0,1.0
2015-01-13,17.25,17.45,17.2,17.35,50255,12.1371714919865,12.2778923208791,12.1019912847634,12.2075319064328,71425.1051468099,0.0,1.0
2015-01-14,17.3,17.32,17.25,17.25,27553,12.1723516992097,12.1864237820989,12.1371714919865,12.1371714919865,39159.8034446333,0.0,1.0
2015-01-15,17.3,17.42,17.2,17.4,33285,12.1723516992097,12.2567841965452,12.1019912847634,12.242712113656,47306.429704737,0.0,1.0
2015-01-16,17.28,17.37,17.22,17.3,28228,12.1582796163204,12.2216039893221,12.1160633676526,12.1723516992097,40119.1496982221,0.0,1.0
2015-01-20,17.24,17.31,17.15,17.25,29754,12.1301354505419,12.1793877406543,12.0668110775402,12.1371714919865,42287.9828581868,0.0,1.0
2015-01-21,17.17,17.3,17.04,17.26,63100,12.0808831604295,12.1723516992097,11.9894146216493,12.1442075334312,89681.1090391741,0.0,1.0
2015-01-22,17.25,17.4,17.05,17.18,58654,12.1371714919865,12.242712113656,11.9964506630939,12.0879192018741,83362.2150488706,0.0,1.0
2015-01-23,18.33,18.7722,17.25,17.25,53601,12.8970639680066,13.2081977206881,12.1371714919865,12.1371714919865,76180.6200571911,0.0,1.0
2015-01-26,17.99,18.28,17.89,18.28,59877,12.6578385588891,12.8618837607834,12.5874781444428,12.8618837607834,85100.4083350023,0.0,1.0
2015-01-27,17.92,18.05,17.86,18.01,20314,12.6085862687767,12.7000548075569,12.5663700201089,12.6719106417784,28871.3478450363,0.0,1.0
2015-01-28,17.66,18.11,17.65,17.9,47346,12.4256491912163,12.7422710562247,12.4186131497717,12.5945141858875,67290.6781072703,0.0,1.0
2015-01-29,17.85,18.0,17.64,17.64,40105,12.5593339786643,12.6648746003338,12.4115771083271,12.4115771083271,56999.3800002549,0.0,1.0
2015-01-30,18.04,18.05,17.794,17.96,44761,12.6930187661123,12.7000548075569,12.5199321465744,12.6367304345552,63616.7372694528,0.0,1.0
2015-02-02,18.21,18.35,17.78,17.91,122323,12.812631470671,12.9111360508958,12.5100816885519,12.6015502273321,173852.017448477,0.0,1.0
2015-02-03,18.4,18.48,18.15,18.15,49319,12.946316258119,13.002604589676,12.7704152220032,12.7704152220032,70094.8116751667,0.0,1.0
2015-02-04,18.89,19.3282,18.29,18.45,105810,13.2910822889058,13.5994016250095,12.868919802228,12.9814964653421,150382.854951427,0.0,1.0
2015-02-05,18.93,19.11,18.76,19.08,41211,13.3192264546843,13.4458752006877,13.1996137501256,13.4247670763538,58571.2866024314,0.0,1.0
2015-02-06,19.11,19.4582,18.91,18.94,61757,13.4458752006877,13.6908701637897,13.3051543717951,13.326262496129,87772.3653079599,0.0,1.0
2015-02-09,18.88,19.51,18.815,19.18,49191,13.2840462474612,13.7273168584729,13.2383119780711,13.4951274908001,69912.8912004123,0.0,1.0
2015-02-10,19.17,19.25,18.88,19.2,50461,13.4880914493555,13.5443797809125,13.2840462474612,13.5091995736893,71717.8834108678,0.0,1.0
2015-02-11,19.42,19.47,19.16,19.23,30254,13.6639924854712,13.6991726926944,13.4810554079108,13.5303076980232,42998.6097126969,0.0,1.0
2015-02-12,19.28,19.49,19.244,19.27,24026,13.5654879052464,13.7132447755836,13.5401581560457,13.5584518638018,34147.0416129191,0.0,1.0
2015-02-13,19.41,19.42,19.27,19.3,28161,13.6569564440266,13.6639924854712,13.5584518638018,13.5795599881356,40023.9256997176,0.0,1.0
2015-02-17,19.25,19.3599,18.75,19.24,56306,13.5443797809125,13.621705876389,13.192577708681,13.5373437394679,80025.111340091,0.0,1.0
2015-02-18,19.29,19.36,19.16,19.31,32082,13.572523946691,13.6217762368034,13.4810554079108,13.5865960295803,45596.6614927859,0.0,1.0
2015-02-19,19.2,19.32,19.06,19.27,51120,13.5091995736893,13.5936320710249,13.4106949934645,13.5584518638018,72654.4896051125,0.0,1.0
2015-02-20,18.5,19.2,18.26,19.2,76773,13.0166766725653,13.5091995736893,12.8478116778941,13.5091995736893,109113.911002607,0.0,1.0
2015-02-23,18.3,18.51,18.01,18.29,89300,12.8759558436727,13.0237127140099,12.6719106417784,12.868919802228,126917.956215503,0.0,1.0
2015-02-24,18.44,18.53,18.18,18.41,41123,12.9744604238975,13.0377847968991,12.7915233463371,12.9533522995636,58446.2162760373,0.0,1.0
2015-02-25,18.4,18.5,18.2601,18.36,39414,12.946316258119,13.0166766725653,12.8478820383086,12.9181720923404,56017.2936873217,0.0,1.0
2015-02-26,18.49,18.54,18.3935,18.54,52405,13.0096406311206,13.0448208383438,12.94174283118,13.0448208383438,74480.8006212034,0.0,1.0
2015-02-27,18.45,18.55,18.32,18.5,43412,12.9814964653421,13.0518568797884,12.8900279265619,13.0166766725653,61699.4660159847,0.0,1.0
2015-03-02,18.57,18.68,18.42,18.45,70188,13.0659289626777,13.1433254185686,12.9603883410082,12.9814964653421,99754.9553287091,0.0,1.0
2015-03-03,18.4,18.6,18.35,18.6,46662,12.946316258119,13.0870370870116,12.9111360508958,13.0870370870116,66318.5405703,0.0,1.0
2015-03-04,18.49,18.55,18.41,18.5,37321,13.0096406311206,13.0518568797884,12.9533522995636,13.0166766725653,53042.6096743427,0.0,1.0
2015-03-05,18.5,18.59,18.27,18.49,20121,13.0166766725653,13.0800010455669,12.8548477193388,13.0096406311206,28597.0458791952,0.0,1.0
2015-03-06,18.36,18.55,18.24,18.55,47541,12.9181720923404,13.0518568797884,12.8337395950049,13.0518568797884,67567.8225805292,0.0,1.0
2015-03-09,17.87,18.23,17.68,18.23,46348,12.5734060615536,12.8267035535603,12.4397212741056,12.8267035535603,65872.2669056678,0.0,1.0
2015-03-10,17.91,18.17,17.5707,17.87,29028,12.6015502273321,12.7844873048925,12.3628173411158,12.5734060615536,41256.1526654382,0.0,1.0
2015-03-11,18.24,18.56,17.99,18.0,34031,12.8337395950049,13.058892921233,12.6578385588891,12.6648746003338,48366.6849716661,0.0,1.0
2015-03-12,18.45,18.69,18.24,18.44,48667,12.9814964653421,13.1503614600132,12.8337395950049,12.9744604238975,69168.1542568858,0.0,1.0
2015-03-13,18.56,18.7,18.37,18.69,63223,13.058892921233,13.1573975014579,12.9252081337851,13.1503614600132,89855.9232453839,0.0,1.0
2015-03-16,18.51,18.66,18.4,18.48,26765,13.0237127140099,13.1292533356793,12.946316258119,13.002604589676,38039.8555219254,0.0,1.0
2015-03-17,18.85,18.86,18.44,18.54,16327,13.2629381231273,13.2699741645719,12.9744604238975,13.0448208383438,23204.8093071727,0.0,1.0
2015-03-18,18.97,19.115,18.72,18.81,30596,13.4177310349092,13.520291446088,13.2409027397733,13.3045609260222,43256.6518504466,0.1,1.0
2015-03-19,18.92,19.16,18.75,18.95,17709,13.382365375882,13.5521205392124,13.2621221351896,13.4035847712983,25036.9998568297,0.0,1.0
2015-03-20,19.12,19.29,18.97,19.15,58082,13.5238280119907,13.6440712526831,13.4177310349092,13.545047407407,82116.3829512892,0.0,1.0
2015-03-23,18.92,19.17,18.87,19.09,32142,13.382365375882,13.5591936710179,13.3469997168548,13.5026086165744,45442.3880172917,0.0,1.0
2015-03-24,19.02,19.07,18.9,18.95,26341,13.4530966939363,13.4884623529635,13.3682191122711,13.4035847712983,37240.9290885286,0.0,1.0
2015-03-25,19.05,19.28,18.73,19.02,34071,13.4743160893526,13.6369981208776,13.2479758715787,13.4530966939363,48169.6099227538,0.0,1.0
2015-03-26,18.97,19.08,18.77,19.05,25846,13.4177310349092,13.4955354847689,13.2762683988005,13.4743160893526,36541.0976508904,0.0,1.0
2015-03-27,18.98,19.01,18.58,18.96,46863,13.4248041667146,13.4460235621309,13.1418788944972,13.4106579031037,66254.9508323796,0.0,1.0
2015-03-30,19.08,19.09,19.0,19.09,22066,13.4955354847689,13.5026086165744,13.4389504303255,13.5026086165744,31196.930308928,0.0,1.0
2015-03-31,19.05,19.11,19.02,19.07,10028,13.4743160893526,13.5167548801852,13.4530966939363,13.4884623529635,14177.5952659263,0.0,1.0
2015-04-01,18.82,19.22,18.68,19.05,39483,13.3116340578276,13.594559330045,13.2126102125516,13.4743160893526,55821.1003075956,0.0,1.0
2015-04-02,18.66,19.15,18.6,18.76,32591,13.1984639489407,13.545047407407,13.1560251581081,13.269195266995,46077.1846142603,0.0,1.0
2015-04-06,18.71,18.97,18.66,18.7,42169,13.2338296079679,13.4177310349092,13.1984639489407,13.2267564761624,59618.5694823338,0.0,1.0
2015-04-07,21.4,22.0,19.51,19.56,201212,15.1365020636297,15.5608899719558,13.7996801524026,13.8350458114298,284473.70349497,0.0,1.0
2015-04-08,21.34,21.56,21.28,21.4,61524,15.0940632727971,15.2496721725167,15.0516244819645,15.1365020636297,86982.6855944205,0.0,1.0
2015-04-09,21.12,21.45,20.9,21.38,94837,14.9384543730776,15.1718677226569,14.782845473358,15.1223558000189,134080.634447013,0.0,1.0
2015-04-10,21.45,21.52,21.0,21.2,138257,15.1718677226569,15.2213796452949,14.8535767914124,14.995039427521,195467.868835378,0.0,1.0
2015-04-13,22.51,22.88,21.9,21.9,180721,15.921619694033,16.183325570834,15.4901586539015,15.4901586539015,255503.509578525,0.0,1.0
2015-04-14,23.22,23.4,22.62,22.68,139535,16.4238120522188,16.5511284247166,15.9994241438927,16.0418629347253,197274.706365279,0.0,1.0
2015-04-15,23.69,23.86,23.22,23.22,109204,16.7562492470742,16.8764924877666,16.4238120522188,16.4238120522188,154392.711749124,0.0,1.0
2015-04-16,23.81,23.85,23.3,23.83,66418,16.8411268287394,16.8694193559612,16.4803971066623,16.8552730923503,93901.8271212896,0.0,1.0
2015-04-17,22.86,23.81,22.75,23.59,53688,16.1691793072232,16.8411268287394,16.0913748573634,16.6855179290199,75904.1418664786,0.0,1.0
2015-04-20,24.14,24.24,23.125,23.25,136883,17.0745401783188,17.1452714963731,16.3566173000672,16.4450314476351,193525.306420601,0.0,1.0
2015-04-21,24.0,24.11,23.7,24.0,63182,16.9755163330427,17.0533207829025,16.7633223788797,16.9755163330427,89326.7674602865,0.0,1.0
2015-04-22,24.0,24.125,23.91,23.93,90229,16.9755163330427,17.0639304806106,16.9118581467938,16.9260044104047,127565.839973002,0.0,1.0
2015-04-23,24.98,25.07,24.0,24.0,73379,17.6686832499753,17.7323414362242,16.9755163330427,16.9755163330427,103743.295075628,0.0,1.0
2015-04-24,24.89,25.0,24.39,25.0,60624,17.6050250637264,17.6828295135861,17.2513684734546,17.6828295135861,85710.2647987148,0.0,1.0
2015-04-27,25.41,25.6,24.7001,24.89,165669,17.972827917609,18.1072174219122,17.4707062907412,17.6050250637264,234222.978670795,0.0,1.0
2015-04-28,25.76,26.67,25.57,25.57,109267,18.2203875307992,18.8640425250937,18.0859980264959,18.0859980264959,154481.781204823,0.0,1.0
2015-04-29,25.74,26.22,25.021,25.57,102126,18.2062412671883,18.5457515938491,17.6976830903776,18.0859980264959,144385.829091343,0.0,1.0
2015-04-30,25.45,26.035,25.3,25.75,49517,18.0011204448307,18.4148986554486,17.8950234677492,18.2133143989937,70007.1783788263,0.0,1.0
2015-05-01,25.69,25.9443,25.025,25.47,54417,18.1708756081611,18.3507453499733,17.7005123430997,18.0152667084416,76934.8027110002,0.0,1.0
2015-05-04,24.87,26.0,23.8,25.88,135567,17.5908788001155,18.3901426941296,16.834053696934,18.3052651124644,191664.744457103,0.0,1.0
2015-05-05,25.08,25.35,23.5,23.96,119103,17.7394145680296,17.9303891267763,16.621859742771,16.947223805821,168387.926700999,0.0,1.0
2015-05-06,25.41,25.59,24.85,25.12,51935,17.972827917609,18.1001442901068,17.5767325365046,17.7677070952514,73425.7489166213,0.0,1.0
2015-05-07,25.15,25.46,24.646,25.32,45765,17.7889264906677,18.0081935766361,17.4324406476738,17.90916973136,64702.5974616188,0.0,1.0
2015-05-08,25.22,25.3,24.96,25.2,48446,17.8384384133057,17.8950234677492,17.6545369863644,17.8242921496948,68492.9976319369,0.0,1.0
2015-05-11,26.13,26.5575,24.8901,25.25,76380,18.4820934076002,18.7844697922826,17.6050957950444,17.859657808722,107986.111528864,0.0,1.0
2015-05-12,25.38,26.25,25.18,26.25,63559,17.9516085221926,18.5669709892654,17.810145886084,18.5669709892654,89859.7703935989,0.0,1.0
2015-05-13,25.61,25.79,25.04,25.51,40341,18.1142905537176,18.2416069262155,17.7111220408079,18.0435592356633,57034.141466168,0.0,1.0
2015-05-14,25.27,25.89,25.24,25.89,55592,17.8738040723329,18.3123382442698,17.8525846769166,18.3123382442698,78596.0187498376,0.0,1.0
2015-05-15,25.52,25.58,25.2601,25.31,54587,18.0506323674687,18.0930711583013,17.8668016718455,17.9020965995546,77175.1488613002,0.0,1.0
2015-05-18,26.73,27.3,25.2801,25.42,141188,18.9064813159263,19.3096498288361,17.8809479354564,17.9799010494144,199611.719226725,0.0,1.0
2015-05-19,25.96,26.86,25.67,26.86,81084,18.3618501669078,18.9984320293969,18.1567293445503,18.9984320293969,114636.630887751,0.0,1.0
2015-05-20,26.05,26.127,25.8552,25.96,35803,18.4255083531568,18.4799714680586,18.2877237455869,18.3618501669078,50618.3130540443,0.0,1.0
2015-05-21,25.92,26.33,25.33,26.18,46792,18.3335576396861,18.6235560437089,17.9162428631655,18.5174590666274,66154.5709696073,0.0,1.0
2015-05-22,25.56,25.99,25.491,25.76,25809,18.0789248946905,18.3830695623241,18.030120285233,18.2203875307992,36488.7870181781,0.0,1.0
2015-05-26,25.57,26.17,25.23,25.85,48750,18.0859980264959,18.510385934822,17.8455115451111,18.2840457170481,68922.7931007085,0.0,1.0
2015-05-27,25.2,25.81,25.02,25.51,60303,17.8242921496948,18.2557531898263,17.696975777197,18.0435592356633,85256.4347149135,0.0,1.0
2015-05-28,25.21,25.47,25.09,25.13,38087,17.8313652815003,18.0152667084416,17.7464876998351,17.7747802270568,53847.4342733678,0.0,1.0
2015-05-29,25.27,25.31,25.05,25.22,37642,17.8738040723329,17.9020965995546,17.7181951726133,17.8384384133057,53218.2928799357,0.0,1.0
2015-06-01,24.7,25.41,24.64,25.35,86693,17.4706355594231,17.972827917609,17.4281967685905,17.9303891267763,122566.640046764,0.0,1.0
2015-06-02,25.11,25.21,24.37,24.38,56101,17.7606339634459,17.8313652815003,17.2372222098438,17.2442953416492,79315.6433998534,0.0,1.0
2015-06-03,25.01,25.2399,24.58,25.22,97760,17.6899026453916,17.8525139455985,17.3857579777579,17.8384384133057,138213.174431287,0.0,1.0
2015-06-04,25.0,26.57,24.76,25.01,272594,17.6828295135861,18.7933112070393,17.5130743502557,17.6899026453916,385393.638205017,0.0,1.0
2015-06-05,25.99,26.1,24.75,24.75,179473,18.3830695623241,18.4608740121839,17.5060012184503,17.5060012184503,253739.086075149,0.0,1.0
2015-06-08,26.0,27.0,25.63,26.49,160101,18.3901426941296,19.097455874673,18.1284368173285,18.7367261525959,226350.935348031,0.0,1.0
2015-06-09,26.09,26.31,25.92,26.17,105661,18.4538008803785,18.6094097800981,18.3335576396861,18.510385934822,149383.615216697,0.0,1.0
2015-06-10,26.41,26.68,26.14,26.33,79286,18.6801410981524,18.8711156568991,18.4891665394057,18.6235560437089,112094.616898108,0.0,1.0
2015-06-11,26.01,26.65,25.87,26.26,51030,18.4679471439894,18.9223679887473,18.3685425841986,18.6454552864729,71869.9425361948,0.1,1.0
2015-06-12,26.07,26.32,25.71,26.01,61805,18.5105490981854,18.688057240669,18.2549373730091,18.4679471439894,87045.302732697,0.0,1.0
2015-06-15,25.8,26.625,25.77,26.16,97285,18.3188403043032,18.9046171744989,18.2975393272051,18.5744520294795,137014.841458626,0.0,1.0
2015-06-16,26.5,26.79,25.76,25.89,109549,18.8158631032571,19.0217725485381,18.2904390015058,18.3827432355973,154287.288553745,0.0,1.0
2015-06-17,25.87,26.64,25.72,26.64,50384,18.3685425841986,18.9152676630479,18.2620376987084,18.9152676630479,70960.1251174532,0.0,1.0
2015-06-18,25.81,26.34,25.66,25.91,68581,18.3259406300025,18.7022578920677,18.2194357445124,18.3969438869959,96588.5269268036,0.0,1.0
2015-06-19,26.48,26.69,25.74,25.74,118402,18.8016624518585,18.9507692915446,18.2762383501071,18.2762383501071,166755.730671576,0.0,1.0
2015-06-22,25.73,26.5,25.71,26.48,67032,18.2691380244078,18.8158631032571,18.2549373730091,18.8016624518585,94406.9368623596,0.0,1.0
2015-06-23,25.57,26.08,25.39,25.85,73069,18.1555328132183,18.5176494238848,18.0277269506301,18.3543419327999,102909.363730692,0.0,1.0
2015-06-24,25.47,25.9,25.37,25.62,63136,18.0845295562249,18.3898435612966,18.0135262992315,18.191034441715,88919.8646279677,0.0,1.0
2015-06-25,25.42,25.76,25.0,25.62,92147,18.0490279277282,18.2904390015058,17.7508142483558,18.191034441715,129778.553691608,0.0,1.0
2015-06-26,25.39,25.75,25.15,25.34,1317969,18.0277269506301,18.2833386758065,17.8573191338459,17.9922253221334,1856209.21603932,0.0,1.0
2015-06-29,25.83,27.28,25.63,25.63,186179,18.3401412814012,19.3696885078058,18.1981347674144,18.1981347674144,262211.915176293,0.0,1.0
2015-06-30,25.11,26.12,25.0,25.82,100315,17.8289178310486,18.5460507266821,17.7508142483558,18.3330409557019,141282.251332909,0.0,1.0
2015-07-01,25.67,25.7,24.45,25.18,78862,18.2265360702117,18.2478370473098,17.360296334892,17.878620110944,111068.144391327,0.0,1.0
2015-07-02,24.76,25.67,24.62,25.67,88795,17.5804064315716,18.2265360702117,17.4810018717808,18.2265360702117,125057.643494051,0.0,1.0
2015-07-06,25.07,25.12,23.87,24.09,157951,17.8005165282512,17.8360181567479,16.9484774443301,17.1046846097156,222455.9924267,0.0,1.0
2015-07-07,25.08,25.28,24.18,25.07,100780,17.8076168539505,17.9496233679374,17.1685875410097,17.8005165282512,141937.150868072,0.0,1.0
2015-07-08,24.79,25.13,24.57,25.11,71226,17.6017074086696,17.8431184824472,17.4455002432841,17.8289178310486,100313.708153694,0.0,1.0
2015-07-09,25.04,25.2,24.61,24.94,87046,17.7792155511532,17.8928207623426,17.4739015460814,17.7082122941597,122594.376210182,0.0,1.0
2015-07-10,25.64,25.96,25.21,25.21,94365,18.2052350931137,18.4324455154927,17.899921088042,17.899921088042,132902.354055027,0.0,1.0
2015-07-13,25.46,25.69,25.31,25.39,97639,18.0774292305255,18.2407367216104,17.9709243450354,18.0277269506301,137513.410137009,0.0,1.0
2015-07-14,26.44,26.63,25.53,25.59,97603,18.7732611490611,18.9081673373486,18.1271315104209,18.169733464617,137462.708237512,0.0,1.0
2015-07-15,26.11,26.67,25.9901,26.34,92616,18.5389504009828,18.936568640146,18.4538174958477,18.7022578920677,130439.086771159,0.0,1.0
2015-07-16,26.31,26.5,26.06,26.32,51824,18.6809569149696,18.8158631032571,18.5034487724861,18.688057240669,72988.2010973108,0.0,1.0
2015-07-17,26.13,26.3696,25.72,26.31,62268,18.5531510523815,18.7232748561377,18.2620376987084,18.6809569149696,87697.3854956648,0.0,1.0
2015-07-20,25.8,26.09,25.5701,26.02,54182,18.3188403043032,18.5247497495841,18.1556038164753,18.4750474696887,76309.175514327,0.0,1.0
2015-07-21,25.72,26.1,25.5,25.83,45744,18.2620376987084,18.5318500752834,18.1058305333229,18.3401412814012,64425.213626802,0.0,1.0
2015-07-22,26.05,26.17,25.56,25.58,25715,18.4963484467867,18.5815523551788,18.148432487519,18.1626331389176,36216.6484875221,0.0,1.0
2015-07-23,25.65,26.04,25.41,25.96,102727,18.212335418813,18.4892481210874,18.0419276020288,18.4324455154927,144679.278599171,0.0,1.0
2015-07-24,25.15,25.72,25.0,25.51,69135,17.8573191338459,18.2620376987084,17.7508142483558,18.1129308590222,97368.7728246098,0.0,1.0
2015-07-27,24.07,25.26,23.67,25.09,119151,17.090483958317,17.9354227165387,16.8064709303433,17.8147171796499,167810.611858321,0.0,1.0
2015-07-28,24.68,25.05,23.64,24.18,99600,17.5236038259768,17.7863158768525,16.7851699532452,17.1685875410097,140275.255273467,0.0,1.0
2015-07-29,24.57,25.49,24.16,24.65,72232,17.4455002432841,18.0987302076236,17.154386889611,17.5023028488788,101730.5445674,0.0,1.0
2015-07-30,25.28,25.42,24.28,24.49,51049,17.9496233679374,18.0490279277282,17.2395907980031,17.3886976376893,71896.7018720401,0.0,1.0
2015-07-31,24.95,25.63,24.71,25.37,57150,17.7153126198591,18.1981347674144,17.5449048030749,18.0135262992315,80489.2654505885,0.0,1.0
2015-08-03,24.55,25.1,24.27,24.89,60219,17.4312995918854,17.8218175053492,17.2324904723038,17.672710665663,84811.6023826595,0.0,1.0
2015-08-04,24.56,25.02,24.27,24.62,53343,17.4383999175847,17.7650148997545,17.2324904723038,17.4810018717808,75127.5395788409,0.0,1.0
2015-08-05,24.58,24.85,24.16,24.61,79601,17.4526005689834,17.6443093628657,17.154386889611,17.4739015460814,112108.941717101,0.0,1.0
2015-08-06,24.07,25.0699,23.85,24.54,27533,17.090483958317,17.8004455249942,16.9342767929314,17.424199266186,38777.0944120919,0.0,1.0
2015-08-07,24.07,24.16,23.9101,24.0,25086,17.090483958317,17.154386889611,16.9769497503845,17.0407816784216,35330.7736324315,0.0,1.0
2015-08-10,24.24,24.74,23.84,24.19,86850,17.2111894952058,17.5662057801729,16.9271764672321,17.1756878667091,122318.332535146,0.0,1.0
2015-08-11,24.27,24.75,23.86,24.08,49936,17.2324904723038,17.5733061058722,16.9413771186308,17.0975842840163,70329.1681459421,0.0,1.0
2015-08-12,24.14,24.24,23.63,24.05,26668,17.1401862382124,17.2111894952058,16.7780696275459,17.0762833069183,37558.8404380803,0.0,1.0
2015-08-13,24.4,24.9,23.99,24.18,35562,17.3247947063952,17.6798109913624,17.0336813527222,17.1685875410097,50085.026385894,0.0,1.0
2015-08-14,25.16,25.16,24.18,24.33,19617,17.8644194595453,17.8644194595453,17.1685875410097,17.2750924264999,27628.310067265,0.0,1.0
2015-08-17,25.62,25.77,24.9,25.16,43413,18.191034441715,18.2975393272051,17.6798109913624,17.8644194595453,61142.2656344078,0.0,1.0
2015-08-18,25.17,25.52,25.12,25.52,23547,17.8715197852446,18.1200311847216,17.8360181567479,18.1200311847216,33163.2674289591,0.0,1.0
2015-08-19,24.9,25.17,24.385,24.89,29995,17.6798109913624,17.8715197852446,17.3141442178462,17.672710665663,42244.5409832091,0.0,1.0
2015-08-20,24.28,25.03,24.24,24.81,50092,17.2395907980031,17.7721152254538,17.2111894952058,17.6159080600683,70548.8763770935,0.0,1.0
2015-08-21,24.43,24.99,24.0005,24.23,77830,17.3460956834933,17.7437139226564,17.0411366947065,17.2040891695064,109614.689939095,0.0,1.0
2015-08-24,22.89,24.45,22.86,23.43,96479,16.2526455257946,17.360296334892,16.2313445486965,16.636063113559,135879.682264345,0.0,1.0
2015-08-25,23.09,23.75,23.01,23.75,102809,16.3946520397814,16.863273535938,16.3378494341867,16.863273535938,144794.766259135,0.0,1.0
2015-08-26,23.5,23.56,22.86,23.5,44439,16.6857653934544,16.7283673476505,16.2313445486965,16.6857653934544,62587.2697700563,0.0,1.0
2015-08-27,23.33,23.8,23.0,23.62,62492,16.5650598565656,16.8987751644347,16.3307491084873,16.7709693018466,88012.8639814207,0.0,1.0
2015-08-28,23.78,24.04,23.04,23.22,24691,16.884574513036,17.0691829812189,16.3591504112847,16.4869562738729,34774.461124068,0.0,1.0
2015-08-31,23.86,24.18,23.57,23.81,55845,16.9413771186308,17.1685875410097,16.7354676733498,16.9058754901341,78651.3215938427,0.0,1.0
2015-09-01,23.59,23.79,23.27,23.54,75856,16.7496683247485,16.8916748387354,16.5224579023696,16.7141666962518,106834.535783375,0.0,1.0
2015-09-02,23.97,24.1,23.0,23.96,97760,17.0194807013235,17.111784935415,16.3307491084873,17.0123803756242,137683.82485476,0.0,1.0
2015-09-03,23.13,25.923,23.07,25.05,70078,16.4230533425788,18.4061743104051,16.3804513883827,17.7863158768525,98696.8809141967,0.0,1.0
2015-09-04,23.03,23.2,22.16,23.0,46519,16.3520500855854,16.4727556224742,15.7343217497426,16.3307491084873,65516.7128520721,0.0,1.0
2015-09-08,25.38,25.49,23.01,23.42,82090,18.0206266249308,18.0987302076236,16.3378494341867,16.6289627878597,115614.41471284,0.0,1.0
2015-09-09,25.07,25.53,24.85,25.47,41191,17.8005165282512,18.1271315104209,17.6443093628657,18.0845295562249,58012.8317266001,0.0,1.0
2015-09-10,24.91,25.32,24.61,24.96,29136,17.6869113170617,17.9780246707347,17.4739015460814,17.7224129455584,41034.7373257804,0.0,1.0
2015-09-11,25.11,25.11,24.38,24.77,27340,17.899921088042,17.899921088042,17.3795330994211,17.6575486001912,38352.5377918353,0.1,1.0
2015-09-14,24.37,25.08,24.25,25.08,39661,17.3724044968372,17.8785352802904,17.2868612658311,17.8785352802904,55636.430188807,0.0,1.0
2015-09-15,25.12,25.23,24.592,24.6,32688,17.9070496906258,17.9854643190482,17.5306594741987,17.5363623562657,45854.7094125646,0.0,1.0
2015-09-16,24.73,25.23,24.5,25.23,39732,17.6290341898558,17.9854643190482,17.4650763304273,17.9854643190482,55736.0289519092,0.0,1.0
2015-09-17,25.25,25.64,24.79,24.85,31410,17.9997215242159,18.2777370249859,17.6718058053589,17.7145774208619,44061.9316767207,0.0,1.0
2015-09-18,25.41,25.57,24.91,24.96,73362,18.1137791655574,18.227836806899,17.757349036365,17.7929920492843,102912.175474931,0.0,1.0
2015-09-21,25.26,25.91,25.04,25.49,34536,18.0068501267997,18.4702092947498,17.850020869955,18.1708079862282,48447.0828521882,0.0,1.0
2015-09-22,25.26,25.48,24.84,25.01,33195,18.0068501267997,18.1636793836444,17.7074488182781,17.8286350622035,46565.9287490846,0.0,1.0
2015-09-23,25.6,25.722,25.06,25.27,41222,18.2492226146505,18.3361915661735,17.8642780751227,18.0139787293835,57826.20017758,0.0,1.0
2015-09-24,25.13,25.69,25.02,25.37,62356,17.9141782932097,18.3133800379052,17.8357636647874,18.085264755222,87472.964394575,0.0,1.0
2015-09-25,24.88,25.688,24.64,25.25,64055,17.7359632286135,18.3119543173884,17.5648767666011,17.9997215242159,89856.3207116316,0.0,1.0
2015-09-28,23.98,24.89,23.581,24.89,49483,17.0943889960672,17.7430918311973,16.8099577529716,17.7430918311973,69414.7266844691,0.0,1.0
2015-09-29,23.88,24.08,23.58,24.0,53608,17.0231029702287,17.1656750219057,16.8092448927133,17.1086462012349,75201.274540772,0.0,1.0
2015-09-30,23.54,24.24,23.51,23.9,88723,16.7807304823779,17.2797326632472,16.7593446746263,17.0373601753964,124460.578292063,0.0,1.0
2015-10-01,24.59,24.66,23.41,23.559,70675,17.5292337536819,17.5791339717688,16.6880586487878,16.7942748272872,99142.8532713226,0.0,1.0
2015-10-02,24.56,25.17,24.29,24.39,54131,17.5078479459304,17.9426927035451,17.3153756761665,17.3866617020049,75934.938668977,0.0,1.0
2015-10-05,25.61,25.92,24.66,24.78,57187,18.2563512172344,18.4773378973337,17.5791339717688,17.664677202775,80221.8938808224,0.0,1.0
2015-10-06,25.33,25.64,25.23,25.6,37838,18.0567503448866,18.2777370249859,17.9854643190482,18.2492226146505,53079.1267361912,0.0,1.0
2015-10-07,25.97,26.15,25.38,25.5,41075,18.5129809102529,18.6412957567622,18.0923933578059,18.177936588812,57619.9886539735,0.0,1.0
2015-10-08,25.58,26.15,25.36,26.01,34631,18.2349654094828,18.6412957567622,18.0781361526382,18.5414953205883,48580.3488028183,0.0,1.0
2015-10-09,25.69,25.9,25.41,25.71,21759,18.3133800379052,18.463080692166,18.1137791655574,18.3276372430729,30523.5138921925,0.0,1.0
2015-10-12,26.06,26.09,25.43,25.78,64147,18.5771383335075,18.5985241412591,18.1280363707251,18.3775374611598,89985.3782638209,0.0,1.0
2015-10-13,25.45,26.5,25.41,26.14,52310,18.1422935758928,18.8907968471968,18.1137791655574,18.6341671541783,73380.4408153221,0.0,1.0
2015-10-14,25.16,25.7,24.44,25.54,50316,17.9355641009612,18.320508640489,17.4223047149242,18.2064509991474,70583.2586515723,0.0,1.0
2015-10-15,25.56,25.56,24.76,25.16,36455,18.2207082043151,18.2207082043151,17.6504199976073,17.9355641009612,51139.0550549144,0.0,1.0
2015-10-16,25.28,25.78,24.9401,25.67,36299,18.0211073319674,18.3775374611598,17.7788061301424,18.2991228327375,50920.218335985,0.0,1.0
2015-10-19,25.08,25.45,24.83,25.28,25674,17.8785352802904,18.1422935758928,17.7003202156942,18.0211073319674,36015.4738576292,0.0,1.0
2015-10-20,25.59,25.64,24.83,25.17,32929,18.2420940120667,18.2777370249859,17.7003202156942,17.9426927035451,46192.7840873205,0.0,1.0
2015-10-21,24.91,25.81,24.84,25.63,25912,17.757349036365,18.3989232689113,17.7074488182781,18.2706084224021,36349.3401339443,0.0,1.0
2015-10-22,25.47,25.49,24.81,24.91,27079,18.1565507810605,18.1708079862282,17.6860630105265,17.757349036365,37986.4071274729,0.0,1.0
2015-10-23,25.59,26.03,25.04,25.54,60179,18.2420940120667,18.555752525756,17.850020869955,18.2064509991474,84419.0699259274,0.0,1.0
2015-10-26,25.59,25.99,25.21,25.39,32823,18.2420940120667,18.5272381154206,17.9712071138805,18.0995219603897,46044.0873424071,0.0,1.0
2015-10-27,24.77,25.82,24.57,25.55,30985,17.6575486001912,18.4060518714952,17.5149765485142,18.2135796017313,43465.7418975865,0.0,1.0
2015-10-28,25.88,26.06,24.855,24.875,56401,18.4488234869983,18.5771383335075,17.7181417221539,17.7323989273216,79119.2934892941,0.0,1.0
2015-10-29,25.48,25.98,24.98,25.73,50340,18.1636793836444,18.5201095128367,17.807249254452,18.3418944482406,70616.9258390997,0.0,1.0
2015-10-30,24.82,25.39,24.4143,25.39,65247,17.6931916131104,18.0995219603897,17.4039842062837,18.0995219603897,91528.4576921682,0.0,1.0
2015-11-02,25.0,25.3189,24.7,25.09,82719,17.8215064596197,18.0488375960186,17.6076483821042,17.8856638828743,116038.170212246,0.0,1.0
2015-11-03,25.69,25.9599,24.43,25.03,31931,18.3133800379052,18.5057810216432,17.4151761123403,17.8428922673712,44792.7902059653,0.0,1.0
2015-11-04,25.84,26.33,25.32,25.72,41952,18.4203090766629,18.7696106032714,18.0496217423028,18.3347658456567,58850.2437982104,0.0,1.0
2015-11-05,26.3,26.33,25.47,25.87,35010,18.7482247955199,18.7696106032714,18.1565507810605,18.4416948844144,49112.0098058578,0.0,1.0
2015-11-06,26.33,26.64,26.17,26.3,50614,18.7696106032714,18.9905972833707,18.6555529619299,18.7482247955199,71001.2928967065,0.0,1.0
2015-11-09,25.68,26.355,24.83,26.24,65476,18.3062514353213,18.787432109731,17.7003202156942,18.7054531800168,91849.6987731606,0.0,1.0
2015-11-10,25.86,25.94,24.95,25.57,23285,18.4345662818306,18.4915951025014,17.7858634467004,18.227836806899,32664.1858991545,0.0,1.0
2015-11-11,25.68,25.93,25.18,25.78,32891,18.3062514353213,18.4844664999175,17.9498213061289,18.3775374611598,46139.4777070686,0.0,1.0
2015-11-12,24.68,25.63,24.6,25.51,74749,17.5933911769365,18.2706084224021,17.5363623562657,18.1850651913959,104857.85835413,0.0,1.0
2015-11-13,24.69,25.21,24.548,24.68,40949,17.6005197795204,17.9712071138805,17.4992936228297,17.5933911769365,57443.2359194536,0.0,1.0
2015-11-16,24.78,25.2,24.45,24.59,45686,17.664677202775,17.9640785112966,17.429433317508,17.5292337536819,64088.2970577099,0.0,1.0
2015-11-17,24.64,25.28,24.515,24.93,50569,17.5648767666011,18.0211073319674,17.475769234303,17.7716062415327,70938.1669200923,0.0,1.0
2015-11-18,25.3,25.37,24.57,24.7,38012,18.0353645371351,18.085264755222,17.5149765485142,17.6076483821042,53323.213845766,0.0,1.0
2015-11-19,25.29,25.44,25.0,25.22,41873,18.0282359345512,18.135164973309,17.8215064596197,17.9783357164643,58739.4226392657,0.0,1.0
2015-11-20,25.94,26.31,25.09,25.46,39014,18.4915951025014,18.7553533981037,17.8856638828743,18.1494221784767,54728.8189250424,0.0,1.0
2015-11-23,25.92,26.05,25.52,25.81,33828,18.4773378973337,18.5700097309237,18.1921937939797,18.3989232689113,47453.9008201244,0.0,1.0
2015-11-24,26.2,26.83,25.72,25.72,56499,18.6769387696814,19.1260407324638,18.3347658456567,18.3347658456567,79256.7678383652,0.0,1.0
2015-11-25,27.49,27.78,26.23,26.23,107302,19.5965285029978,19.8032579779294,18.6983245774329,18.6983245774329,150523.189836851,0.0,1.0
2015-11-27,27.7,28.2,27.46,27.6,22900,19.7462291572586,20.102659286451,19.5751426952462,19.6749431314201,32124.1080992329,0.0,1.0
2015-11-30,27.4,27.92,27.06,27.92,57905,19.5323710797431,19.9030584141032,19.2899985918923,19.9030584141032,81229.1039076894,0.0,1.0
2015-12-01,27.99,28.26,27.46,27.71,35024,19.9529586321902,20.1454309019541,19.5751426952462,19.7533577598424,49131.6489985822,0.0,1.0
2015-12-02,27.68,28.27,27.47,27.83,28143,19.7319719520909,20.1525595045379,19.5822712978301,19.8389009908486,39478.9857745289,0.0,1.0
2015-12-03,27.52,28.02,27.08,27.68,64424,19.6179143107493,19.9743444399417,19.30425579706,19.7319719520909,90373.9537198683,0.0,1.0
2015-12-04,27.83,28.39,27.04,27.4,39764,19.8389009908486,20.2381027355441,19.2757413867246,19.5323710797431,55780.9185352794,0.0,1.0
2015-12-07,27.68,27.97,27.23,27.97,42121,19.7319719520909,19.9387014270225,19.4111848358177,19.9387014270225,59087.3169103838,0.0,1.0
2015-12-08,26.8,27.5395,26.3401,27.48,33285,19.1046549247123,19.6318150857878,18.7768104918811,19.5893999004139,46692.180702313,0.0,1.0
2015-12-09,26.32,27.31,26.26,26.76,48847,18.7624820006876,19.4682136564885,18.7197103851845,19.0761405143769,68522.5462149882,0.0,1.0
2015-12-10,25.1,26.7,24.2,26.16,145417,17.8927924854581,19.0333688988738,17.2512182529118,18.648424359346,203990.89202909,0.0,1.0
2015-12-11,24.87,25.38,24.0,24.0,80552,17.8001206518681,18.1651412201211,17.1774385060247,17.1774385060247,112545.767479939,0.1,1.0
2015-12-14,25.1,25.32,24.87,24.97,49583,17.9647377708842,18.1221976238561,17.8001206518681,17.8716933123099,69276.4523408207,0.0,1.0
2015-12-15,25.52,25.6,25.04,25.04,58668,18.2653429447396,18.322601073093,17.9217941746191,17.9217941746191,81969.8466395997,0.0,1.0
2015-12-16,26.68,26.72,25.77,25.81,41764,19.0955858058641,19.1242148700409,18.444274595844,18.4729036600207,58351.8898727798,0.0,1.0
2015-12-17,26.58,27.4715,26.34,26.83,48832,19.0240131454224,19.6620834132607,18.8522387603621,19.2029447965268,68227.1690036293,0.0,1.0
2015-12-18,26.0,26.97,25.74,26.42,99906,18.6088917148601,19.3031465211453,18.4228027977115,18.9094968887155,139586.819021883,0.0,1.0
2015-12-21,25.81,26.2,25.32,25.99,56151,18.4729036600207,18.7520370357437,18.1221976238561,18.6017344488159,78453.140701237,0.0,1.0
2015-12-22,25.92,25.99,25.43,25.99,51470,18.5516335865067,18.6017344488159,18.200927550342,18.6017344488159,71912.9339084372,0.0,1.0
2015-12-23,25.86,26.095,25.6,25.99,58830,18.5086899902416,18.6768857422798,18.322601073093,18.6017344488159,82196.1900492203,0.0,1.0
2015-12-24,25.71,25.97,25.425,25.94,23919,18.401330999579,18.5874199167276,18.1973489173199,18.565948118595,33419.1852760036,0.0,1.0
2015-12-28,25.78,25.8,25.31,25.48,56202,18.4514318618882,18.4657463939766,18.1150403578119,18.2367138805629,78524.3969598211,0.0,1.0
2015-12-29,25.77,26.205,25.62,26.03,69825,18.444274595844,18.7556156687657,18.3369156051814,18.6303635129926,97558.2010910558,0.0,1.0
2015-12-30,25.71,26.175,25.62,25.82,79695,18.401330999579,18.7341438706332,18.3369156051814,18.4800609260649,111348.382899415,0.0,1.0
2015-12-31,25.24,25.9199,25.06,25.73,96901,18.0649394955027,18.5515620138463,17.9361087067075,18.4156455316673,135388.288491577,0.0,1.0
2016-01-04,24.36,25.01,24.26,24.95,95698,17.4351000836151,17.9003223764866,17.3635274231733,17.8573787802215,133707.479097914,0.0,1.0
2016-01-05,24.82,24.94,24.05,24.6,80172,17.7643343216472,17.8502215141774,17.2132248362456,17.6068744686753,112014.838494409,0.0,1.0
2016-01-06,28.22,28.33,25.16,25.49,153865,20.1978047766674,20.2765347031533,18.0076813671492,18.2438711466071,214977.337785539,0.0,1.0
2016-01-07,30.29,30.43,28.15,28.38,207022,21.679358847812,21.7795605724305,20.1477039143582,20.3123210333742,289247.31695342,0.0,1.0
2016-01-08,29.34,30.51,29.29,29.97,116224,20.9994185736152,21.8368187007839,20.9636322433943,21.4503263343984,162386.027405755,0.0,1.0
2016-01-11,29.87,29.87,28.88,29.41,88240,21.3787536739566,21.3787536739566,20.6701843355831,21.0495194359245,123287.299166126,0.0,1.0
2016-01-12,29.2,30.51,28.98,29.97,188276,20.8992168489967,21.8368187007839,20.7417569960248,21.4503263343984,263055.751788322,0.0,1.0
2016-01-13,27.63,29.7899,27.47,29.38,160277,19.775526080061,21.3214239729427,19.6610098233541,21.0280476377919,223936.065825579,0.0,1.0
2016-01-14,27.98,28.5,27.72,27.86,100118,20.0260303916072,20.3982082259044,19.8399414744585,19.940143199077,139883.021508547,0.0,1.0
2016-01-15,27.89,27.95,26.9001,27.33,67439,19.9616149972096,20.0045585934746,19.2531172314965,19.5608080987356,94224.5259345461,0.0,1.0
2016-01-19,27.74,28.19,27.26,28.19,103560,19.8542560065469,20.1763329785349,19.5107072364264,20.1763329785349,144692.120372212,0.0,1.0
2016-01-20,27.91,28.32,26.79,27.52,131690,19.9759295292979,20.2693774371092,19.1743157323501,19.696796153575,183994.837116808,0.0,1.0
2016-01-21,28.0,28.13,27.32,27.94,85296,20.0403449236955,20.1333893822698,19.5536508326915,19.9974013274304,119173.996709813,0.0,1.0
2016-01-22,28.0,28.38,27.61,28.28,74890,20.0403449236955,20.3123210333742,19.7612115479726,20.2407483729325,104634.925595548,0.0,1.0
2016-01-25,28.0,28.33,27.6001,28.0,54374,20.0403449236955,20.2765347031533,19.7541258545889,20.0403449236955,75970.3491031157,0.0,1.0
2016-01-26,28.17,28.49,27.99,28.0,79634,20.1620184464465,20.3910509598602,20.0331876576513,20.0403449236955,111263.154825422,0.0,1.0
2016-01-27,27.6,28.55,27.53,27.96,65352,19.7540542819284,20.4339945561252,19.7039534196192,20.0117158595188,91308.6080587565,0.0,1.0
2016-01-28,28.08,28.09,27.58,27.81,52794,20.0976030520489,20.1047603180931,19.7397397498401,19.9043568688561,73762.8022685455,0.0,1.0
2016-01-29,28.71,28.86,28.09,28.1,119923,20.5485108128321,20.6558698034947,20.1047603180931,20.1119175841373,167554.201925423,0.0,1.0
2016-02-01,28.91,29.16,28.43,28.5,34933,20.6916561337156,20.87058778482,20.3481073635951,20.3982082259044,48807.7427671156,0.0,1.0
2016-02-02,28.78,28.83,28.51,28.76,28217,20.5986116751413,20.6343980053622,20.4053654919485,20.584297143053,39424.2715386511,0.0,1.0
2016-02-03,28.94,29.18,28.08,28.88,44216,20.7131279318481,20.8849023169084,20.0976030520489,20.6701843355831,61777.7790109863,0.0,1.0
2016-02-04,28.76,29.09,28.22,29.09,62710,20.584297143053,20.8204869225108,20.1978047766674,20.8204869225108,87617.2544277849,0.0,1.0
2016-02-05,27.74,29.12,27.59,28.6,75640,19.8542560065469,20.8419587206433,19.7468970158842,20.4697808863461,105682.811751199,0.0,1.0
2016-02-08,28.14,28.15,27.25,27.92,63925,20.140546648314,20.1477039143582,19.5035499703822,19.9830867953421,89314.8299999387,0.0,1.0
2016-02-09,27.67,28.47,27.31,27.73,64409,19.8041551442377,20.3767364277718,19.5464935666473,19.8470987405027,89991.0658657184,0.0,1.0
2016-02-10,27.47,28.79,27.41,27.87,40494,19.6610098233541,20.6057689411855,19.6180662270891,19.9473004651212,56577.4693158784,0.0,1.0
2016-02-11,27.22,28.0,26.87,27.08,45060,19.4820781722497,20.0403449236955,19.2315738607035,19.3818764476312,62957.0002314782,0.0,1.0
2016-02-12,27.46,27.64,26.59,27.42,32506,19.6538525573099,19.7826833461051,19.0311704114666,19.6252234931332,45416.7831674308,0.0,1.0
2016-02-16,28.12,28.13,27.5001,27.86,31946,20.1262321162256,20.1333893822698,19.6825531941471,19.940143199077,44634.3615045451,0.0,1.0
2016-02-17,28.88,29.2499,28.3,28.42,65957,20.6701843355831,20.9349316065572,20.2550629050208,20.3409500975509,92153.9028909809,0.0,1.0
2016-02-18,28.89,29.18,28.84,28.84,40916,20.6773416016273,20.8849023169084,20.6415552714064,20.6415552714064,57167.0799261242,0.0,1.0
2016-02-19,29.65,29.72,28.89,28.89,64946,21.2212938209847,21.2713946832939,20.6773416016273,20.6773416016273,90741.3523531642,0.0,1.0
2016-02-22,30.94,31.68,29.58,29.84,94096,22.1445811406835,22.6742188279526,21.1711929586755,21.3572818758241,131469.194269445,0.0,1.0
2016-02-23,31.19,31.46,30.55,30.87,77909,22.323512791788,22.5167589749807,21.8654477649606,22.0944802783743,108853.016667426,0.0,1.0
2016-02-24,31.1,31.19,30.42,30.84,37281,22.2590973973904,22.323512791788,21.7724033063863,22.0730084802418,52088.3250250718,0.0,1.0
2016-02-25,31.13,31.44,30.74,31.3,27722,22.2805691955229,22.5024444428924,22.0014358198,22.4022427182739,38732.6666759218,0.0,1.0
2016-02-26,31.58,31.732,31.095,31.39,47290,22.6026461675109,22.7114366113823,22.2555187643683,22.4666581126715,66072.715067612,0.0,1.0
2016-02-29,31.92,32.542,31.6,31.71,94515,22.8459932130129,23.2911751609607,22.6169606995992,22.6956906260852,132054.613335068,0.0,1.0
2016-03-01,32.17,32.52,31.805,31.96,59127,23.0249248641173,23.2754291756635,22.7636846535048,22.8746222771896,82611.1529668577,0.0,1.0
2016-03-02,32.11,32.29,31.88,32.05,61343,22.9819812678522,23.1108120566474,22.8173641488362,22.9390376715872,85707.3072614197,0.0,1.0
2016-03-03,32.62,32.66,31.78,32.11,39727,23.3470018361053,23.375630900282,22.7457914883944,22.9819812678522,55505.831074033,0.0,1.0
2016-03-04,32.55,32.73,31.965,32.6,22645,23.296900973796,23.4257317625912,22.8782009102117,23.3326873040169,31639.1759929388,0.0,1.0
2016-03-07,32.1,32.64,31.93,32.64,33910,22.9748240018081,23.3613163681936,22.853150479057,23.3613163681936,47378.4260508083,0.0,1.0
2016-03-08,32.13,32.49,31.89,32.01,45727,22.9962957999406,23.253957377531,22.8245214148803,22.9104086074105,63888.9203192366,0.0,1.0
2016-03-09,32.64,32.79,32.01,32.19,42842,23.3613163681936,23.4686753588563,22.9104086074105,23.0392393962057,59858.0515738347,0.0,1.0
2016-03-10,32.4,32.89,32.31,32.74,30107,23.1895419831334,23.540248019298,23.1251265887358,23.4328890286354,42064.9446508902,0.0,1.0
2016-03-11,32.92,32.99,32.42,32.69,36950,23.6332924778723,23.6835455299213,23.2743421060942,23.4681753068544,51469.510697204,0.1,1.0
2016-03-14,32.84,32.97,32.47,32.95,37884,23.5758604183878,23.6691875150502,23.310237143272,23.654829500179,52770.5262044081,0.0,1.0
2016-03-15,32.44,33.12,32.39,32.73,29063,23.2887001209653,23.7768726265836,23.2528050837875,23.4968913365966,40483.3122975058,0.0,1.0
2016-03-16,32.75,32.83,32.24,32.24,34225,23.5112493514678,23.5686814109523,23.1451199722541,23.1451199722541,47673.721342674,0.0,1.0
2016-03-17,32.97,33.06,32.6623,32.79,47546,23.6691875150502,23.7337985819702,23.4482894562579,23.53996538121,66229.2112478824,0.0,1.0
2016-03-18,33.53,34.3899,32.925,33.09,84459,24.0712119314417,24.6885347808257,23.6368819815901,23.7553356042769,117647.182786878,0.0,1.0
2016-03-21,35.42,35.95,33.4001,33.71,207077,25.428044336763,25.8085317308478,23.9779566248537,24.2004340652818,288447.953089172,0.0,1.0
2016-03-22,35.24,35.6498,35.0101,35.08,48613,25.2988222029229,25.5930179276322,25.1337768219793,25.1839580839539,67715.489134592,0.0,1.0
2016-03-23,31.77,34.29,31.0001,34.25,231990,22.8077066227826,24.6168164965444,22.2549948403187,24.5881004668022,323150.521966018,0.0,1.0
2016-03-24,31.78,32.07,31.1,31.49,63065,22.8148856302182,23.0230768458495,22.3267131245999,22.6066944145869,87846.4057407082,0.0,1.0
2016-03-28,32.87,33.01,31.8849,32.0,59310,23.5973974406945,23.6979035447924,22.8901934182172,22.9728237938006,82615.8776576771,0.0,1.0
2016-03-29,33.6,33.84,32.28,32.72,85922,24.1214649834906,24.2937611619441,23.1738360019963,23.4897123291611,119685.068961439,0.0,1.0
2016-03-30,33.12,33.8699,32.9,33.82,71372,23.7768726265836,24.3152263941764,23.6189344630012,24.279403147073,99417.6432335816,0.0,1.0
2016-03-31,32.85,33.47,32.71,33.21,103859,23.5830394258234,24.0281378868283,23.4825333217255,23.8414836935037,144670.417090688,0.0,1.0
2016-04-01,33.37,33.45,32.56,32.56,62444,23.9563478124727,24.0137798719572,23.3748482101921,23.3748482101921,86981.3836529417,0.0,1.0
2016-04-04,33.14,34.24,32.7501,33.5,49912,23.7912306414547,24.5809214593666,23.5113211415421,24.049674909135,69524.9314727698,0.0,1.0
2016-04-05,32.62,33.18,32.5,32.76,87745,23.4179222548055,23.819946671197,23.3317741655787,23.5184283589033,122224.417215863,0.0,1.0
2016-04-06,33.29,33.9425,32.64,32.72,88462,23.8989157529882,24.3673459881586,23.4322802696766,23.4897123291611,123223.162524927,0.0,1.0
2016-04-07,27.37,31.94,27.01,30.42,488355,19.6489433511351,22.9297497491872,19.3904990834548,21.8385406189817,680254.205589526,0.0,1.0
2016-04-08,26.66,28.19,26.385,27.39,288272,19.1392338232101,20.2376219608512,18.9418111187321,19.6633013660062,401548.546351945,0.0,1.0
2016-04-11,26.36,26.93,26.31,26.77,155820,18.9238636001432,19.3330670239703,18.8879685629654,19.2182029050013,217049.50356802,0.0,1.0
2016-04-12,25.4,26.17,25.07,26.17,261384,18.2346788863292,18.7874624588675,17.9977716409556,18.7874624588675,364094.900786954,0.0,1.0
2016-04-13,25.45,25.77,25.4,25.63,180863,18.270573923507,18.500302161445,18.2346788863292,18.3997960573471,251933.155973705,0.0,1.0
2016-04-14,25.33,25.76,25.24,25.34,105687,18.1844258342803,18.4931231540095,18.1198147673602,18.1916048417158,147216.730096221,0.0,1.0
2016-04-15,25.47,25.62,25.24,25.37,101768,18.2849319383781,18.3926170499116,18.1198147673602,18.2131418640225,141757.758176808,0.0,1.0
2016-04-18,25.54,25.63,25.24,25.46,122061,18.3351849904271,18.3997960573471,18.1198147673602,18.2777529309426,170024.897028725,0.0,1.0
2016-04-19,25.33,25.65,25.2534,25.59,83248,18.1844258342803,18.4141540722183,18.1294346373239,18.3710800276049,115960.320068223,0.0,1.0
2016-04-20,24.98,25.42,24.885,25.29,47131,17.9331605740356,18.2490369012003,17.8649600033977,18.155709804538,65651.1369058164,0.0,1.0
2016-04-21,24.91,25.07,24.741,25.0,69008,17.8829075219866,17.9977716409556,17.7615822963256,17.9475185889067,96124.7089091382,0.0,1.0
2016-04-22,24.75,25.27,24.628,24.86,59581,17.7680434030176,18.1413517896669,17.6804595123038,17.8470124848088,82993.3671677974,0.0,1.0
2016-04-25,24.55,24.59,24.23,24.39,70969,17.6244632543064,17.6531792840486,17.3947350163684,17.5095991353374,98856.2842941776,0.0,1.0
2016-04-26,25.04,25.1499,24.37,24.7,97573,17.9762346186489,18.0551319103658,17.4952411204663,17.7321483658398,135914.331996165,0.0,1.0
2016-04-27,25.36,25.45,24.72,24.99,45957,18.205962856587,18.270573923507,17.7465063807109,17.9403395814711,64015.8133453693,0.0,1.0
2016-04-28,24.63,25.3632,24.59,25.18,35582,17.6818953137909,18.2082601389663,17.6531792840486,18.0767407227468,49563.9547937188,0.0,1.0
2016-04-29,24.8,24.99,24.5,24.72,68758,17.8039384401954,17.9403395814711,17.5885682171286,17.7465063807109,95776.4713536768,0.0,1.0
2016-05-02,24.94,25.02,24.66,24.81,55104,17.9044445442933,17.9618766037778,17.7034323360976,17.811117447631,76757.1290245935,0.0,1.0
2016-05-03,24.86,25.03,24.42,24.91,51861,17.8470124848088,17.9690556112134,17.5311361576441,17.8829075219866,72239.7914551474,0.0,1.0
2016-05-04,24.77,24.97,24.5,24.77,30034,17.7824014178888,17.9259815666,17.5885682171286,17.7824014178888,41835.866962918,0.0,1.0
2016-05-05,24.84,25.059,24.7601,25.0,56082,17.8326544699377,17.9898747327765,17.7752942005276,17.9475185889067,78119.4343415586,0.0,1.0
2016-05-06,25.0,25.04,24.52,24.73,36129,17.9475185889067,17.9762346186489,17.6029262319997,17.7536853881465,50325.8985650685,0.0,1.0
2016-05-09,24.92,25.074,24.555,24.86,59031,17.8900865294222,18.0006432439299,17.6280527580242,17.8470124848088,82227.244545782,0.0,1.0
2016-05-10,24.9,25.03,24.5,24.83,52498,17.8757285145511,17.9690556112134,17.5885682171286,17.8254754625021,73127.100746463,0.0,1.0
2016-05-11,24.54,24.92,24.4,24.81,40191,17.6172842468708,17.8900865294222,17.5167781427729,17.811117447631,55984.0623662064,0.0,1.0
2016-05-12,24.5,24.67,24.35,24.6,66864,17.5885682171286,17.7106113435331,17.4808831055951,17.6603582914842,93138.2236335003,0.0,1.0
2016-05-13,24.08,24.68,23.885,24.39,66524,17.2870499048349,17.7177903509687,17.1470592598415,17.5095991353374,92664.6205580731,0.0,1.0
2016-05-16,24.15,24.35,24.11,24.11,42795,17.3373029568839,17.4808831055951,17.3085869271416,17.3085869271416,59611.3047438928,0.0,1.0
2016-05-17,24.0,24.24,23.72,24.03,109408,17.2296178453504,17.4019140238039,17.0286056371547,17.2511548676571,152399.89787171,0.0,1.0
2016-05-18,23.96,24.775,23.81,23.89,89671,17.2009018156082,17.7859909216065,17.0932167040747,17.1506487635592,124907.239343139,0.0,1.0
2016-05-19,23.73,23.88,23.51,23.88,50676,17.0357846445902,17.1434697561237,16.8778464810079,17.1434697561237,70589.1454422602,0.0,1.0
2016-05-20,24.03,24.39,23.71,23.88,54817,17.2511548676571,17.5095991353374,17.0214266297191,17.1434697561237,76357.3523109237,0.0,1.0
2016-05-23,23.88,24.245,23.45,24.13,123821,17.1434697561237,17.4055035275217,16.8347724363945,17.3229449420127,172476.489419174,0.0,1.0
2016-05-24,24.34,24.49,23.87,23.87,174491,17.4737040981596,17.581389209693,17.1362907486881,17.1362907486881,243057.277160103,0.0,1.0
2016-05-25,24.43,24.68,23.5969,24.52,38656,17.5383151650796,17.7177903509687,16.9402320556229,17.6029262319997,53845.883775673,0.0,1.0
2016-05-26,24.56,24.62,24.29,24.4,52726,17.6316422617419,17.6747163063553,17.4378090609817,17.5167781427729,73444.6933970442,0.0,1.0
2016-05-27,24.63,25.0,24.53,24.53,47715,17.6818953137909,17.9475185889067,17.6101052394353,17.6101052394353,66464.6198353744,0.0,1.0
2016-05-31,24.19,24.86,24.16,24.56,65352,17.3660189866261,17.8470124848088,17.3444819643194,17.6316422617419,91032.0828980697,0.0,1.0
2016-06-01,24.56,24.58,24.01,24.07,76817,17.6316422617419,17.6460002766131,17.236796852786,17.2798708973994,107002.257191532,0.0,1.0
2016-06-02,24.57,24.63,24.32,24.57,49110,17.6388212691775,17.6818953137909,17.4593460832884,17.6388212691775,68407.7853948494,0.0,1.0
2016-06-03,24.53,24.69,24.36,24.52,74077,17.6101052394353,17.7249693584043,17.4880621130307,17.6029262319997,103185.573583674,0.0,1.0
2016-06-06,24.7,24.9199,24.33,24.64,86847,17.7321483658398,17.8900147393478,17.466525090724,17.6890743212264,120973.547916646,0.0,1.0
2016-06-07,22.83,24.11,20.29,24.11,314513,16.3896739753896,17.3085869271416,14.5662060867567,17.3085869271416,438100.953123402,0.0,1.0
2016-06-08,23.05,23.26,22.52,22.84,107632,16.547612138972,16.6983712951188,16.1671247448872,16.3968529828252,149926.018277712,0.0,1.0
2016-06-09,23.0,23.03,22.47,23.0,59677,16.5117171017942,16.5332541241009,16.1312297077093,16.5117171017942,83127.0903890943,0.0,1.0
2016-06-10,24.17,24.96,22.6701,22.85,245945,17.351660971755,17.9188025591644,16.274881646495,16.4040319902607,342589.142311876,0.0,1.0
2016-06-13,23.67,24.43,23.38,24.23,125397,16.9927105999769,17.5383151650796,16.7845193843455,17.3947350163684,174671.778968803,0.0,1.0
2016-06-14,23.74,23.99,23.34,23.68,84171,17.1147537263814,17.2949849155809,16.8263838236623,17.0714982409736,116754.209376665,0.1,1.0
2016-06-15,23.72,24.375,23.7,23.93,80653,17.1003352312455,17.5725409469481,17.0859167361095,17.251729430173,111874.365860643,0.0,1.0
2016-06-16,23.58,24.25,23.2,23.8,67694,16.9994057652938,17.4824253523483,16.7254543577106,17.1580092117893,93898.8422324074,0.0,1.0
2016-06-17,23.17,23.65,23.1,23.65,101841,16.7038266150066,17.0498704982696,16.6533618820308,17.0498704982696,141264.395541564,0.0,1.0
2016-06-20,23.74,24.235,23.3,23.67,83481,17.1147537263814,17.4716114809964,16.7975468333904,17.0642889934056,115797.105332875,0.0,1.0
2016-06-21,23.44,24.38,23.27,23.74,59560,16.8984762993421,17.5761455707321,16.7759190906864,17.1147537263814,82616.111374157,0.0,1.0
2016-06-22,23.1,24.34,23.1,23.47,66549,16.6533618820308,17.5473085804602,16.6533618820308,16.920104042046,92310.6043626391,0.0,1.0
2016-06-23,23.2,23.5,23.07,23.24,62553,16.7254543577106,16.9417317847499,16.6317341393269,16.7542913479825,86767.7235525126,0.0,1.0
2016-06-24,22.52,23.01,22.42,23.0,218710,16.235225523088,16.588478653919,16.1631330474082,16.581269406351,303374.239735426,0.0,1.0
2016-06-27,21.32,22.85,21.29,22.36,124071,15.3701158149306,16.4731306928313,15.3484880722266,16.1198775620004,172099.791039339,0.0,1.0
2016-06-28,21.33,23.14,21.29,21.62,97976,15.3773250624986,16.6821988723027,15.3484880722266,15.5863932419699,135903.225789026,0.0,1.0
2016-06-29,21.29,21.97,21.25,21.61,75803,15.3484880722266,15.8387169068492,15.3196510819547,15.579183994402,105146.895407912,0.0,1.0
2016-06-30,21.49,21.5,21.12,21.48,70858,15.4926730235862,15.4998822711542,15.225930863571,15.4854637760182,98287.6497607461,0.0,1.0
2016-07-01,21.63,21.9,21.5201,21.55,41155,15.5936024895379,15.7882521738733,15.5143728587658,15.5359285089941,57086.4013365253,0.0,1.0
2016-07-05,21.26,21.86,21.16,21.64,54769,15.3268603295227,15.7594151836014,15.2547678538429,15.6008117371059,75970.4802527068,0.0,1.0
2016-07-06,21.67,21.81,21.14,21.14,33696,15.6224394798098,15.7233689457615,15.240349358707,15.240349358707,46739.9679124179,0.0,1.0
2016-07-07,21.54,21.88,21.41,21.65,40972,15.5287192614261,15.7738336787374,15.4349990430424,15.6080209846739,56832.5606988242,0.0,1.0
2016-07-08,22.12,22.47,21.776,21.8,45119,15.9468556203689,16.1991792852481,15.6988575040304,15.7161596981936,62584.8947127366,0.0,1.0
2016-07-11,22.58,22.88,22.16,22.16,39876,16.2784810084959,16.4947584355353,15.9756926106408,15.9756926106408,55312.291087238,0.0,1.0
2016-07-12,22.88,22.95,22.48,22.66,69866,16.4947584355353,16.5452231685111,16.2063885328161,16.3361549890397,96911.639309383,0.0,1.0
2016-07-13,22.88,23.06,22.81,22.88,27545,16.4947584355353,16.6245248917589,16.4442937025594,16.4947584355353,38207.8708495828,0.0,1.0
2016-07-14,22.66,23.064,22.64,22.98,46736,16.3361549890397,16.6274085907861,16.3217364939038,16.566850911215,64827.8472327505,0.0,1.0
2016-07-15,23.38,23.57,22.76,22.99,63161,16.8552208139342,16.9921965177258,16.4082474647195,16.574060158783,87611.0847968963,0.0,1.0
2016-07-18,23.26,23.59,23.0082,23.28,46308,16.7687098431185,17.0066150128617,16.5871809893567,16.7831283382544,64234.165304138,0.0,1.0
2016-07-19,23.42,23.45,23.2,23.31,32226,16.8840578042061,16.90568554691,16.7254543577106,16.8047560809583,44700.9201669508,0.0,1.0
2016-07-20,23.51,23.64,23.34,23.51,46120,16.9489410323179,17.0426612507016,16.8263838236623,16.9489410323179,63973.3891298881,0.0,1.0
2016-07-21,23.77,23.905,23.31,23.56,54954,17.1363814690854,17.2337063112531,16.8047560809583,16.9849872701578,76227.0951050273,0.0,1.0
2016-07-22,23.33,23.8,23.28,23.75,37519,16.8191745760943,17.1580092117893,16.7831283382544,17.1219629739494,52042.8791579416,0.0,1.0
2016-07-25,23.54,23.77,23.01,23.25,25611,16.9705687750219,17.1363814690854,16.588478653919,16.7615005955505,35525.2053123495,0.0,1.0
2016-07-26,23.62,23.835,23.22,23.62,36199,17.0282427555657,17.1832415782772,16.7398728528465,17.0282427555657,50211.8975089509,0.0,1.0
2016-07-27,23.33,23.78,23.14,23.64,44662,16.8191745760943,17.1435907166533,16.6821988723027,17.0426612507016,61950.9866721392,0.0,1.0
2016-07-28,23.51,23.6001,23.1,23.3,36345,16.9489410323179,17.0138963529054,16.6533618820308,16.7975468333904,50414.4151761878,0.0,1.0
2016-07-29,23.13,23.48,22.84,23.48,76386,16.6749896247347,16.927313289614,16.4659214452633,16.927313289614,105955.57896955,0.0,1.0
2016-08-01,23.27,23.76,23.115,23.19,36292,16.7759190906864,17.1291722215174,16.6641757533828,16.7182451101426,50340.8984887663,0.0,1.0
2016-08-02,22.83,23.25,22.8,23.25,31075,16.4587121976954,16.7615005955505,16.4370844549914,16.7615005955505,43104.3596533232,0.0,1.0
2016-08-03,22.74,22.89,22.63,22.89,28070,16.3938289695836,16.5019676831032,16.3145272463358,16.5019676831032,38936.1021872496,0.0,1.0
2016-08-04,22.31,22.88,22.16,22.77,67654,16.0838313241605,16.4947584355353,15.9756926106408,16.4154567122875,93843.3579400138,0.0,1.0
2016-08-05,22.88,23.075,22.51,22.55,42428,16.4947584355353,16.6353387631108,16.2280162755201,16.256853265792,58852.1889419532,0.0,1.0
2016-08-08,22.84,22.85,22.58,22.81,33103,16.4659214452633,16.4731306928313,16.2784810084959,16.4442937025594,45917.4132776819,0.0,1.0
2016-08-09,22.85,22.88,22.52,22.77,45130,16.4731306928313,16.4947584355353,16.235225523088,16.4154567122875,62600.1528931451,0.0,1.0
2016-08-10,22.76,23.2799,22.62,22.97,66879,16.4082474647195,16.7830562457787,16.3073179987678,16.5596416636471,92768.3497748869,0.0,1.0
2016-08-11,22.7,22.81,22.49,22.77,44411,16.3649919793116,16.4442937025594,16.2135977803841,16.4154567122875,61602.8227373691,0.0,1.0
2016-08-12,22.56,22.76,22.5,22.6,32782,16.2640625133599,16.4082474647195,16.2208070279521,16.2928995036319,45472.1518312228,0.0,1.0
2016-08-15,22.94,22.96,22.36,22.52,38478,16.5380139209431,16.5524324160791,16.1198775620004,16.235225523088,53373.1150680797,0.0,1.0
2016-08-16,22.61,22.91,22.52,22.82,69703,16.3001087511998,16.5163861782392,16.235225523088,16.4515029501274,96685.5408178793,0.0,1.0
2016-08-17,22.84,23.0099,22.48,22.61,33277,16.4659214452633,16.5884065614433,16.2063885328161,16.3001087511998,46158.7699495943,0.0,1.0
2016-08-18,22.81,23.0,22.55,22.79,49918,16.4442937025594,16.581269406351,16.256853265792,16.4298752074235,69241.6226926659,0.0,1.0
2016-08-19,23.17,23.5,22.85,22.85,52143,16.7038266150066,16.9417317847499,16.4731306928313,16.4731306928313,72327.9364570633,0.0,1.0
2016-08-22,23.2,23.3999,23.04,23.25,24199,16.7254543577106,16.8695672165945,16.6101063966229,16.7615005955505,33566.6097908534,0.0,1.0
2016-08-23,23.75,23.89,23.22,23.22,28757,17.1219629739494,17.2228924399011,16.7398728528465,16.7398728528465,39889.0449091108,0.0,1.0
2016-08-24,23.23,23.74,23.1001,23.64,42100,16.7470821004145,17.1147537263814,16.6534339745065,17.0426612507016,58397.2177443254,0.0,1.0
2016-08-25,23.18,23.25,22.81,23.19,53082,16.7110358625746,16.7615005955505,16.4442937025594,16.7182451101426,73630.4302210043,0.0,1.0
2016-08-26,22.97,23.4993,22.89,23.2288,30304,16.5596416636471,16.9412271374202,16.5019676831032,16.7462169907064,42034.8999174354,0.0,1.0
2016-08-29,23.27,23.5,22.79,23.13,47585,16.7759190906864,16.9417317847499,16.4298752074235,16.6749896247347,66005.5013388059,0.0,1.0
2016-08-30,23.44,23.59,23.25,23.3357,21278,16.8984762993421,17.0066150128617,16.7615005955505,16.823283847208,29514.8693388065,0.0,1.0
2016-08-31,23.26,23.63,23.25,23.4,33962,16.7687098431185,17.0354520031337,16.7615005955505,16.8696393090702,47108.9384568354,0.0,1.0
2016-09-01,23.52,23.66,23.17,23.25,55153,16.9561502798859,17.0570797458376,16.7038266150066,16.7615005955505,76503.1294596859,0.0,1.0
2016-09-02,24.08,24.13,23.44,23.66,31896,17.3598681436927,17.3959143815326,16.8984762993421,17.0570797458376,44243.1747547031,0.0,1.0
2016-09-06,24.08,24.3599,23.51,24.1,78594,17.3598681436927,17.5616549831204,16.9489410323179,17.3742866388287,109018.31190968,0.0,1.0
2016-09-07,24.35,24.4191,24.01,24.01,70142,17.5545178280281,17.6043337287229,17.3094034107169,17.3094034107169,97294.4809268997,0.0,1.0
2016-09-08,26.42,27.47,24.34,25.0,196613,19.0468320745997,19.8038030692375,17.5473085804602,18.0231189199467,272723.329509859,0.0,1.0
2016-09-09,26.0,26.62,25.845,26.62,82815,18.7440436767446,19.1910170259593,18.6323003394409,19.1910170259593,114873.29186452,0.0,1.0
2016-09-12,26.28,26.35,25.0202,26.0,37870,18.945902608648,18.9963673416239,18.0376816000341,18.7440436767446,52529.753823696,0.0,1.0
2016-09-13,25.28,26.2,25.13,26.0,71250,18.2249778518501,18.8882286281042,18.1168391383305,18.7440436767446,98831.3958262041,0.0,1.0
2016-09-14,25.91,26.04,25.06,25.23,62796,18.7512529243126,18.8453348571633,18.1361018249044,18.2591320447861,86769.9010070094,0.1,1.0
2016-09-15,25.81,26.1,25.54,26.0,39783,18.6788822067352,18.8887572877097,18.4834812692761,18.8163865701323,54971.1282846336,0.0,1.0
2016-09-16,26.45,26.62,25.67,26.0,68695,19.1420547992307,19.2650850191124,18.5775632021268,18.8163865701323,94920.9877966196,0.0,1.0
2016-09-19,26.82,26.94,26.475,26.58,37503,19.4098264542672,19.4966713153601,19.1601474786251,19.2361367320814,51820.6828056863,0.0,1.0
2016-09-20,26.09,26.94,26.0,26.94,35514,18.881520215952,19.4966713153601,18.8163865701323,19.4966713153601,49072.3336576044,0.0,1.0
2016-09-21,26.45,26.48,25.99,26.02,38818,19.1420547992307,19.163766014504,18.8091494983745,18.8308607136478,53637.7160534126,0.0,1.0
2016-09-22,27.22,27.26,26.52,26.52,45482,19.699309324577,19.7282576116079,19.1927143015349,19.1927143015349,62845.8602076692,0.0,1.0
2016-09-23,27.18,27.34,27.01,27.2,32601,19.670361037546,19.7861541856699,19.5473308176643,19.6848351810615,45047.2250259493,0.0,1.0
2016-09-26,26.4,27.22,26.32,27.22,86158,19.105869440442,19.699309324577,19.0479728663801,19.699309324577,119050.912971557,0.0,1.0
2016-09-27,26.68,26.77,26.01,26.39,43772,19.3085074496588,19.3736410954785,18.82362364189,19.0986323686843,60483.0260984588,0.0,1.0
2016-09-28,25.47,26.72,25.47,26.57,46261,18.4328217669719,19.3374557366898,18.4328217669719,19.2288996603236,63922.2624129763,0.0,1.0
2016-09-29,24.8,25.49,24.78,25.49,32090,17.9479379592031,18.4472959104874,17.9334638156876,18.4472959104874,44341.1383418519,0.0,1.0
2016-09-30,24.49,26.3399,24.323,24.99,77257,17.7235887347131,19.062374639178,17.6027296363588,18.0854423226002,106751.739634666,0.0,1.0
2016-10-03,24.12,24.67,24.06,24.53,17131,17.4558170796766,17.8538560263524,17.4123946491301,17.752537021744,23671.1760964245,0.0,1.0
2016-10-04,24.72,24.75,24.12,24.12,13543,17.8900413851412,17.9117526004144,17.4558170796766,17.4558170796766,18713.369790081,0.0,1.0
2016-10-05,25.26,25.45,24.6,24.6,86879,18.2808432600593,18.4183476234564,17.8031965240482,17.8031965240482,120047.172265558,0.0,1.0
2016-10-06,25.01,25.3,24.865,25.3,30022,18.0999164661157,18.3097915470903,17.9949789256284,18.3097915470903,41483.6290214733,0.0,1.0
2016-10-07,25.0,25.1839,24.93,25.13,26373,18.092679394358,18.2257691439829,18.0420198920538,18.1867613272086,36441.5344808245,0.0,1.0
2016-10-10,25.25,25.3,25.0,25.0,20487,18.2736061883015,18.3097915470903,18.092679394358,18.092679394358,28308.410757542,0.0,1.0
2016-10-11,25.15,25.35,24.95,25.35,43293,18.2012354707241,18.345976905879,18.0564940355693,18.345976905879,59821.1561930133,0.0,1.0
2016-10-12,25.7,25.8,25.1,25.2,27314,18.5992744174,18.6716451349774,18.1650501119354,18.2374208295128,37741.7841280568,0.0,1.0
2016-10-13,25.45,25.7,25.3,25.7,30203,18.4183476234564,18.5992744174,18.3097915470903,18.5992744174,41733.7301757231,0.0,1.0
2016-10-14,25.85,25.95,25.4,25.65,33035,18.7078304937661,18.7802012113436,18.3821622646677,18.5630890586113,45646.9150864157,0.0,1.0
2016-10-17,25.65,25.85,25.55,25.85,27554,18.5630890586113,18.7078304937661,18.4907183410338,18.7078304937661,38073.409967946,0.0,1.0
2016-10-18,26.4,26.5,25.6,25.75,25091,19.105869440442,19.1782401580194,18.5269036998226,18.6354597761887,34670.0997860831,0.0,1.0
2016-10-19,26.6,26.75,26.3,26.55,35434,19.2506108755969,19.359166951963,19.0334987228646,19.2144255168082,48961.7917109747,0.0,1.0
2016-10-20,26.55,26.65,25.705,26.6,52344,19.2144255168082,19.2867962343856,18.6028929532789,19.2506108755969,72327.5956798346,0.0,1.0
2016-10-21,26.5,26.55,26.005,26.3,50729,19.1782401580194,19.2144255168082,18.8200051060112,19.0334987228646,70096.0301322471,0.0,1.0
2016-10-24,26.7,27.02,26.55,26.85,19641,19.3229815931743,19.5545678894221,19.2144255168082,19.4315376695405,27139.4296719325,0.0,1.0
2016-10-25,26.35,26.55,26.2,26.5,44546,19.0696840816533,19.2144255168082,18.9611280052872,19.1782401580194,61552.5194321014,0.0,1.0
2016-10-26,26.1,26.75,26.1,26.25,26437,18.8887572877097,19.359166951963,18.8887572877097,18.9973133640759,36529.9680381284,0.0,1.0
2016-10-27,25.55,26.25,25.55,26.15,47189,18.4907183410338,18.9973133640759,18.4907183410338,18.9249426464984,65204.5489938814,0.0,1.0
2016-10-28,26.45,26.5,25.55,25.6,20262,19.1420547992307,19.1782401580194,18.4907183410338,18.5269036998226,27997.5115326458,0.0,1.0
2016-10-31,26.3,26.65,26.05,26.65,49357,19.0334987228646,19.2867962343856,18.852571928921,19.2867962343856,68200.235747547,0.0,1.0
2016-11-01,26.0,26.65,26.0,26.3,77307,18.8163865701323,19.2867962343856,18.8163865701323,19.0334987228646,106820.82835131,0.0,1.0
2016-11-02,25.85,26.3194,25.55,26.0,27402,18.7078304937661,19.0475386420746,18.4907183410338,18.8163865701323,37863.3802693496,0.0,1.0
2016-11-03,26.1,26.45,25.7,25.85,33585,18.8887572877097,19.1420547992307,18.5992744174,18.7078304937661,46406.8909694951,0.0,1.0
2016-11-04,26.15,26.85,26.0,26.0,34036,18.9249426464984,19.4315376695405,18.8163865701323,18.8163865701323,47030.0711936202,0.0,1.0
2016-11-07,25.95,26.65,25.75,26.65,73087,18.7802012113436,19.2867962343856,18.6354597761887,19.2867962343856,100989.740666592,0.0,1.0
2016-11-08,26.1,26.3,25.65,26.3,30257,18.8887572877097,19.0334987228646,18.5630890586113,19.0334987228646,41808.3459896982,0.0,1.0
2016-11-09,27.0,27.05,25.65,25.95,44791,19.5400937459066,19.5762791046953,18.5630890586113,18.7802012113436,61891.054143655,0.0,1.0
2016-11-10,27.0,27.25,26.8,27.25,61250,19.5400937459066,19.7210205398502,19.3953523107517,19.7210205398502,84633.6778883899,0.0,1.0
2016-11-11,27.5,27.5,26.95,27.0,85192,19.9019473337938,19.9019473337938,19.5039083871179,19.5400937459066,117716.118966003,0.0,1.0
2016-11-14,27.0,27.5,26.9,27.5,59040,19.5400937459066,19.9019473337938,19.4677230283292,19.9019473337938,81579.9566127435,0.0,1.0
2016-11-15,26.95,27.1,26.85,26.95,41195,19.5039083871179,19.612464463484,19.4315376695405,19.5039083871179,56922.1936426484,0.0,1.0
2016-11-16,26.95,27.32,26.8,26.95,81391,19.5039083871179,19.7716800421544,19.3953523107517,19.5039083871179,112463.994726758,0.0,1.0
2016-11-17,27.2,27.45,26.85,27.0,42721,19.6848351810615,19.865761975005,19.4315376695405,19.5400937459066,59030.7812746105,0.0,1.0
2016-11-18,27.05,27.3,26.95,27.3,74186,19.5762791046953,19.7572058986389,19.5039083871179,19.7572058986389,102508.310658418,0.0,1.0
2016-11-21,27.05,27.25,26.9,27.25,84402,19.5762791046953,19.7210205398502,19.4677230283292,19.7210205398502,116624.517243035,0.0,1.0
2016-11-22,27.0,27.45,26.95,26.95,146376,19.5400937459066,19.865761975005,19.5039083871179,19.5039083871179,202258.599748424,0.0,1.0
2016-11-23,27.35,27.45,26.95,27.1,80344,19.7933912574276,19.865761975005,19.5039083871179,19.612464463484,111017.277000242,0.0,1.0
2016-11-25,26.95,27.6,26.7163,27.25,188356,19.5039083871179,19.9743180513712,19.3347780201394,19.7210205398502,260265.486242376,0.0,1.0
2016-11-28,27.3,27.5,26.605,27.1,165848,19.7572058986389,19.9019473337938,19.2542294114757,19.612464463484,229164.509558101,0.0,1.0
2016-11-29,27.55,27.95,27.1,27.45,169015,19.9381326925825,20.2276155628922,19.612464463484,19.865761975005,233540.588870305,0.0,1.0
2016-11-30,27.3,27.95,26.95,27.9,144015,19.7572058986389,20.2276155628922,19.5039083871179,20.1914302041035,198996.230548514,0.0,1.0
2016-12-01,28.55,28.6,27.4,27.4,74398,20.6618398683568,20.6980252271455,19.8295766162163,19.8295766162163,102801.246816987,0.0,1.0
2016-12-02,28.3,28.7,28.15,28.45,49985,20.4809130744132,20.7703959447229,20.3723569980471,20.5894691507794,69067.9900285905,0.0,1.0
2016-12-05,28.6,28.8,28.1,28.3,58162,20.6980252271455,20.8427666623004,20.3361716392584,20.4809130744132,80366.7587484822,0.0,1.0
2016-12-06,29.35,29.55,28.2974,28.6,49258,21.2408056089763,21.3855470441311,20.4790314357562,20.6980252271455,68063.4400885926,0.0,1.0
2016-12-07,32.4,33.81,30.1,30.1,318407,23.4481124950879,24.4685396129297,21.783585990807,21.783585990807,439966.62000667,0.0,1.0
2016-12-08,32.15,32.6,32.0,32.25,209974,23.2671857011443,23.5928539302428,23.1586296247782,23.3395564187218,290136.683770397,0.0,1.0
2016-12-09,34.3,34.35,32.15,32.45,190719,24.8231561290591,24.8593414878478,23.2671857011443,23.4842978538766,263530.618990952,0.0,1.0
2016-12-12,35.65,35.8,33.75,34.4,117728,25.8001608163545,25.9087168927206,24.4251171823833,24.8955268466366,162673.528660316,0.0,1.0
2016-12-13,32.25,36.65,31.6,35.4,352652,23.4264012798147,26.6225614544251,22.95424125402,25.7145614048198,485479.048367516,0.12,1.0
2016-12-14,33.9,33.95,31.155,31.85,161694,24.6249613452936,24.6612813472778,22.6309932363605,23.135841263941,222596.353478038,0.0,1.0
2016-12-15,33.95,34.6,33.0,33.75,105081,24.6612813472778,25.1334413730725,23.9712013095778,24.516001339341,144659.959057391,0.0,1.0
2016-12-16,35.3,35.3,33.405,34.2,236403,25.6419214008514,25.6419214008514,24.2653933256499,24.8428813571988,325444.640810845,0.0,1.0
2016-12-19,35.3,36.2,35.15,35.4,165396,25.6419214008514,26.2956814365672,25.5329613948988,25.7145614048198,227692.718838384,0.0,1.0
2016-12-20,36.0,36.05,35.25,35.3,128593,26.1504014286304,26.1867214306146,25.6056013988672,25.6419214008514,177027.798698785,0.0,1.0
2016-12-21,34.65,35.85,34.6,35.75,116877,25.1697613750567,26.0414414226777,25.1334413730725,25.9688014187093,160898.944954375,0.0,1.0
2016-12-22,34.3,35.075,33.85,34.55,108959,24.9155213611673,25.4784813919225,24.5886413433094,25.0971213710883,149998.615153398,0.0,1.0
2016-12-23,35.0,35.1,34.3,34.4,37239,25.4240013889462,25.4966413929146,24.9155213611673,24.9881613651357,51265.1403711248,0.0,1.0
2016-12-27,35.0,35.55,34.7,35.0,74081,25.4240013889462,25.8235214107725,25.2060813770409,25.4240013889462,101983.749935103,0.0,1.0
2016-12-28,36.85,37.0,34.95,35.0,133304,26.7678414623619,26.8768014683145,25.387681386962,25.4240013889462,183513.205833466,0.0,1.0
2016-12-29,37.9,38.045,37.15,37.15,246458,27.5305615040303,27.6358895097845,26.9857614742672,26.9857614742672,339286.875737444,0.0,1.0
2016-12-30,37.95,38.1,37.7,38.0,210639,27.5668815060145,27.6758415119671,27.3852814960935,27.6032015079987,289976.581074502,0.0,1.0
2017-01-03,36.8,39.5,36.8,38.75,306935,26.7315214603777,28.692801567525,26.7315214603777,28.1480015377618,422542.653127399,0.0,1.0
2017-01-04,38.45,38.7,36.25,37.05,285617,27.9300815258566,28.1116815357776,26.3320014385514,26.9131214702987,393195.187770337,0.0,1.0
2017-01-05,37.1,38.4,37.0,38.4,99825,26.9494414722829,27.8937615238724,26.8768014683145,27.8937615238724,137424.276633302,0.0,1.0
2017-01-06,37.55,37.85,36.9,37.3,127031,27.2763214901408,27.4942415020461,26.8041614643461,27.0947214802198,174877.468419785,0.0,1.0
2017-01-09,37.1,37.5,36.3,37.15,114097,26.9494414722829,27.2400014881566,26.3683214405356,26.9857614742672,157071.852652441,0.0,1.0
2017-01-10,37.8,38.05,37.1,37.1,98971,27.4579215000619,27.6395215099829,26.9494414722829,26.9494414722829,136248.615904578,0.0,1.0
2017-01-11,36.15,37.65,35.65,37.6,92866,26.259361434583,27.3489614941092,25.8961614147409,27.312641492125,127844.156011302,0.0,1.0
2017-01-12,35.4,36.1,35.1,35.85,53108,25.7145614048198,26.2230414325988,25.4966413929146,26.0414414226777,73111.2294860148,0.0,1.0
2017-01-13,35.0,35.9,34.75,35.6,73717,25.4240013889462,26.0777614246619,25.2424013790251,25.8598414127567,101482.648640893,0.0,1.0
2017-01-17,34.2,34.85,33.3,33.3,63822,24.8428813571988,25.3150413829936,24.1891213214831,24.1891213214831,87860.6780194403,0.0,1.0
2017-01-18,34.25,34.475,33.8,34.45,53370,24.879201359183,25.042641368112,24.5523213413252,25.0244813671199,73471.9122856935,0.0,1.0
2017-01-19,34.3,34.5,33.605,34.1,70143,24.9155213611673,25.0608013691041,24.4106733335868,24.7702413532304,96562.4947246652,0.0,1.0
2017-01-20,34.2,35.15,34.1,34.25,56139,24.8428813571988,25.5329613948988,24.7702413532304,24.879201359183,77283.8614166488,0.0,1.0
2017-01-23,34.2,34.55,34.0,34.25,32375,24.8428813571988,25.0971213710883,24.697601349262,24.879201359183,44569.1054946473,0.0,1.0
2017-01-24,34.75,35.05,34.25,34.35,50565,25.2424013790251,25.4603213909304,24.879201359183,24.9518413631515,69610.40368608,0.0,1.0
2017-01-25,34.95,35.15,34.65,35.05,36469,25.387681386962,25.5329613948988,25.1697613750567,25.4603213909304,50205.1184026035,0.0,1.0
2017-01-26,34.45,35.65,34.3,34.45,41174,25.0244813671199,25.8961614147409,24.9155213611673,25.0244813671199,56682.265625841,0.0,1.0
2017-01-27,33.95,34.45,33.85,34.3,43807,24.6612813472778,25.0244813671199,24.5886413433094,24.9155213611673,60306.9900974212,0.0,1.0
2017-01-30,32.9,33.922,32.55,33.9,83459,23.8985613056094,24.6409421461666,23.6443212917199,24.6249613452936,114893.991520549,0.0,1.0
2017-01-31,33.2,33.2,32.2,32.5,59429,24.1164813175147,24.1164813175147,23.3900812778305,23.6080012897357,81813.0461912397,0.0,1.0
2017-02-01,32.8,33.3,32.6,33.2,45955,23.825921301641,24.1891213214831,23.6806412937042,24.1164813175147,63264.0383940236,0.0,1.0
2017-02-02,32.6,32.85,32.5,32.85,36917,23.6806412937042,23.8622413036252,23.6080012897357,23.8622413036252,50821.8584570159,0.0,1.0
2017-02-03,32.6,32.85,32.3,32.8,28054,23.6806412937042,23.8622413036252,23.4627212817989,23.825921301641,38620.5926037631,0.0,1.0
2017-02-06,32.15,32.6,32.0,32.6,37965,23.3537612758463,23.6806412937042,23.2448012698936,23.6806412937042,52264.5896557307,0.0,1.0
2017-02-07,32.0,32.6,31.85,32.15,37180,23.2448012698936,23.6806412937042,23.135841263941,23.3537612758463,51183.9179086019,0.0,1.0
2017-02-08,31.95,32.2,31.65,31.85,47973,23.2084812679094,23.3900812778305,22.9905612560042,23.135841263941,66042.1219426939,0.0,1.0
2017-02-09,32.3,32.4,31.85,31.95,48755,23.4627212817989,23.5353612857673,23.135841263941,23.2084812679094,67118.6637341012,0.0,1.0
2017-02-10,32.9,32.95,32.35,32.45,35966,23.8985613056094,23.9348813075936,23.4990412837831,23.5716812877515,49512.6624932968,0.0,1.0
2017-02-13,32.1,33.5,31.95,33.1,43265,23.3174412738621,24.3344013294199,23.2084812679094,24.0438413135462,59560.8447637347,0.0,1.0
2017-02-14,32.3,32.45,31.9,31.9,27996,23.4627212817989,23.5716812877515,23.1721612659252,23.1721612659252,38540.7467931473,0.0,1.0
2017-02-15,32.4,32.5,31.85,32.1,35844,23.5353612857673,23.6080012897357,23.135841263941,23.3174412738621,49344.710960622,0.0,1.0
2017-02-16,32.95,33.3,32.3,32.3,47052,23.9348813075936,24.1891213214831,23.4627212817989,23.4627212817989,64774.2255361898,0.0,1.0
2017-02-17,33.15,33.3,32.65,33.05,64172,24.0801613155305,24.1891213214831,23.7169612956884,24.007521311562,88342.5061869497,0.0,1.0
2017-02-21,33.25,33.5,32.725,33.1,46545,24.1528013194989,24.3344013294199,23.7714412986647,24.0438413135462,64076.2630192541,0.0,1.0
2017-02-22,33.25,33.75,33.175,33.55,26972,24.1528013194989,24.516001339341,24.0983213165226,24.3707213314041,37131.0552402046,0.0,1.0
2017-02-23,33.1,33.6,32.9,33.35,38010,24.0438413135462,24.4070413333883,23.8985613056094,24.2254413234673,52326.5389915535,0.0,1.0
2017-02-24,33.35,33.6,32.8,33.25,33985,24.2254413234673,24.4070413333883,23.825921301641,24.1528013194989,46785.5150651918,0.0,1.0
2017-02-27,33.1,33.614,33.0,33.2,30418,24.0438413135462,24.4172109339439,23.9712013095778,24.1164813175147,41874.9977123145,0.0,1.0
2017-02-28,33.0,33.35,32.6,33.0,58133,23.9712013095778,24.2254413234673,23.6806412937042,23.9712013095778,80028.9053195469,0.0,1.0
2017-03-01,33.25,33.9,33.0,33.3,31342,24.1528013194989,24.6249613452936,23.9712013095778,24.1891213214831,43147.02407454,0.0,1.0
2017-03-02,33.1,33.65,32.9,33.1,23100,24.0438413135462,24.4433613353725,23.8985613056094,24.0438413135462,31800.6590556402,0.0,1.0
2017-03-03,33.1,33.5,32.7,33.1,27414,24.0438413135462,24.3344013294199,23.7532812976726,24.0438413135462,37739.5353831741,0.0,1.0
2017-03-06,32.15,32.95,32.05,32.95,25447,23.3537612758463,23.9348813075936,23.2811212718779,23.9348813075936,35031.6610817695,0.0,1.0
2017-03-07,32.2,32.3,31.9,32.15,16876,23.3900812778305,23.4627212817989,23.1721612659252,23.3537612758463,23232.3775854105,0.0,1.0
2017-03-08,32.0,32.3,31.9,32.2,18788,23.2448012698936,23.4627212817989,23.1721612659252,23.3900812778305,25864.5360319207,0.0,1.0
2017-03-09,31.45,32.15,31.35,32.0,19417,22.8452812480674,23.3537612758463,22.7726412440989,23.2448012698936,26730.4500815309,0.0,1.0
2017-03-10,31.4,31.9,31.25,31.5,24996,22.8089612460831,23.1721612659252,22.7000012401305,22.8816012500516,34410.7910716356,0.0,1.0
2017-03-13,31.5,31.65,30.8,31.4,40865,22.8816012500516,22.9905612560042,22.3731212222726,22.8089612460831,56256.8801865253,0.0,1.0
2017-03-14,30.85,31.4,30.75,31.35,32536,22.4094412242568,22.8089612460831,22.3368012202884,22.7726412440989,44790.7464517018,0.0,1.0
2017-03-15,31.7,31.85,30.85,30.9,33705,23.1140492627505,23.2234217356026,22.4942719165884,22.5307294075391,46225.0680464656,0.12,1.0
2017-03-16,32.0,32.25,31.7,31.8,39973,23.3327942084548,23.5150816632083,23.1140492627505,23.1869642446519,54821.3809530149,0.0,1.0
2017-03-17,32.15,32.3,31.25,31.7,88666,23.4421666813069,23.551539154159,22.7859318441941,23.1140492627505,121601.895368875,0.0,1.0
2017-03-20,31.9,32.4,31.45,32.15,57777,23.2598792265533,23.6244541360604,22.9317618079969,23.4421666813069,79238.8594131627,0.0,1.0
2017-03-21,31.3,31.9,30.95,31.9,52077,22.8223893351448,23.2598792265533,22.5671868984898,23.2598792265533,71421.5359340095,0.0,1.0
2017-03-22,29.9,31.25,29.75,31.15,65383,21.8015795885249,22.7859318441941,21.6922071156728,22.7130168622927,89670.1861469237,0.0,1.0
2017-03-23,30.05,30.5,29.75,30.0,76351,21.910952061377,22.2390694799334,21.6922071156728,21.8744945704263,104712.362273126,0.0,1.0
2017-03-24,30.65,30.875,30.05,30.05,53739,22.3484419527856,22.5125006620638,21.910952061377,21.910952061377,73700.9028852993,0.0,1.0
2017-03-27,30.55,31.05,30.1,30.15,44401,22.2755269708842,22.6401018803913,21.9474095523278,21.9838670432785,60894.2069820832,0.0,1.0
2017-03-28,30.55,30.65,30.15,30.4,27766,22.2755269708842,22.3484419527856,21.9838670432785,22.166154498032,38079.9655652918,0.0,1.0
2017-03-29,30.6,31.05,30.025,30.4,50676,22.3119844618349,22.6401018803913,21.8927233159017,22.166154498032,69500.1201104491,0.0,1.0
2017-03-30,30.75,30.874,30.0,30.874,74778,22.421356934687,22.5117715122448,21.8744945704263,22.5117715122448,102555.055284931,0.0,1.0
2017-03-31,31.05,31.46,30.5,30.7,102800,22.6401018803913,22.9390533061871,22.2390694799334,22.3848994437363,140986.114676655,0.0,1.0
2017-04-03,31.05,31.55,30.7,31.0,86645,22.6401018803913,23.0046767898984,22.3848994437363,22.6036443894405,118830.174184424,0.0,1.0
2017-04-04,31.2,31.25,30.5,31.05,56841,22.7494743532434,22.7859318441941,22.2390694799334,22.6401018803913,77955.17261027,0.0,1.0
2017-04-05,31.45,31.85,31.1,31.4,99633,22.9317618079969,23.2234217356026,22.676559371342,22.8953043170462,136642.700034817,0.0,1.0
2017-04-06,39.3,39.9,34.1,37.6,301400,28.6555878872585,29.093077778667,24.8640088283846,27.4160331949343,413358.122213462,0.0,1.0
2017-04-07,38.7,40.15,37.75,39.25,161895,28.21809799585,29.2753652334206,27.5254056677865,28.6191303963078,222032.558711839,0.0,1.0
2017-04-10,39.45,40.075,39.0,39.1,92446,28.7649603601106,29.2206789969945,28.4368429415542,28.5097579234557,126786.015149787,0.0,1.0
2017-04-11,41.1,41.3,39.35,39.35,88940,29.9680575614841,30.1138875252869,28.6920453782092,28.6920453782092,121977.675479978,0.0,1.0
2017-04-12,39.95,41.1,39.755,41.1,52459,29.1295352696177,29.9680575614841,28.98735105491,29.9680575614841,71945.4337531388,0.0,1.0
2017-04-13,39.9,40.6,39.15,40.0,61501,29.093077778667,29.603482651977,28.5462154144064,29.1659927605685,84346.1774195426,0.0,1.0
2017-04-17,39.2,40.325,38.75,40.0,63485,28.5826729053571,29.4029664517481,28.2545554868007,29.1659927605685,87067.1545743916,0.0,1.0
2017-04-18,39.45,39.6,38.75,39.1,45262,28.7649603601106,28.8743328329628,28.2545554868007,28.5097579234557,62075.0342655134,0.0,1.0
2017-04-19,39.7,40.15,39.35,39.7,41671,28.9472478148642,29.2753652334206,28.6920453782092,28.9472478148642,57150.1204736469,0.0,1.0
2017-04-20,41.75,41.9,39.8,39.8,94272,30.4420049438433,30.5513774166954,29.0201627967656,29.0201627967656,129290.301583635,0.0,1.0
2017-04-21,42.0,42.25,41.35,41.65,61788,30.6242923985969,30.8065798533504,30.1503450162376,30.3690899619419,84739.7865140191,0.0,1.0
2017-04-24,42.1,42.9,40.85,42.65,104231,30.6972073804983,31.2805272357097,29.7857701067305,31.0982397809561,142948.674308,0.0,1.0
2017-04-25,42.95,43.25,42.05,42.3,52921,31.3169847266604,31.5357296723646,30.6607498895476,30.8430373443011,72579.0483930279,0.0,1.0
2017-04-26,43.85,44.15,43.0,43.0,78329,31.9732195637732,32.1919645094774,31.3534422176111,31.3534422176111,107425.110666417,0.0,1.0
2017-04-27,44.9,45.35,43.6325,44.05,87921,32.7388268737381,33.0669442922945,31.8146294781376,32.119049527576,120580.157475547,0.0,1.0
2017-04-28,43.45,44.9,43.3,44.9,70505,31.6815596361675,32.7388268737381,31.5721871633153,32.7388268737381,96694.8055960853,0.0,1.0
2017-05-01,43.9,44.0,42.887,43.5,56200,32.0096770547239,32.0825920366253,31.2710482880625,31.7180171271182,77076.0665839301,0.0,1.0
2017-05-02,44.5,44.65,43.8,43.95,108561,32.4471669461324,32.5565394189845,31.9367620728225,32.0461345456746,148887.097231638,0.0,1.0
2017-05-03,44.25,44.5,43.75,44.15,61295,32.2648794913788,32.4471669461324,31.9003045818717,32.1919645094774,84063.6566060856,0.0,1.0
2017-05-04,44.4,44.65,43.0,44.325,59908,32.374251964231,32.5565394189845,31.3534422176111,32.3195657278049,82161.4412261581,0.0,1.0
2017-05-05,45.7,45.85,44.05,44.5,92837,33.3221467289495,33.4315192018016,32.119049527576,32.4471669461324,127322.256111251,0.0,1.0
2017-05-08,45.85,46.05,44.95,45.7,95536,33.4315192018016,33.5773491656044,32.7752843646888,33.3221467289495,131023.827351643,0.0,1.0
2017-05-09,46.2,46.6,45.65,45.85,73569,33.6867216384566,33.9783815660622,33.2856892379987,33.4315192018016,100896.959831195,0.0,1.0
2017-05-10,45.9,46.4,45.825,46.0,58388,33.4679766927523,33.8325516022594,33.4132904563262,33.5408916746537,80076.8216317174,0.0,1.0
2017-05-11,44.95,45.7,44.65,45.7,48654,32.7752843646888,33.3221467289495,32.5565394189845,33.3221467289495,66727.0274657391,0.0,1.0
2017-05-12,44.85,45.65,44.1,44.85,63489,32.7023693827874,33.2856892379987,32.1555070185267,32.7023693827874,87072.6404154295,0.0,1.0
2017-05-15,44.2,45.4,43.55,44.8,48587,32.2284220004281,33.1034017832452,31.7544746180689,32.6659118918367,66635.1396283527,0.0,1.0
2017-05-16,43.95,44.6,43.75,44.2,41739,32.0461345456746,32.5200819280338,31.9003045818717,32.2284220004281,57243.3797712929,0.0,1.0
2017-05-17,42.8,43.95,42.55,43.45,57797,31.2076122538082,32.0461345456746,31.0253247990547,31.6815596361675,79266.2886183527,0.0,1.0
2017-05-18,42.25,43.1,42.05,42.65,50892,30.8065798533504,31.4263571995125,30.6607498895476,31.0982397809561,69796.3555265014,0.0,1.0
2017-05-19,42.45,42.85,41.355,42.25,56704,30.9524098171533,31.244069744759,30.1539907653327,30.8065798533504,77767.2825547184,0.0,1.0
2017-05-22,42.05,42.9,41.5,42.4,65681,30.6607498895476,31.2805272357097,30.2597174890898,30.9159523262026,90078.8813042547,0.0,1.0
2017-05-23,41.75,42.2,41.65,42.05,73738,30.4420049438433,30.7701223623997,30.3690899619419,30.6607498895476,101128.736615051,0.0,1.0
2017-05-24,41.4,41.8417,41.15,41.65,42690,30.1868025071883,30.5088679822469,30.0045150524348,30.3690899619419,58547.638478078,0.0,1.0
2017-05-25,41.85,41.9,40.85,41.5,37911,30.5149199257447,30.5513774166954,29.7857701067305,30.2597174890898,51993.4298979249,0.0,1.0
2017-05-26,41.85,41.95,41.25,41.7,40702,30.5149199257447,30.5878349076462,30.0774300343362,30.4055474528926,55821.1754821909,0.0,1.0
2017-05-30,42.35,42.7,41.75,41.75,83968,30.8794948352518,31.1346972719068,30.4420049438433,30.4420049438433,115158.775069741,0.0,1.0
2017-05-31,42.9,42.95,41.9,42.65,136971,31.2805272357097,31.3169847266604,30.5513774166954,31.0982397809561,187850.283204048,0.0,1.0
2017-06-01,43.75,44.55,42.8,43.0,116791,31.9003045818717,32.4836244370831,31.2076122538082,31.3534422176111,160174.215167327,0.0,1.0
2017-06-02,43.65,44.79,43.55,44.1,62341,31.8273895999703,32.6586203936465,31.7544746180689,32.1555070185267,85498.2040375231,0.0,1.0
2017-06-05,44.15,44.35,42.0,43.5,155087,32.1919645094774,32.3377944732803,30.6242923985969,31.7180171271182,212695.65726516,0.0,1.0
2017-06-06,39.9,43.4,38.06,41.35,340700,29.093077778667,31.6451021452168,27.7514421116809,30.1503450162376,467256.510411834,0.0,1.0
2017-06-07,40.85,41.35,39.7,39.8,118162,29.7857701067305,30.1503450162376,28.9472478148642,29.0201627967656,162054.487183103,0.0,1.0
2017-06-08,40.95,41.61,40.1,40.85,68753,29.858685088632,30.3399239691813,29.2389077424699,29.7857701067305,94292.0072214403,0.0,1.0
2017-06-09,41.7,42.15,41.0,41.05,87003,30.4055474528926,30.733664871449,29.8951425795827,29.9316000705334,119321.156957325,0.0,1.0
2017-06-12,40.45,41.8,40.3,41.5,79336,29.4941101791248,30.478462434794,29.3847377062727,30.2597174890898,108806.171147735,0.0,1.0
2017-06-13,40.2,40.95,40.15,40.65,51820,29.3118227243713,29.858685088632,29.2753652334206,29.6399401429277,71069.0706473178,0.0,1.0
2017-06-14,39.9,40.4,39.6,40.3,62873,29.1805757569487,29.5462471323491,28.9611729317085,29.473112857269,85969.2667099835,0.12,1.0
2017-06-15,40.0,40.0,39.25,39.4,75944,29.2537100320288,29.2537100320288,28.7052029689283,28.8149043815484,103841.871566857,0.0,1.0
2017-06-16,39.45,40.0,39.025,39.5,64107,28.8514715190884,29.2537100320288,28.5406508499981,28.8880386566284,87656.5740616307,0.0,1.0
2017-06-19,38.9,39.7,38.75,39.7,59066,28.449233006148,29.0343072067886,28.3395315935279,29.0343072067886,80763.7731218787,0.0,1.0
2017-06-20,38.35,38.95,38.05,38.95,50255,28.0469944932076,28.485800143688,27.8275916679674,28.485800143688,68716.0704676127,0.0,1.0
2017-06-21,38.55,38.6,38.2,38.45,61788,28.1932630433678,28.2298301809078,27.9372930805875,28.1201287682877,84485.6942006337,0.0,1.0
2017-06-22,40.25,40.5,37.8,38.5,157573,29.436545719729,29.6193814074292,27.6447559802672,28.1566959058277,215457.116143531,0.0,1.0
2017-06-23,39.4,40.475,39.25,39.85,209206,28.8149043815484,29.6010978386591,28.7052029689283,29.1440086194087,286057.392065414,0.0,1.0
2017-06-26,40.6,40.75,39.4,39.4,71208,29.6925156825092,29.8022170951293,28.8149043815484,28.8149043815484,97366.1117472445,0.0,1.0
2017-06-27,40.0,40.725,39.9,40.65,55617,29.2537100320288,29.7839335263593,29.1805757569487,29.7290828200493,76047.7900944626,0.0,1.0
2017-06-28,40.85,41.05,40.45,40.45,46521,29.8753513702094,30.0216199203696,29.5828142698891,29.5828142698891,63610.3932787546,0.0,1.0
2017-06-29,41.4,41.45,40.2,40.75,76777,30.2775898831498,30.3141570206898,29.3999785821889,29.8022170951293,104980.872396615,0.0,1.0
2017-06-30,41.15,41.55,40.55,41.4,40439,30.0947541954496,30.3872912957699,29.6559485449692,30.2775898831498,55294.183138788,0.0,1.0
2017-07-03,41.85,42.0,41.15,41.2,15430,30.6066941210101,30.7163955336302,30.0947541954496,30.1313213329897,21098.1786352655,0.0,1.0
2017-07-05,40.85,41.75,40.15,41.7,54820,29.8753513702094,30.5335598459301,29.3634114446489,30.49699270839,74958.0137903598,0.0,1.0
2017-07-06,40.6,40.75,40.15,40.55,48952,29.6925156825092,29.8022170951293,29.3634114446489,29.6559485449692,66934.4161084585,0.0,1.0
2017-07-07,41.3,41.4,40.7,40.8,83239,30.2044556080697,30.2775898831498,29.7656499575893,29.8387842326694,113816.674751838,0.0,1.0
2017-07-10,41.25,41.45,40.7,41.0,85560,30.1678884705297,30.3141570206898,29.7656499575893,29.9850527828295,116990.289308704,0.0,1.0
2017-07-11,41.6,41.95,41.05,41.4,65262,30.42385843331,30.6798283960902,30.0216199203696,30.2775898831498,89235.8609264219,0.0,1.0
2017-07-12,42.15,42.8,41.75,41.95,60499,30.8260969462503,31.3014697342708,30.5335598459301,30.6798283960902,82723.1827125681,0.0,1.0
2017-07-13,42.2,42.35,40.8,42.35,43050,30.8626640837904,30.9723654964105,29.8387842326694,30.9723654964105,58864.328596771,0.0,1.0
2017-07-14,42.55,42.8,41.5,42.3,53382,31.1186340465706,31.3014697342708,30.3507241582299,30.9357983588705,72991.7674599961,0.0,1.0
2017-07-17,43.35,43.35,42.525,42.7,75185,31.7037082472112,31.7037082472112,31.1003504778006,31.2283354591907,102804.054484279,0.0,1.0
2017-07-18,43.05,43.35,42.6,43.15,35495,31.484305421971,31.7037082472112,31.1552011841107,31.5574396970511,48534.0149487198,0.0,1.0
2017-07-19,43.65,43.7,43.1,43.1,23479,31.9231110724514,31.9596782099915,31.520872559511,31.520872559511,32103.9621631495,0.0,1.0
2017-07-20,43.6,43.7,43.1,43.7,35370,31.8865439349114,31.9596782099915,31.520872559511,31.9596782099915,48363.0964568592,0.0,1.0
2017-07-21,43.8,44.0184,43.2,43.75,46872,32.0328124850715,32.1925377418464,31.5940068345911,31.9962453475315,64090.332403899,0.0,1.0
2017-07-24,43.95,44.3,43.45,43.9,71264,32.1425138976917,32.3984838604719,31.7768425222913,32.1059467601516,97442.6832315977,0.0,1.0
2017-07-25,43.85,44.1,43.6,44.0,61762,32.0693796226116,32.2522153103118,31.8865439349114,32.1790810352317,84450.1431543268,0.0,1.0
2017-07-26,43.5,44.4,43.3,43.8,56445,31.8134096598313,32.471618135552,31.6671411096712,32.0328124850715,77179.9541845468,0.0,1.0
2017-07-27,43.55,44.0,42.7,43.6,40157,31.8499767973714,32.1790810352317,31.2283354591907,31.8865439349114,54908.5910211505,0.0,1.0
2017-07-28,42.35,43.65,42.25,43.4,49580,30.9723654964105,31.9231110724514,30.8992312213304,31.7402753847512,67793.1106115658,0.0,1.0
2017-07-31,42.2,42.5,41.75,42.4,44645,30.8626640837904,31.0820669090306,30.5335598459301,31.0089326339505,61045.2485529115,0.0,1.0
2017-08-01,43.05,43.05,42.0,42.25,27869,31.484305421971,31.484305421971,30.7163955336302,30.8992312213304,38106.6195972918,0.0,1.0
2017-08-02,43.85,43.95,42.7,42.9,48207,32.0693796226116,32.1425138976917,31.2283354591907,31.3746040093509,65915.7418969695,0.0,1.0
2017-08-03,41.85,43.9,41.8,43.9,46109,30.6066941210101,32.1059467601516,30.5701269834701,32.1059467601516,63047.0459295823,0.0,1.0
2017-08-04,42.35,42.45,41.95,42.4,30941,30.9723654964105,31.0454997714906,30.6798283960902,31.0089326339505,42307.1124532565,0.0,1.0
2017-08-07,42.5,42.5675,41.505,42.35,33949,31.0820669090306,31.1314325447097,30.3543808719839,30.9723654964105,46420.0950413886,0.0,1.0
2017-08-08,42.8,43.1,42.35,42.45,25270,31.3014697342708,31.520872559511,30.9723654964105,31.0454997714906,34552.8823145274,0.0,1.0
2017-08-09,42.35,43.0,42.25,42.4,49554,30.9723654964105,31.447738284431,30.8992312213304,31.0089326339505,67757.5595652588,0.0,1.0
2017-08-10,41.95,42.3,41.7247,42.2,32845,30.6798283960902,30.9357983588705,30.5150568743348,30.8626640837904,44910.5429212763,0.0,1.0
2017-08-11,42.35,42.55,41.8,42.05,30183,30.9723654964105,31.1186340465706,30.5701269834701,30.7529626711703,41270.6627186141,0.0,1.0
2017-08-14,43.55,43.8,42.55,42.55,29609,31.8499767973714,32.0328124850715,31.1186340465706,31.1186340465706,40485.8050039905,0.0,1.0
2017-08-15,42.7,43.35,42.4,43.35,26698,31.2283354591907,31.7037082472112,31.0089326339505,31.7037082472112,36505.4551655423,0.0,1.0
2017-08-16,42.55,43.05,42.45,42.8,23327,31.1186340465706,31.484305421971,31.0454997714906,31.3014697342708,31896.1252770471,0.0,1.0
2017-08-17,41.3,42.55,41.25,42.3,35026,30.2044556080697,31.1186340465706,30.1678884705297,30.9357983588705,47892.7287672591,0.0,1.0
2017-08-18,41.15,41.65,40.95,41.1,70521,30.0947541954496,30.46042557085,29.9484856452895,30.0581870579096,96426.7437159789,0.0,1.0
2017-08-21,40.95,41.2,40.8,41.05,29334,29.9484856452895,30.1313213329897,29.8387842326694,30.0216199203696,40109.7843218973,0.0,1.0
2017-08-22,41.5,41.8,40.8,41.15,29682,30.3507241582299,30.5701269834701,29.8387842326694,30.0947541954496,40585.6214032371,0.0,1.0
2017-08-23,40.0,41.55,39.9,41.05,25296,29.2537100320288,30.3872912957699,29.1805757569487,30.0216199203696,34588.4333608344,0.0,1.0
2017-08-24,39.25,40.25,39.15,40.05,29273,28.7052029689283,29.436545719729,28.6320686938482,29.2902771695688,40026.3760978694,0.0,1.0
2017-08-25,39.05,39.5,38.85,39.35,19973,28.5589344187681,28.8880386566284,28.412665868608,28.7783372440083,27310.040303445,0.0,1.0
2017-08-28,39.4,39.7,39.1,39.2,35419,28.8149043815484,29.0343072067886,28.5955015563082,28.6686358313882,48430.0965056685,0.0,1.0
2017-08-29,39.05,39.65,38.975,39.25,27040,28.5589344187681,28.9977400692486,28.5040837124581,28.7052029689283,36973.0881592727,0.0,1.0
2017-08-30,39.75,39.85,39.05,39.05,30366,29.0708743443286,29.1440086194087,28.5589344187681,28.5589344187681,41520.887390698,0.0,1.0
2017-08-31,40.25,40.85,39.8,40.0,32347,29.436545719729,29.8753513702094,29.1074414818687,29.2537100320288,44229.6036497038,0.0,1.0
2017-09-01,40.1,41.0,39.85,40.4,41108,29.3268443071089,29.9850527828295,29.1440086194087,29.5462471323491,56208.9389072256,0.0,1.0
2017-09-05,40.2,40.35,39.85,40.05,24069,29.3999785821889,29.5096799948091,29.1440086194087,29.2902771695688,32910.6974447313,0.0,1.0
2017-09-06,40.75,40.85,39.75,40.3,42166,29.8022170951293,29.8753513702094,29.0708743443286,29.473112857269,57655.5930223333,0.0,1.0
2017-09-07,45.95,46.15,42.9,43.05,135500,33.6051993992931,33.7514679494532,31.3746040093509,31.484305421971,185275.645176829,0.0,1.0
2017-09-08,44.95,46.0,44.55,46.0,70983,32.8738566484924,33.6417665368331,32.5813195481721,33.6417665368331,97058.4584618953,0.0,1.0
2017-09-11,45.4,45.8,44.15,45.05,86217,33.2029608863527,33.495497986673,32.2887824478518,32.9469909235724,117888.636901923,0.0,1.0
2017-09-12,43.45,44.9,43.05,44.9,116053,31.7768425222913,32.8372895109523,31.484305421971,32.8372895109523,158684.829887133,0.0,1.0
2017-09-13,43.6,44.1,42.85,43.55,106822,31.8865439349114,32.2522153103118,31.3380368718109,31.8499767973714,146062.841100215,0.0,1.0
2017-09-14,43.6,43.8,43.3,43.55,78175,31.9743050650075,32.1209761891589,31.7542983787804,31.9376372839696,106599.032975705,0.12,1.0
2017-09-15,43.6,43.75,43.45,43.7,121521,31.9743050650075,32.084308408121,31.8643017218939,32.0476406270832,165705.418436082,0.0,1.0
2017-09-18,44.65,45.15,43.6,43.6,124700,32.7443284668024,33.1110062771809,31.9743050650075,31.9743050650075,170040.28669102,0.0,1.0
2017-09-19,45.2,46.7,44.7,44.75,324108,33.1476740582188,34.2477074893543,32.7809962478402,32.8176640288781,441952.022765461,0.0,1.0
2017-09-20,45.55,46.9,44.225,45.25,42472,33.4043485254837,34.3943786135058,32.4326523279806,33.1843418392566,57914.6034991259,0.0,1.0
2017-09-21,45.85,46.15,45.5,45.55,38551,33.6243552117108,33.844361897938,33.3676807444459,33.4043485254837,52567.9478125543,0.0,1.0
2017-09-22,46.15,46.55,45.675,45.8,32687,33.844361897938,34.1377041462408,33.4960179780784,33.587687430673,44571.82719382,0.0,1.0
2017-09-25,45.5,46.4,45.4,46.1,43251,33.3676807444459,34.0277008031272,33.2943451823702,33.8076941169001,58976.8439428492,0.0,1.0
2017-09-26,46.75,47.045,45.8,45.8,42567,34.2843752703922,34.5007151785155,33.587687430673,33.587687430673,58044.1450166531,0.0,1.0
2017-09-27,47.65,47.7,46.025,46.75,81045,34.9443953290735,34.9810631101114,33.7526924453433,34.2843752703922,110512.55039995,0.0,1.0
2017-09-28,47.95,48.1,46.65,47.75,34692,35.1644020153007,35.2744053584142,34.2110397083165,35.0177308911492,47305.8350111055,0.0,1.0
2017-09-29,47.75,48.05,47.1,47.7,48101,35.0177308911492,35.2377375773764,34.5410497376572,34.9810631101114,65590.2793113453,0.0,1.0
2017-10-02,48.7,48.95,47.055,47.9,59068,35.7144187308684,35.8977576360577,34.5080487347231,35.1277342342628,80544.8248136742,0.0,1.0
2017-10-03,49.65,50.05,48.75,49.0,55501,36.4111065705876,36.7044488188905,35.7510865119063,35.9344254170956,75680.8817292567,0.0,1.0
2017-10-04,48.75,50.5326,48.75,49.8,69850,35.7510865119063,37.0583662414678,35.7510865119063,36.5211099137012,95247.1052555552,0.0,1.0
2017-10-05,48.5,49.5,48.15,48.85,45485,35.567747606717,36.3011032274741,35.3110731394521,35.824422073982,62023.1149971215,0.0,1.0
2017-10-06,48.5,48.6,47.775,48.45,42904,35.567747606717,35.6410831687927,35.0360647816682,35.5310798256792,58503.6765051445,0.0,1.0
2017-10-09,48.15,49.2,48.05,48.55,40299,35.3110731394521,36.081096541247,35.2377375773764,35.6044153877549,54951.5117350554,0.0,1.0
2017-10-10,48.8,49.25,48.15,48.5,44322,35.7877542929441,36.1177643222848,35.3110731394521,35.567747606717,60437.2541036038,0.0,1.0
2017-10-11,48.35,48.9,48.2,48.85,22990,35.4577442636035,35.8610898550199,35.3477409204899,35.824422073982,31349.0472415922,0.0,1.0
2017-10-12,48.2,48.55,47.75,48.25,40571,35.3477409204899,35.6044153877549,35.0177308911492,35.3844087015278,55322.4095536598,0.0,1.0
2017-10-13,48.55,48.95,48.15,48.25,21999,35.6044153877549,35.8977576360577,35.3110731394521,35.3844087015278,29997.7246745449,0.0,1.0
2017-10-16,49.1,50.04,48.25,48.55,39385,36.0077609791713,36.6971152626829,35.3844087015278,35.6044153877549,53705.1859769512,0.0,1.0
2017-10-17,48.65,49.95,48.65,49.35,28957,35.6777509498306,36.6311132568148,35.6777509498306,36.1910998843605,39485.6181372242,0.0,1.0
2017-10-18,49.1,49.9,48.75,49.0,35125,36.0077609791713,36.5944454757769,35.7510865119063,35.9344254170956,47896.2716120454,0.0,1.0
2017-10-19,48.8,49.0,48.4,48.75,36675,35.7877542929441,35.9344254170956,35.4944120446413,35.7510865119063,50009.8437401216,0.0,1.0
2017-10-20,48.4,49.443,48.1,49.3,56684,35.4944120446413,36.2593019570909,35.2744053584142,36.1544321033227,77294.0145212011,0.0,1.0
2017-10-23,48.45,48.75,48.15,48.3,41345,35.5310798256792,35.7510865119063,35.3110731394521,35.4210764825656,56377.8320227764,0.0,1.0
2017-10-24,48.4,48.65,48.15,48.5,66250,35.4944120446413,35.6777509498306,35.3110731394521,35.567747606717,90338.1635387336,0.0,1.0
2017-10-25,48.25,48.55,47.4,48.1,48260,35.3844087015278,35.6044153877549,34.7610564238843,35.2744053584142,65807.0909038381,0.0,1.0
2017-10-26,48.75,49.2,47.9,48.65,37377,35.7510865119063,36.081096541247,35.1277342342628,35.6777509498306,50967.0873749018,0.0,1.0
2017-10-27,47.4,49.3,47.15,48.8,63654,34.7610564238843,36.1544321033227,34.577717518695,35.7877542929441,86798.2711229364,0.0,1.0
2017-10-30,46.75,47.15,46.305,47.05,42897,34.2843752703922,34.577717518695,33.9580320191553,34.5043819566193,58494.1313406951,0.0,1.0
2017-10-31,47.4,47.55,46.4,46.8,44605,34.7610564238843,34.8710597669978,34.0277008031272,34.32104305143,60823.1514663427,0.0,1.0
2017-11-01,47.35,47.7,46.95,47.4,36849,34.7243886428464,34.9810631101114,34.4310463945436,34.7610564238843,50247.1092564346,0.0,1.0
2017-11-02,47.15,47.95,46.7,47.35,29656,34.577717518695,35.1644020153007,34.2477074893543,34.7243886428464,40438.7709872405,0.0,1.0
2017-11-03,46.45,47.375,46.3,47.2,19772,34.0643685841651,34.7427225333654,33.9543652410515,34.6143852997329,26960.9987847221,0.0,1.0
2017-11-06,45.05,46.55,44.8,46.25,55533,33.0376707151052,34.1377041462408,32.8543318099159,33.9176974600137,75724.5167667394,0.0,1.0
2017-11-07,43.2,45.2996,43.0,45.15,56754,31.6809628167047,33.2207162780462,31.5342916925532,33.1110062771809,77389.4661656947,0.0,1.0
2017-11-08,43.75,43.9,42.4,43.2,42057,32.084308408121,32.1943117512346,31.094278320099,31.6809628167047,57348.7116067701,0.0,1.0
2017-11-09,43.7,43.85,42.95,43.4,22320,32.0476406270832,32.1576439701967,31.4976239115154,31.8276339408561,30435.4386442948,0.0,1.0
2017-11-10,43.75,44.1,43.35,43.35,26279,32.084308408121,32.340982875386,31.7909661598182,31.7909661598182,35833.9109378774,0.0,1.0
2017-11-13,44.25,44.6,43.4233,43.7,35444,32.4509862184996,32.7076606857645,31.8447211268197,32.0476406270832,48331.2583919527,0.0,1.0
2017-11-14,45.4,45.5,43.75,44.05,37960,33.2943451823702,33.3676807444459,32.084308408121,32.3043150943481,51762.0632140426,0.0,1.0
2017-11-15,45.15,45.55,44.45,44.95,30317,33.1110062771809,33.4043485254837,32.597657342651,32.9643351530295,41340.1072302458,0.0,1.0
2017-11-16,46.65,47.15,44.95,45.3,30498,34.2110397083165,34.577717518695,32.9643351530295,33.2210096202945,41586.9179110082,0.0,1.0
2017-11-17,47.95,48.1,46.3,46.3,48265,35.1644020153007,35.2744053584142,33.9543652410515,33.9543652410515,65813.9088784448,0.0,1.0
2017-11-20,49.1,49.45,47.75,48.2,71640,36.0077609791713,36.2644354464362,35.0177308911492,35.3477409204899,97687.9401647526,0.0,1.0
2017-11-21,48.8,49.6,48.05,49.3,42961,35.7877542929441,36.3744387895498,35.2377375773764,36.1544321033227,58581.4014156609,0.0,1.0
2017-11-22,48.05,48.9,48.0,48.75,38348,35.2377375773764,35.8610898550199,35.2010697963385,35.7510865119063,52291.1380435222,0.0,1.0
2017-11-24,47.75,48.35,47.3,48.35,12806,35.0177308911492,35.4577442636035,34.6877208618086,35.4577442636035,17462.196562672,0.0,1.0
2017-11-27,48.05,48.5,47.3,47.8,24290,35.2377375773764,35.567747606717,34.6877208618086,35.0543986721871,33121.7206393333,0.0,1.0
2017-11-28,48.85,49.2,47.45,48.1,33207,35.824422073982,36.081096541247,34.7977242049221,35.2744053584142,45280.8965529166,0.0,1.0
2017-11-29,49.3,50.35,48.45,49.0,40403,36.1544321033227,36.9244555051176,35.5310798256792,35.9344254170956,55093.3256068747,0.0,1.0
2017-11-30,50.0,50.8,48.85,49.45,83671,36.6677810378526,37.2544655344582,35.824422073982,36.2644354464362,114093.350663387,0.0,1.0
2017-12-01,49.25,50.45,48.25,50.05,36364,36.1177643222848,36.9977910671933,35.3844087015278,36.7044488188905,49585.765719585,0.0,1.0
2017-12-04,50.95,51.0,49.5,49.7,57580,37.3644688775718,37.4011366586097,36.3011032274741,36.4477743516255,78515.7955707212,0.0,1.0
2017-12-05,51.25,51.6,50.4,50.95,110943,37.5844755637989,37.8411500310639,36.9611232861554,37.3644688775718,151281.311358154,0.0,1.0
2017-12-06,51.8,52.75,50.35,51.3,128966,37.9878211552153,38.6845089949345,36.9244555051176,37.6211433448368,175857.382625454,0.0,1.0
2017-12-07,46.7,49.8,46.0,49.5,202495,34.2477074893543,36.5211099137012,33.7343585548244,36.3011032274741,276121.153596617,0.0,1.0
2017-12-08,44.53,46.9,44.43,46.4,135045,32.6563257923115,34.3943786135058,32.5829902302358,34.0277008031272,184146.676152276,0.0,1.0
2017-12-11,42.65,44.05,42.45,44.0,103013,31.2776172252883,32.3043150943481,31.1309461011369,32.2676473133103,140468.003631933,0.0,1.0
2017-12-12,41.55,43.6,41.0,43.0,239359,30.4709260424555,31.9743050650075,30.0675804510391,31.5342916925532,326388.716776871,0.0,1.0
2017-12-13,42.05,42.3,41.65,41.85,97276,30.837603852834,31.0209427580233,30.5442616045312,30.6909327286826,132645.059568209,0.0,1.0
2017-12-14,42.35,42.4,41.33,42.0,129219,31.0576105390612,31.094278320099,30.309587805889,30.8009360717962,176202.372140552,0.0,1.0
2017-12-15,43.7,43.8,42.25,42.25,135701,32.1503104139892,32.223880918369,31.0835381004815,31.0835381004815,184450.278197615,0.14,1.0
2017-12-18,44.1,44.3,43.38,43.85,92093,32.4445924315085,32.5917334402682,31.9148847999737,32.2606661705589,125176.523902204,0.0,1.0
2017-12-19,43.25,44.38,43.2,44.2,44225,31.8192431442799,32.6505898437721,31.78245789209,32.5181629358884,60112.4056071035,0.0,1.0
2017-12-20,43.05,43.65,43.05,43.55,31184,31.6721021355202,32.1135251617992,31.6721021355202,32.0399546574194,42386.5518700264,0.0,1.0
2017-12-21,42.5,43.75,42.5,43.55,57675,31.2674643614311,32.1870956661791,31.2674643614311,32.0399546574194,78394.1886577659,0.0,1.0
2017-12-22,42.75,43.0,42.2,42.55,69532,31.4513906223807,31.6353168833303,31.0467528482916,31.304249613621,94510.7017902345,0.0,1.0
2017-12-26,42.45,43.15,42.3,42.85,35854,31.2306791092412,31.7456726399001,31.1203233526714,31.5249611267605,48734.2044236764,0.0,1.0
2017-12-27,42.85,43.1,42.35,42.5,82176,31.5249611267605,31.7088873877101,31.1571086048614,31.2674643614311,111696.937098233,0.0,1.0
2017-12-28,42.5,44.75,42.35,42.85,32205,31.2674643614311,32.9228007099775,31.1571086048614,31.5249611267605,43774.3362934261,0.0,1.0
2017-12-29,42.45,43.05,42.15,42.65,96895,31.2306791092412,31.6721021355202,31.0099675961017,31.3778201180009,131703.596185422,0.0,1.0
2018-01-02,42.25,42.9,41.6,42.6,63095,31.0835381004815,31.5617463789505,30.6053298220126,31.341034865811,85761.2714930514,0.0,1.0
2018-01-03,41.15,42.5,41.1,42.45,61313,30.2742625523033,31.2674643614311,30.2374773001134,31.2306791092412,83339.1051438855,0.0,1.0
2018-01-04,40.95,41.65,40.9,41.25,38891,30.1271215435436,30.6421150742025,30.0903362913537,30.3478330566831,52862.2174441122,0.0,1.0
2018-01-05,40.75,41.2,40.3,40.95,87796,29.9799805347839,30.3110478044932,29.6489132650747,30.1271215435436,119335.868008621,0.0,1.0
2018-01-08,40.75,42.13,40.45,41.0,162358,29.9799805347839,30.9952534952257,29.7592690216444,30.1639067957335,220683.548887691,0.0,1.0
2018-01-09,40.95,41.1,40.0,40.75,63555,30.1271215435436,30.2374773001134,29.4282017519352,29.9799805347839,86386.5220657878,0.0,1.0
2018-01-10,40.9,40.95,40.05,40.65,42166,30.0903362913537,30.1271215435436,29.4649870041251,29.9064100304041,57313.7296739203,0.0,1.0
2018-01-11,41.7,42.0,40.63,40.9,34868,30.6789003263924,30.8996118395319,29.8916959295281,30.0903362913537,47393.9934134197,0.0,1.0
2018-01-12,42.0,42.23,41.46,41.7,38941,30.8996118395319,31.0688239996055,30.5023311158808,30.6789003263924,52930.1794628879,0.0,1.0
2018-01-16,41.3,42.28,41.18,42.05,88616,30.3846183088731,31.1056092517955,30.2963337036173,30.9363970917218,120450.445116542,0.0,1.0
2018-01-17,41.25,41.75,41.05,41.4,49862,30.3478330566831,30.7156855785823,30.2006920479235,30.4581888132529,67774.4436038756,0.0,1.0
2018-01-18,40.1,41.3,39.85,41.2,100057,29.501772256315,30.3846183088731,29.3178459953654,30.3110478044932,136001.514252797,0.0,1.0
2018-01-19,40.05,40.25,39.81,40.15,54697,29.4649870041251,29.6121280128848,29.2884177936135,29.5385575085049,74346.3708194853,0.0,1.0
2018-01-22,39.6,40.45,39.25,40.15,69443,29.1339197344158,29.7592690216444,28.8764229690864,29.5385575085049,94389.7293968138,0.0,1.0
2018-01-23,39.5,40.0,39.3,39.75,41108,29.060349230036,29.4282017519352,28.9132082212763,29.2442754909856,55875.6533566265,0.0,1.0
2018-01-24,39.05,40.2,38.85,39.7,100934,28.7292819603267,29.5753427606948,28.582140951567,29.2074902387957,137193.568062123,0.0,1.0
2018-01-25,39.65,39.8,38.95,39.25,36098,29.1707049866057,29.2810607431755,28.6557114559469,28.8764229690864,49065.8590753018,0.0,1.0
2018-01-26,39.55,39.82,39.4,39.6,25735,29.0971344822259,29.2957748440515,28.9867787256561,29.1339197344158,34980.0510638509,0.0,1.0
2018-01-29,38.8,39.78,38.35,39.6,62626,28.5453556993771,29.2663466422995,28.2142884296678,29.1339197344158,85123.7877569353,0.0,1.0
2018-01-30,38.6,38.9,38.0,38.45,48923,28.3982146906174,28.6189262037569,27.9567916643384,28.2878589340477,66498.116891268,0.0,1.0
2018-01-31,37.15,38.85,37.0,38.8,58336,27.3314423771098,28.582140951567,27.22108662054,28.5453556993771,79292.6465459805,0.0,1.0
2018-02-01,37.0,37.3,36.6,37.0,51491,27.22108662054,27.4417981336795,26.9268046030207,27.22108662054,69988.6461755878,0.0,1.0
2018-02-02,37.05,37.3,35.9,36.7,57527,27.2578718727299,27.4417981336795,26.4118110723618,27.0003751074005,78193.0210821899,0.0,1.0
2018-02-05,36.9,37.4,36.8,37.05,45664,27.1475161161602,27.5153686380594,27.0739456117803,27.2578718727299,62068.352507468,0.0,1.0
2018-02-06,37.15,37.45,36.3,36.3,54706,27.3314423771098,27.5521538902493,26.7060930898812,26.7060930898812,74358.6039828649,0.0,1.0
2018-02-07,37.1,37.65,36.8,37.2,35238,27.2946571249199,27.699294899009,27.0739456117803,27.3682276292997,47896.9123523597,0.0,1.0
2018-02-08,36.85,37.45,36.55,37.1,111770,27.1107308639703,27.5521538902493,26.8900193508308,27.2946571249199,151922.296771192,0.0,1.0
2018-02-09,37.45,37.75,36.7,37.2,54893,27.5521538902493,27.7728654033888,27.0003751074005,27.3682276292997,74612.7819330861,0.0,1.0
2018-02-12,37.35,37.8,36.85,37.65,32564,27.4785833858695,27.8096506555787,27.1107308639703,27.699294899009,44262.3035882355,0.0,1.0
2018-02-13,36.9,37.65,36.7,37.1,122362,27.1475161161602,27.699294899009,27.0003751074005,27.2946571249199,166319.370828635,0.0,1.0
2018-02-14,36.3,37.0,36.25,36.6,50865,26.7060930898812,27.22108662054,26.6693078376912,26.9268046030207,69137.7617005159,0.0,1.0
2018-02-15,37.0,37.25,36.42,36.55,37987,27.22108662054,27.4050128814896,26.794377695137,26.8900193508308,51633.4641446476,0.0,1.0
2018-02-16,37.35,37.6,36.8,37.15,47050,27.4785833858695,27.6625096468191,27.0739456117803,27.3314423771098,63952.2596679302,0.0,1.0
2018-02-20,38.25,38.5,37.35,37.4,82374,28.140717925288,28.3246441862376,27.4785833858695,27.5153686380594,111966.066692584,0.0,1.0
2018-02-21,38.6,39.46,38.2,38.3,84408,28.3982146906174,29.030921028284,28.1039326730981,28.1775031774779,114730.76161638,0.0,1.0
2018-02-22,37.9,38.8,37.755,38.8,116927,27.8832211599586,28.5453556993771,27.7765439286078,28.5453556993771,158931.899387717,0.0,1.0
2018-02-23,39.25,39.4,38.1,38.1,38958,28.8764229690864,28.9867787256561,28.0303621687182,28.0303621687182,52953.2865492716,0.0,1.0
2018-02-26,38.7,39.45,38.56,39.3,34973,28.4717851949973,29.0235639778461,28.3687864888655,28.9132082212763,47536.7136528486,0.0,1.0
2018-02-27,37.85,38.95,37.7,38.75,43658,27.8464359077687,28.6557114559469,27.7360801511989,28.5085704471872,59341.716314187,0.0,1.0
2018-02-28,37.35,38.15,37.35,38.05,42234,27.4785833858695,28.0671474209082,27.4785833858695,27.9935769165283,57406.1580194552,0.0,1.0
2018-03-01,37.1,37.85,37.05,37.45,48558,27.2946571249199,27.8464359077687,27.2578718727299,27.5521538902493,66001.9941542053,0.0,1.0
2018-03-02,37.15,37.52,36.65,36.95,36350,27.3314423771098,27.6036532433152,26.9635898552106,27.1843013683501,49408.3876499313,0.0,1.0
2018-03-05,37.1,37.7,36.65,37.05,120329,27.2946571249199,27.7360801511989,26.9635898552106,27.2578718727299,163556.035145215,0.0,1.0
2018-03-06,38.15,38.3,37.2,37.2,45489,28.0671474209082,28.1775031774779,27.3682276292997,27.3682276292997,61830.485441753,0.0,1.0
2018-03-07,39.05,39.3,37.95,37.95,88321,28.7292819603267,28.9132082212763,27.9200064121485,27.9200064121485,120049.469205766,0.0,1.0
2018-03-08,38.35,39.13,38.15,39.05,28555,28.2142884296678,28.7881383638306,28.0671474209082,28.7292819603267,38813.1089228003,0.0,1.0
2018-03-09,39.9,40.3,38.0,38.55,141434,29.3546312475553,29.6489132650747,27.9567916643384,28.3614294384275,192242.803270437,0.0,1.0
2018-03-12,39.85,40.5,39.75,39.75,47821,29.3178459953654,29.7960542738344,29.2442754909856,29.2442754909856,65000.2339974516,0.0,1.0
2018-03-13,39.75,40.65,39.55,40.0,101259,29.2442754909856,29.9064100304041,29.0971344822259,29.4282017519352,137635.321184165,0.0,1.0
2018-03-14,39.25,39.8,39.1,39.8,33147,28.8764229690864,29.2810607431755,28.7660672125166,29.2810607431755,45054.7407271602,0.0,1.0
2018-03-15,38.6,39.35,38.5,39.35,39051,28.3982146906174,28.9499934734662,28.3246441862376,28.9499934734662,53079.6959041945,0.0,1.0
2018-03-16,38.85,39.5,38.6,38.65,83665,28.6851396576988,29.1650712092433,28.5005505994124,28.5374684110697,113312.512638495,0.14,1.0
2018-03-19,38.7,38.95,37.8,38.7,99539,28.574386222727,28.7589752810133,27.9098656128961,28.574386222727,134811.620098287,0.0,1.0
2018-03-20,38.2,38.85,38.2,38.65,45274,28.2052081061543,28.6851396576988,28.2052081061543,28.5374684110697,61317.2855697752,0.0,1.0
2018-03-21,38.15,38.55,37.75,38.2,48416,28.168290294497,28.4636327877552,27.8729478012389,28.2052081061543,65572.6840603047,0.0,1.0
2018-03-22,38.35,39.05,37.85,37.9,42251,28.3159615411261,28.8328109043279,27.9467834245534,27.9837012362107,57223.0558954051,0.0,1.0
2018-03-23,36.55,38.3,36.55,38.3,64383,26.9869203214644,28.2790437294688,26.9869203214644,28.2790437294688,87197.7469814647,0.0,1.0
2018-03-26,36.85,37.18,36.3,37.05,56140,27.208427191408,27.452084748346,26.802331263178,27.3560984380371,76033.7591528731,0.0,1.0
2018-03-27,36.75,37.35,36.5,36.9,47868,27.1345915680935,27.5776053079807,26.9500025098071,27.2453450030653,64830.4948900913,0.0,1.0
2018-03-28,36.1,36.9,35.95,36.85,68843,26.6546600165489,27.2453450030653,26.5439065815771,27.208427191408,93238.1916879454,0.0,1.0
2018-03-29,36.7,37.55,36.2,36.2,186662,27.0976737564362,27.7252765546098,26.7284956398635,26.7284956398635,252807.508924004,0.0,1.0
2018-04-02,36.6,36.83,35.9,36.5,53263,27.0238381331217,27.1936600667451,26.5069887699199,26.9500025098071,72137.2660092532,0.0,1.0
2018-04-03,36.85,37.2,36.3,36.7,52922,27.208427191408,27.4668518730089,26.802331263178,27.0976737564362,71675.4293175695,0.0,1.0
2018-04-04,37.15,37.4,36.4,36.4,100271,27.4299340613516,27.614523119638,26.8761668864926,26.8761668864926,135803.011471638,0.0,1.0
2018-04-05,40.4,41.2,37.2,37.55,140076,29.8295918190742,30.4202768055905,27.4668518730089,27.7252765546098,189713.303297076,0.0,1.0
2018-04-06,39.35,40.65,39.0,40.15,65517,29.0543177742715,30.0141808773605,28.7958930926706,29.6450027607878,88733.5909942784,0.0,1.0
2018-04-09,38.55,39.65,37.7,39.4,115415,28.4636327877552,29.2758246442151,27.8360299895816,29.0912355859288,156313.436277678,0.0,1.0
2018-04-10,38.5,39.05,38.25,38.8,49751,28.4267149760979,28.8328109043279,28.2421259178116,28.6482218460415,67380.7543928499,0.0,1.0
2018-04-11,38.35,38.9,38.1,38.25,47918,28.3159615411261,28.7220574693561,28.1313724828398,28.2421259178116,64898.2128800744,0.0,1.0
2018-04-12,37.95,38.55,37.9,38.4,46573,28.0206190478679,28.4636327877552,27.9837012362107,28.3528793527834,63076.5989495327,0.0,1.0
2018-04-13,38.2,38.35,37.6,38.1,56006,28.2052081061543,28.3159615411261,27.762194366267,28.1313724828398,75852.2749397188,0.0,1.0
2018-04-16,39.0,39.25,38.1,38.3,29198,28.7958930926706,28.980482150957,28.1313724828398,28.2790437294688,39544.5974304523,0.0,1.0
2018-04-17,38.85,39.5,38.45,39.2,32076,28.6851396576988,29.1650712092433,28.3897971644406,28.9435643392997,43442.4449338717,0.0,1.0
2018-04-18,38.65,39.24,38.55,38.8,28089,28.5374684110697,28.9730985886255,28.4636327877552,28.6482218460415,38042.6124126301,0.0,1.0
2018-04-19,38.25,38.75,38.05,38.7,39882,28.2421259178116,28.6113040343843,28.0944546711825,28.574386222727,54014.5775300121,0.0,1.0
2018-04-20,38.2,38.55,38.0,38.1,27129,28.2052081061543,28.4636327877552,28.0575368595252,28.1313724828398,36742.4270049572,0.0,1.0
2018-04-23,38.25,38.55,38.0,38.2,16674,28.2421259178116,28.4636327877552,28.0575368595252,28.2052081061543,22582.5952995191,0.0,1.0
2018-04-24,38.2,39.0,38.05,38.45,27615,28.2052081061543,28.7958930926706,28.0944546711825,28.3897971644406,37400.6458675916,0.0,1.0
2018-04-25,38.3,39.0,38.1,38.25,33295,28.2790437294688,28.7958930926706,28.1313724828398,28.2421259178116,45093.4095296565,0.0,1.0
2018-04-26,38.55,38.8,38.1,38.45,51052,28.4636327877552,28.6482218460415,28.1313724828398,28.3897971644406,69142.7764922066,0.0,1.0
2018-04-27,37.95,38.9,37.9,38.6,48130,28.0206190478679,28.7220574693561,27.9837012362107,28.5005505994124,65185.3371576022,0.0,1.0
2018-04-30,37.75,38.15,37.75,37.95,49685,27.8729478012389,28.168290294497,27.8729478012389,28.0206190478679,67291.3666460722,0.0,1.0
2018-05-01,37.6,37.75,36.5,37.7,96942,27.762194366267,27.8729478012389,26.9500025098071,27.8360299895816,131294.347698572,0.0,1.0
2018-05-02,37.5,38.35,37.2,37.6,159536,27.6883587429525,28.3159615411261,27.4668518730089,27.762194366267,216069.144998446,0.0,1.0
2018-05-03,36.8,37.4,36.65,37.4,45417,27.1715093797507,27.614523119638,27.0607559447789,27.614523119638,61510.9590211265,0.0,1.0
2018-05-04,37.45,37.7,36.6,36.6,48563,27.6514409312952,27.8360299895816,27.0238381331217,27.0238381331217,65771.7749508547,0.0,1.0
2018-05-07,37.15,37.65,37.0,37.4,102111,27.4299340613516,27.7991121779243,27.3191806263798,27.614523119638,138295.033503011,0.0,1.0
2018-05-08,37.9,37.9,37.05,37.15,100325,27.9837012362107,27.9837012362107,27.3560984380371,27.4299340613516,135876.146900819,0.0,1.0
2018-05-09,37.9,38.2,37.6,37.95,51434,27.9837012362107,28.2052081061543,27.762194366267,28.0206190478679,69660.1419356764,0.0,1.0
2018-05-10,37.7,38.5,37.6,38.05,25771,27.8360299895816,28.4267149760979,27.762194366267,28.0944546711825,34903.2063970198,0.0,1.0
2018-05-11,37.75,38.16,37.6,37.75,23666,27.8729478012389,28.1756738568285,27.762194366267,27.8729478012389,32052.279018737,0.0,1.0
2018-05-14,37.75,37.99,37.2,37.9,45155,27.8729478012389,28.0501532971938,27.4668518730089,27.9837012362107,61156.1167536156,0.0,1.0
2018-05-15,37.95,38.2,37.6,37.6,24755,28.0206190478679,28.2052081061543,27.762194366267,27.762194366267,33527.176840566,0.0,1.0
2018-05-16,38.65,38.8,38.05,38.05,25652,28.5374684110697,28.6482218460415,28.0944546711825,28.0944546711825,34742.0375808604,0.0,1.0
2018-05-17,39.4,39.5,38.55,38.6,24602,29.0912355859288,29.1650712092433,28.4636327877552,28.5005505994124,33319.9597912181,0.0,1.0
2018-05-18,39.25,39.6,39.1,39.55,27640,28.980482150957,29.2389068325579,28.8697287159852,29.2019890209006,37434.504862583,0.0,1.0
2018-05-21,39.6,39.85,39.05,39.4,31521,29.2389068325579,29.4234958908442,28.8328109043279,29.0912355859288,42690.7752450607,0.0,1.0
2018-05-22,39.1,39.65,39.1,39.65,36561,28.8697287159852,29.2758246442151,28.8697287159852,29.2758246442151,49516.7486353436,0.0,1.0
2018-05-23,39.6,39.85,38.95,39.05,44232,29.2389068325579,29.4234958908442,28.7589752810133,28.8328109043279,59906.0426585301,0.0,1.0
2018-05-24,38.95,39.65,38.6,39.65,66615,28.7589752810133,29.2758246442151,28.5005505994124,29.2758246442151,90220.6780543044,0.0,1.0
2018-05-25,38.6,39.65,38.35,38.9,53895,28.5005505994124,29.2758246442151,28.3159615411261,28.7220574693561,72993.2214026381,0.0,1.0
2018-05-29,38.35,38.9,38.15,38.4,47701,28.3159615411261,28.7220574693561,28.168290294497,28.3528793527834,64604.3168035483,0.0,1.0
2018-05-30,38.55,38.7,38.1,38.35,61069,28.4636327877552,28.574386222727,28.1313724828398,28.3159615411261,82709.3986053938,0.0,1.0
2018-05-31,37.3,38.95,37.2,38.75,70668,27.5406874963234,28.7589752810133,27.4668518730089,28.6113040343843,95709.8983223235,0.0,1.0
2018-06-01,37.45,37.65,36.95,37.3,55632,27.6514409312952,27.7991121779243,27.2822628147225,27.5406874963234,75345.7443746463,0.0,1.0
2018-06-04,38.0,38.0,37.1,37.45,95802,28.0575368595252,28.0575368595252,27.3930162496944,27.6514409312952,129750.37752696,0.0,1.0
2018-06-05,44.55,44.6,38.3,38.3,312799,32.8937701866276,32.9306879982849,28.2790437294688,28.2790437294688,423642.390973629,0.0,1.0
2018-06-06,46.1,46.7,43.15,44.55,125305,34.038222348003,34.4812360878902,31.860071460224,32.8937701866276,169708.054696308,0.0,1.0
2018-06-07,45.8,46.6,45.7,46.25,99988,33.8167154780593,34.4074004645757,33.7428798547448,34.1489757829748,135419.727648334,0.0,1.0
2018-06-08,46.9,47.45,45.08,45.95,120771,34.6289073345193,35.0350032627492,33.2850989901946,33.9274689130311,163567.387364653,0.0,1.0
2018-06-11,47.5,47.85,46.5,47.15,66251,35.0719210744065,35.3303457560074,34.3335648412611,34.8134963928056,89727.6910872284,0.0,1.0
2018-06-12,48.15,48.35,45.55,47.7,72622,35.551852625951,35.6995238725801,33.632126419773,35.2195923210356,98356.3173708578,0.0,1.0
2018-06-13,47.6,48.58,47.05,48.25,68025,35.1457566977211,35.8693458062035,34.7396607694911,35.6256882492656,92130.3253718238,0.0,1.0
2018-06-14,47.25,47.75,45.8,47.35,78486,34.9907018887605,35.3609738664194,33.9169131535499,35.0647562842923,105984.255811433,0.14,1.0
2018-06-15,46.5,47.25,45.25,46.85,120379,34.4352939222723,34.9907018887605,33.5096139781252,34.6944843066334,162554.834369499,0.0,1.0
2018-06-18,47.6,48.0,46.1,46.5,109905,35.2498922731217,35.5461098552488,34.1390763401452,34.4352939222723,148411.17696093,0.0,1.0
2018-06-19,48.45,48.5,46.75,47.55,74643,35.8793546351417,35.9163818329076,34.6204299111017,35.2128650753558,100794.827186158,0.0,1.0
2018-06-20,49.75,49.85,47.6,48.5,89284,36.8420617770547,36.9161161725865,35.2498922731217,35.9163818329076,120565.429450705,0.0,1.0
2018-06-21,48.3,49.6,48.2,49.6,61586,35.7682730418441,36.7309801837571,35.6942186463123,36.7309801837571,83163.193160601,0.0,1.0
2018-06-22,48.25,48.95,47.24,48.8,273336,35.7312458440782,36.2496266128006,34.9832964492073,36.1385450195029,369101.655664373,0.0,1.0
2018-06-25,48.15,48.8,47.1,48.15,75571,35.6571914485464,36.1385450195029,34.8796202954629,35.6571914485464,102047.960093849,0.0,1.0
2018-06-26,48.9,49.5,47.05,48.35,100684,36.2125994150347,36.6569257882253,34.842593097697,35.80530023961,135959.519049491,0.0,1.0
2018-06-27,47.15,48.85,47.1,48.85,67129,34.9166474932288,36.1755722172688,34.8796202954629,36.1755722172688,90648.2316383266,0.0,1.0
2018-06-28,47.3,47.65,46.9,47.2,33218,35.0277290865264,35.2869194708876,34.7315115043993,34.9536746909946,44856.2165168845,0.0,1.0
2018-06-29,46.9,47.55,45.9,47.55,71983,34.7315115043993,35.2128650753558,33.9909675490817,35.2128650753558,97202.8729464416,0.0,1.0
2018-07-02,47.75,47.85,46.25,46.45,66391,35.3609738664194,35.4350282619511,34.2501579334428,34.3982667245064,89651.6668906157,0.0,1.0
2018-07-03,47.75,48.25,47.48,48.25,41305,35.3609738664194,35.7312458440782,35.1610269984836,35.7312458440782,55776.5676208655,0.0,1.0
2018-07-05,48.25,48.3,47.35,47.9,34935,35.7312458440782,35.7682730418441,35.0647562842923,35.472055459717,47174.7824678595,0.0,1.0
2018-07-06,48.25,48.4,47.9,48.25,26440,35.7312458440782,35.8423274373759,35.472055459717,35.7312458440782,35703.4849992903,0.0,1.0
2018-07-09,49.25,49.55,48.5,48.5,44458,36.4717897993959,36.6939529859912,35.9163818329076,35.9163818329076,60034.248717793,0.0,1.0
2018-07-10,48.9,49.5,48.35,49.5,36735,36.2125994150347,36.6569257882253,35.80530023961,36.6569257882253,49605.4281939837,0.0,1.0
2018-07-11,49.25,49.4,48.21,48.75,43368,36.4717897993959,36.5828713926935,35.7016240858655,36.101517821737,58562.3576947512,0.0,1.0
2018-07-12,48.95,49.55,48.55,49.55,37448,36.2496266128006,36.6939529859912,35.9534090306735,36.6939529859912,50568.2339732762,0.0,1.0
2018-07-13,49.4,49.75,48.65,48.95,48667,36.5828713926935,36.8420617770547,36.0274634262053,36.2496266128006,65717.9086407134,0.0,1.0
2018-07-16,48.75,49.66,48.4,49.5,25377,36.101517821737,36.7754128210761,35.8423274373759,36.6569257882253,34268.0536621404,0.0,1.0
2018-07-17,48.45,49.35,48.3,48.75,18397,35.8793546351417,36.5458441949277,35.7682730418441,36.101517821737,24842.5496797256,0.0,1.0
2018-07-18,48.45,48.7,47.85,48.5,29598,35.8793546351417,36.0644906239712,35.4350282619511,35.9163818329076,39967.9178899015,0.0,1.0
2018-07-19,49.15,49.2,48.3,48.3,23193,36.3977354038641,36.43476260163,35.7682730418441,35.7682730418441,31318.8701811097,0.0,1.0
2018-07-20,48.9,49.25,48.75,49.0,39870,36.2125994150347,36.4717897993959,36.101517821737,36.2866538105665,53838.8028336499,0.0,1.0
2018-07-23,48.35,49.0,48.05,48.95,41521,35.80530023961,36.2866538105665,35.5831370530147,36.2496266128006,56068.2451080004,0.0,1.0
2018-07-24,47.15,48.45,46.95,48.45,37736,34.9166474932288,35.8793546351417,34.7685387021652,35.8793546351417,50957.137289456,0.0,1.0
2018-07-25,47.3,47.45,47.0,47.2,32787,35.0277290865264,35.1388106798241,34.8055658999311,34.9536746909946,44274.2119013514,0.0,1.0
2018-07-26,46.35,47.55,46.2,47.25,27571,34.3242123289746,35.2128650753558,34.213130735677,34.9907018887605,37230.7407305383,0.0,1.0
2018-07-27,45.05,46.3,44.85,46.3,28918,33.3615051870616,34.2871851312087,33.2133963959981,34.2871851312087,39049.6739489212,0.0,1.0
2018-07-30,45.0,46.18,44.9,45.0,24002,33.3244779892957,34.1983198565706,33.250423593764,33.3244779892957,32411.3103991288,0.0,1.0
2018-07-31,45.05,45.65,44.9,45.2,41811,33.3615051870616,33.8058315602522,33.250423593764,33.4725867803593,56459.8491416538,0.0,1.0
2018-08-01,44.6,46.8,44.15,45.05,32261,33.0282604071687,34.6574571088676,32.6950156272757,33.3615051870616,43563.9232058284,0.0,1.0
2018-08-02,44.8,44.9,44.35,44.4,24018,33.1763691982322,33.250423593764,32.8431244183392,32.8801516161051,32432.9161389166,0.0,1.0
2018-08-03,44.7,46.13,44.2,44.65,22506,33.1023148027004,34.1612926588047,32.7320428250416,33.0652876049345,30391.1737289723,0.0,1.0
2018-08-06,44.9,45.3,44.55,44.55,18556,33.250423593764,33.546641175891,32.9912332094028,32.9912332094028,25057.2567188665,0.0,1.0
2018-08-07,45.1,46.15,44.5,44.55,24926,33.3985323848275,34.1761035379111,32.9542060116369,32.9912332094028,33659.0418718725,0.0,1.0
2018-08-08,45.5,45.8,44.55,45.1,84916,33.6947499669546,33.9169131535499,32.9912332094028,33.3985323848275,114667.062488643,0.0,1.0
2018-08-09,45.85,46.4,45.5,45.6,68779,33.9539403513158,34.3612395267405,33.6947499669546,33.7688043624863,92876.3235539404,0.0,1.0
2018-08-10,45.3,45.65,44.71,45.65,56922,33.546641175891,33.8058315602522,33.1097202422536,33.8058315602522,76865.1200124661,0.0,1.0
2018-08-13,46.45,46.45,45.1,45.1,59465,34.3982667245064,34.3982667245064,33.3985323848275,33.3985323848275,80299.0822799847,0.0,1.0
2018-08-14,46.95,47.15,46.25,46.45,25498,34.7685387021652,34.9166474932288,34.2501579334428,34.3982667245064,34431.4470692853,0.0,1.0
2018-08-15,46.25,46.95,45.83,46.7,16918,34.2501579334428,34.7685387021652,33.9391294722094,34.5834027133358,22845.3691080936,0.0,1.0
2018-08-16,46.6,47.25,46.4,46.45,22469,34.509348317804,34.9907018887605,34.3612395267405,34.3982667245064,30341.2104557131,0.0,1.0
2018-08-17,46.45,46.8,46.05,46.7,38569,34.3982667245064,34.6574571088676,34.1020491423793,34.5834027133358,52081.9861171568,0.0,1.0
2018-08-20,47.0,47.4,46.5,46.6,15074,34.8055658999311,35.1017834820582,34.4352939222723,34.509348317804,20355.307597553,0.0,1.0
2018-08-21,47.9,48.3,46.95,47.2,18678,35.472055459717,35.7682730418441,34.7685387021652,34.9536746909946,25222.0004847483,0.0,1.0
2018-08-22,47.7,48.4,47.4,47.85,29014,35.3239466686535,35.8423274373759,35.1017834820582,35.4350282619511,39179.3083876478,0.0,1.0
2018-08-23,47.3,47.85,46.28,47.75,16562,35.0277290865264,35.4350282619511,34.2723742521024,35.3609738664194,22364.6413978157,0.0,1.0
2018-08-24,47.9,48.15,46.75,47.15,70707,35.472055459717,35.6571914485464,34.6204299111017,34.9166474932288,95479.8151983669,0.0,1.0
2018-08-27,47.5,48.1,46.15,47.95,47414,35.1758378775899,35.6201642507806,34.1761035379111,35.5090826574829,64025.9091435837,0.0,1.0
2018-08-28,47.55,47.9,46.01,47.5,38166,35.2128650753558,35.472055459717,34.0724273841666,35.1758378775899,51537.7915462524,0.0,1.0
2018-08-29,46.9,47.65,46.5,47.65,51649,34.7315115043993,35.2869194708876,34.4352939222723,35.2869194708876,69744.6783936591,0.0,1.0
2018-08-30,42.75,45.95,41.75,45.95,131400,31.6582540898309,34.0279947468475,30.9177101345133,34.0279947468475,177437.138007063,0.0,1.0
2018-08-31,42.05,42.7,41.4,42.5,100837,31.1398733211086,31.6212268920651,30.6585197501521,31.4731181010015,136166.123936212,0.0,1.0
2018-09-04,40.75,41.8,39.9,41.55,74451,30.1771661791956,30.9547373322791,29.5477038171756,30.7696013434497,100535.558308705,0.0,1.0
2018-09-05,40.55,40.7,39.7,40.7,46430,30.029057388132,30.1401389814297,29.399595026112,30.1401389814297,62697.1561466358,0.0,1.0
2018-09-06,39.6,41.15,39.35,40.45,57224,29.3255406305802,30.4733837613227,29.1404046417508,29.9550029926003,77272.9283509603,0.0,1.0
2018-09-07,39.4,39.6,38.85,39.3,41350,29.1774318395167,29.3255406305802,28.770132664092,29.1033774439849,55837.3337640187,0.0,1.0
2018-09-10,40.1,40.2,38.75,39.4,76624,29.6958126082391,29.7698670037709,28.6960782685602,29.1774318395167,103469.887843632,0.0,1.0
2018-09-11,39.8,40.1,39.575,39.9,69689,29.4736494216438,29.6958126082391,29.3070270316973,29.5477038171756,94105.1500043699,0.0,1.0
2018-09-12,39.5,40.05,39.25,39.65,44375,29.2514862350485,29.6587854104732,29.0663502462191,29.3625678283461,59922.1689426439,0.0,1.0
2018-09-13,40.5,40.8,39.05,39.45,67304,30.0957063441106,30.3186375022152,29.0182057466054,29.3154472907448,90571.4578961331,0.14,1.0
2018-09-14,40.25,41.1,40.04,40.45,64718,29.9099303790235,30.5415686603197,29.7538785683504,30.0585511510932,87091.4598258936,0.0,1.0
2018-09-17,40.05,40.85,39.7,40.25,39308,29.7613096069539,30.3557926952326,29.5012232558319,29.9099303790235,52897.0472331688,0.0,1.0
2018-09-18,36.25,38.9,36.05,36.65,104137,26.9375149376299,28.9067401675532,26.7888941655602,27.2347564817693,140137.880526114,0.0,1.0
2018-09-19,35.3,36.85,35.1,36.05,66244,26.2315662702989,27.3833772538389,26.0829454982292,26.7888941655602,89145.0085711315,0.0,1.0
2018-09-20,35.3,35.7,35.05,35.05,64698,26.2315662702989,26.5288078144383,26.0457903052118,26.0457903052118,87064.5456876859,0.0,1.0
2018-09-21,35.2,35.7,34.76,35.25,144971,26.1572558842641,26.5288078144383,25.8302901857108,26.1944110772815,195088.476504521,0.0,1.0
2018-09-24,34.65,35.1,34.5,35.05,50514,25.7485487610724,26.0829454982292,25.6370831820202,26.0457903052118,67977.0388708735,0.0,1.0
2018-09-25,35.35,35.53,34.17,34.65,68160,26.2687214633163,26.402480158179,25.3918589081052,25.7485487610724,91723.3830114173,0.0,1.0
2018-09-26,34.6,35.7,34.55,35.3,40012,25.711393568055,26.5288078144383,25.6742383750376,26.2315662702989,53844.4248980755,0.0,1.0
2018-09-27,33.85,34.98,33.65,34.8,31239,25.1540656727937,25.9937730349874,25.005444900724,25.8600143401247,42038.5381733225,0.0,1.0
2018-09-28,33.8,35.95,33.5,33.8,36719,25.1169104797763,26.7145837795254,24.8939793216718,25.1169104797763,49413.0120421982,0.0,1.0
2018-10-01,33.61,35.24,33.09,33.8,51826,24.9757207463101,26.186980038678,24.5893067389289,25.1169104797763,69742.6063372903,0.0,1.0
2018-10-02,32.44,33.81,32.25,33.8,54304,24.1062892297024,25.1243415183798,23.9650994962362,25.1169104797763,73077.2680612091,0.0,1.0
2018-10-03,34.75,35.56,34.16,34.16,97579,25.8228591471073,26.4247732739895,25.3844278695017,25.3844278695017,131312.73460785,0.0,1.0
2018-10-04,33.5,35.36,32.87,34.63,45327,24.8939793216718,26.2761525019198,24.4258238896523,25.7336866838655,60996.8571267386,0.0,1.0
2018-10-05,32.7,33.87,32.28,33.49,43572,24.299496233393,25.1689277500007,23.9873926120467,24.8865482830683,58635.141499024,0.0,1.0
2018-10-08,32.49,33.12,32.32,32.67,33670,24.1434444227199,24.6115998547394,24.0171167664606,24.2772031175826,45309.9516724533,0.0,1.0
2018-10-09,31.99,32.77,31.67,32.4,34454,23.7718924925457,24.3515135036174,23.5340992572342,24.0765650752885,46364.9858901902,0.0,1.0
2018-10-10,31.33,32.22,31.32,31.91,28500,23.2814439447157,23.9428063804258,23.2740129061122,23.7124441837178,38352.6469457951,0.0,1.0
2018-10-11,32.32,33.01,31.26,31.26,57893,24.0171167664606,24.529858430101,23.2294266744913,23.2294266744913,77907.0101625585,0.0,1.0
2018-10-12,31.71,32.96,31.37,32.79,44610,23.5638234116481,24.4927032370836,23.3111680991296,24.3663755808244,60031.9852719971,0.0,1.0
2018-10-15,31.79,31.92,31.14,31.45,29091,23.623271720476,23.7198752223213,23.1402542112495,23.3706164079575,39147.9597298289,0.0,1.0
2018-10-16,32.39,33.05,31.14,31.91,40148,24.069134036685,24.559582584515,23.1402542112495,23.7124441837178,54027.4410378871,0.0,1.0
2018-10-17,31.29,33.44,31.01,32.28,45272,23.2517197903018,24.8493930900509,23.0436507094042,23.9873926120467,60922.8432466678,0.0,1.0
2018-10-18,30.47,31.67,30.4,31.13,31181,22.6423746248161,23.5340992572342,22.5903573545917,23.132823172646,41960.4871725205,0.0,1.0
2018-10-19,30.1,30.96,30.09,30.65,44686,22.3674261964872,23.0064955163868,22.3599951578837,22.7761333196788,60134.2589971858,0.0,1.0
2018-10-22,30.59,31.15,30.21,30.21,26096,22.7315470880579,23.147685249853,22.4491676211255,22.4491676211255,35117.5675332445,0.0,1.0
2018-10-23,31.22,31.57,30.23,30.23,21891,23.1997025200774,23.4597888711993,22.4640296983325,22.4640296983325,29458.8699751017,0.0,1.0
2018-10-24,29.99,31.59,29.93,31.59,32967,22.2856847718488,23.4746509484063,22.2410985402279,23.4746509484063,44363.9197144571,0.0,1.0
2018-10-25,30.49,30.75,29.99,30.1,34782,22.657236702023,22.8504437057136,22.2856847718488,22.3674261964872,46806.3777567946,0.0,1.0
2018-10-26,28.75,30.48,28.52,30.08,31812,21.3642359850168,22.6498056634196,21.1933220971367,22.3525641192802,42809.6282329696,0.0,1.0
2018-10-29,28.82,29.91,28.54,29.14,41094,21.4162532552412,22.226236463021,21.2081841743436,21.6540464905527,55300.4797751053,0.0,1.0
2018-10-30,30.24,30.35,28.85,28.93,24034,22.4714607369359,22.5532021615743,21.4385463710517,21.4979946798795,32342.7198840435,0.0,1.0
2018-10-31,29.27,30.2,29.16,30.2,48267,21.750649992398,22.441736582522,21.6689085677597,22.441736582522,64953.2354432523,0.0,1.0
2018-11-01,29.67,29.88,29.0,29.24,42443,22.0478915365373,22.2039433472105,21.5500119501039,21.7283568765875,57115.8383972064,0.0,1.0
2018-11-02,30.22,30.47,29.83,29.9,16018,22.456598659729,22.6423746248161,22.1667881541931,22.2188054244175,21555.5332904472,0.0,1.0
2018-11-05,30.15,31.1,29.95,30.38,31387,22.4045813895046,23.1105300568356,22.2559606174349,22.5754952773847,42237.7027960586,0.0,1.0
2018-11-06,30.27,30.92,29.81,30.04,15969,22.4937538527464,22.9767713619729,22.1519260769861,22.3228399648663,21489.5936518386,0.0,1.0
2018-11-07,30.44,30.72,30.07,30.48,22061,22.6200815090056,22.8281505899032,22.3451330806767,22.6498056634196,29687.6401498662,0.0,1.0
2018-11-08,30.59,31.95,30.27,30.36,16335,22.7315470880579,23.7421683381317,22.4937538527464,22.5606332001778,21982.1223810373,0.0,1.0
2018-11-09,30.38,31.9,29.94,30.65,30686,22.5754952773847,23.7050131451143,22.2485295788314,22.7761333196788,41294.3622518831,0.0,1.0
2018-11-12,29.68,30.49,29.68,30.06,18996,22.0553225751408,22.657236702023,22.0553225751408,22.3377020420732,25563.0484695552,0.0,1.0
2018-11-13,30.4,31.26,29.81,29.81,37100,22.5903573545917,23.2294266744913,22.1519260769861,22.1519260769861,49925.7263750525,0.0,1.0
2018-11-14,29.69,30.65,29.58,30.64,76200,22.0627536137443,22.7761333196788,21.981012189106,22.7687022810753,102542.866570863,0.0,1.0
2018-11-15,30.05,30.58,29.59,29.75,26548,22.3302710034697,22.7241160494544,21.9884432277095,22.1073398453652,35725.8270567358,0.0,1.0
2018-11-16,29.92,30.95,29.76,29.83,34216,22.2336675016245,22.9990644777833,22.1147708839687,22.1667881541931,46044.70764552,0.0,1.0
2018-11-19,30.25,30.7,29.68,29.91,22424,22.4788917755394,22.8132885126962,22.0553225751408,22.226236463021,30176.1317583337,0.0,1.0
2018-11-20,29.65,30.77,29.22,29.93,40107,22.0330294593304,22.8653057829206,21.7134947993806,22.2410985402279,53972.2670545614,0.0,1.0
2018-11-21,30.64,30.9,29.68,29.92,18398,22.7687022810753,22.9619092847659,22.0553225751408,22.2336675016245,24758.3157371487,0.0,1.0
2018-11-23,30.3,31.38,29.92,30.39,18649,22.5160469685568,23.3185991377331,22.2336675016245,22.5829263159882,25096.0881716538,0.0,1.0
2018-11-26,30.02,31.96,29.69,30.52,34071,22.3079778876593,23.7495993767352,22.0627536137443,22.6795298178335,45849.5801435152,0.0,1.0
2018-11-27,29.57,30.18,29.34,29.82,27601,21.9735811505025,22.426874505315,21.8026672626224,22.1593571155896,37142.8564333646,0.0,1.0
2018-11-28,30.44,30.73,29.58,29.58,30416,22.6200815090056,22.8355816285067,21.981012189106,21.981012189106,40931.0213860808,0.0,1.0
2018-11-29,29.8,30.42,29.71,30.42,19386,22.1444950383826,22.6052194317987,22.0776156909513,22.6052194317987,26087.874164603,0.0,1.0
2018-11-30,30.13,30.33,29.35,29.59,41187,22.3897193122976,22.5383400843673,21.8100983012259,21.9884432277095,55425.6305177706,0.0,1.0
2018-12-03,30.7,31.27,29.89,30.65,91202,22.8132885126962,23.2368577130948,22.211374385814,22.7761333196788,122731.161640365,0.0,1.0
2018-12-04,27.46,31.4,27.24,30.38,38093,20.4056320051674,23.3334612149401,20.2421491558907,22.5754952773847,51262.0133370585,0.0,1.0
2018-12-06,28.97,30.5,27.58,27.58,37568,21.5277188342935,22.6646677406265,20.4948044684092,20.4948044684092,50555.5172091097,0.0,1.0
2018-12-07,27.87,29.14,27.61,29.14,67050,20.7103045879102,21.6540464905527,20.5170975842196,21.6540464905527,90229.6483408968,0.0,1.0
2018-12-10,28.2,28.26,27.55,27.88,60637,20.9555288618252,21.0001150934461,20.4725113525987,20.7177356265137,81599.6299246377,0.0,1.0
2018-12-11,28.31,29.46,28.07,28.8,34269,21.0372702864635,21.8918397258642,20.8589253599799,21.4013911780342,46116.0301117702,0.0,1.0
2018-12-12,29.51,29.91,27.52,28.78,60284,21.9289949188816,22.226236463021,20.4502182367883,21.3865291008273,81124.595385274,0.0,1.0
2018-12-13,29.18,29.88,29.01,29.52,55762,21.6837706449666,22.2039433472105,21.5574429887074,21.9364259574851,75039.3087365413,0.0,1.0
2018-12-14,27.68,29.29,27.56,29.18,53660,20.6805804334963,21.8834610150688,20.5909247379753,21.801276627508,71821.4271004816,0.15,1.0
2018-12-17,28.23,29.69,27.68,27.68,65541,21.0915023713006,22.182313333472,20.6805804334963,20.6805804334963,87723.595855249,0.0,1.0
2018-12-18,27.34,29.98,27.09,28.43,73793,20.4265559628536,22.3989812643142,20.2397732638517,21.2409285305021,98768.5160273173,0.0,1.0
2018-12-19,26.77,27.905,26.55,27.41,54634,20.0006914091292,20.848684862598,19.8363226340074,20.4788551185742,73125.08103257,0.0,1.0
2018-12-20,26.35,27.77,25.6,26.78,68580,19.6868964748059,20.747822205137,19.1265483778,20.0081627170892,91791.1567378127,0.0,1.0
2018-12-21,25.89,27.89,25.64,26.56,103324,19.3432163086423,20.8374779006579,19.1564336096403,19.8437939419675,138294.393099705,0.0,1.0
2018-12-24,25.59,26.33,25.39,25.59,19190,19.1190770698399,19.6719538588857,18.9696509106384,19.1190770698399,25684.9270603475,0.0,1.0
2018-12-26,26.22,26.32,25.06,25.72,47600,19.5897694713249,19.6644825509256,18.7230977479558,19.216204073321,63710.3975024771,0.0,1.0
2018-12-27,25.92,26.43,24.85,26.11,55857,19.3656302325225,19.7466669384865,18.5662002807942,19.507585083764,74762.0099431906,0.0,1.0
2018-12-28,25.85,26.46,25.6052,25.93,67136,19.313331076802,19.7690808623667,19.1304334579393,19.3731015404826,89858.4295530736,0.0,1.0
2018-12-31,26.34,26.525,25.47,25.9,49339,19.6794251668458,19.8176443641072,19.029421374319,19.3506876166024,66037.9685372841,0.0,1.0
2019-01-02,27.5,27.88,26.0,26.0,79211,20.5460968902149,20.8300065926978,19.4254006962031,19.4254006962031,106020.258331276,0.0,1.0
2019-01-03,27.23,27.67,26.83,27.49,26768,20.3443715752928,20.6731091255362,20.0455192568896,20.5386255822548,35827.72941904,0.0,1.0
2019-01-04,28.31,28.76,27.42,27.61,49629,21.1512728349812,21.4874816931847,20.4863264265342,20.6282812777757,66426.1201187067,0.0,1.0
2019-01-07,28.51,28.7,27.64,28.3,86576,21.3006989941828,21.4426538454242,20.650695201656,21.1438015270211,115877.970045682,0.0,1.0
2019-01-08,28.91,29.49,28.02,28.89,24924,21.5995513125859,22.0328871742704,20.9346049041389,21.5846086966657,33359.6207426836,0.0,1.0
2019-01-09,29.04,29.62,28.44,29.08,36617,21.6966783160669,22.1300141777514,21.2483998384622,21.7265635479072,49010.1601963909,0.0,1.0
2019-01-10,28.75,29.58,25.83,28.94,31006,21.4800103852246,22.1001289459111,19.2983884608818,21.6219652364661,41500.0963227271,0.0,1.0
2019-01-11,29.47,29.64,28.23,28.42,46623,22.0179445583503,22.1449567936716,21.0915023713006,21.2334572225421,62402.7282092015,0.0,1.0
2019-01-14,29.9,30.32,29.45,29.48,67765,22.3392108006336,22.6530057349569,22.0030019424301,22.0254158663103,90700.3169486423,0.0,1.0
2019-01-15,28.93,30.1,28.03,29.76,37712,21.614493928506,22.4886369598352,20.942076212099,22.2346124891925,50475.7670296938,0.0,1.0
2019-01-16,28.62,29.52,28.56,28.94,34088,21.3828833817436,22.0553010981506,21.3380555339831,21.6219652364661,45625.2107156396,0.0,1.0
2019-01-17,28.8,29.04,28.38,28.49,26948,21.517366925025,21.6966783160669,21.2035719907017,21.2857563782626,36068.651090268,0.0,1.0
2019-01-18,28.84,29.42,28.53,28.85,32302,21.5472521568653,21.9805880185499,21.3156416101029,21.5547234648254,43234.7323555677,0.0,1.0
2019-01-22,27.63,29.26,27.5,28.9,55220,20.6432238936959,21.8610470911886,20.5460968902149,21.5920800046258,73909.4149177897,0.0,1.0
2019-01-23,28.25,28.43,27.32,27.88,46065,21.1064449872207,21.2409285305021,20.4116133469335,20.8300065926978,61655.8710283953,0.0,1.0
2019-01-24,28.49,28.85,27.98,28.27,37574,21.2857563782626,21.5547234648254,20.9047196722986,21.1213876031409,50291.0604150857,0.0,1.0
2019-01-25,28.88,29.07,28.3,28.77,64533,21.5771373887056,21.7190922399471,21.1438015270211,21.4949530011448,86374.4344963733,0.0,1.0
2019-01-28,28.42,29.05,28.31,28.59,26672,21.2334572225421,21.704149624027,21.1512728349812,21.3604694578634,35699.2378610519,0.0,1.0
2019-01-29,28.42,28.59,27.87,28.43,29059,21.2334572225421,21.3604694578634,20.8225352847378,21.2409285305021,38894.126912279,0.0,1.0
2019-01-30,28.21,28.54,27.77,27.77,28163,21.0765597553804,21.323112918063,20.747822205137,20.747822205137,37694.872371056,0.0,1.0
2019-01-31,28.77,28.85,28.3,28.3,28400,21.4949530011448,21.5547234648254,21.1438015270211,21.1438015270211,38012.0859048393,0.0,1.0
2019-02-01,29.2,29.3,28.59,28.82,40343,21.8162192434281,21.8909323230289,21.3604694578634,21.5323095409452,53997.2387908076,0.0,1.0
2019-02-04,29.76,29.8,28.92,29.2,27616,22.2346124891925,22.2644977210328,21.607022620546,21.8162192434281,36962.7381812692,0.0,1.0
2019-02-05,29.29,30.12,29.1,29.82,24931,21.8834610150688,22.5035795757553,21.7415061638274,22.279440336953,33368.989918787,0.0,1.0
2019-02-06,28.5,29.39,28.4,29.32,26297,21.2932276862227,21.9581740946696,21.2185146066219,21.9058749389491,35197.3177126605,0.0,1.0
2019-02-07,28.24,28.6,28.06,28.49,20523,21.0989736792606,21.3679407658235,20.9644901359792,21.2857563782626,27469.0858811627,0.0,1.0
2019-02-08,28.48,28.55,27.81,28.23,25842,21.2782850703025,21.3305842260231,20.7777074369773,21.0915023713006,34588.3212659458,0.0,1.0
2019-02-11,28.59,28.71,28.35,28.55,20920,21.3604694578634,21.4501251533843,21.1811580668215,21.3305842260231,28000.4520115929,0.0,1.0
2019-02-12,29.23,29.25,28.77,28.77,21728,21.8386331673084,21.8535757832285,21.4949530011448,21.4949530011448,29081.9226246602,0.0,1.0
2019-02-13,29.56,29.58,28.94,29.22,26125,22.085186329991,22.1001289459111,21.6219652364661,21.8311618593483,34967.103671265,0.0,1.0
2019-02-14,30.2,30.36,29.38,29.38,40146,22.563350039436,22.6828909667972,21.9507027867096,21.9507027867096,53733.5634061858,0.0,1.0
2019-02-15,31.01,31.46,30.35,30.35,47980,23.1685259842023,23.5047348424058,22.6754196588371,22.6754196588371,64219.0099195138,0.0,1.0
2019-02-19,31.59,31.85,30.28,31.01,46672,23.6018618458868,23.7961158528489,22.6231205031166,23.1685259842023,62468.3124419248,0.0,1.0
2019-02-20,32.2,32.59,31.54,31.54,52083,24.0576116314516,24.3489926418946,23.5645053060864,23.5645053060864,69710.6855697798,0.0,1.0
2019-02-21,31.76,32.19,31.53,32.19,22415,23.7288740812082,24.0501403234915,23.5570339981264,24.0501403234915,30001.4403365131,0.0,1.0
2019-02-22,31.37,32.06,31.3,31.86,34658,23.4374930707651,23.9530133200105,23.3851939150446,23.8035871608089,46388.1293411944,0.0,1.0
2019-02-25,31.97,32.18,31.52,31.52,43383,23.8857715483698,24.0426690155314,23.5495626901663,23.5495626901663,58066.1381271002,0.0,1.0
2019-02-26,31.96,32.12,31.52,31.96,38979,23.8783002404097,23.997841167771,23.5495626901663,23.8783002404097,52171.587904392,0.0,1.0
2019-02-27,31.92,32.22,31.7,31.7,25630,23.8484150085694,24.0725542473717,23.6840462334477,23.6840462334477,34304.5690753885,0.0,1.0
2019-02-28,31.4,31.91,31.23,31.91,20463,23.4599069946453,23.8409437006093,23.332894759324,23.8409437006093,27388.77865742,0.0,1.0
2019-03-01,31.78,31.81,31.24,31.24,24305,23.7438166971283,23.7662306210085,23.3403660672841,23.3403660672841,32531.1178844057,0.0,1.0
2019-03-04,31.32,31.9,30.99,31.78,117648,23.4001365309647,23.8334723926492,23.1535833682821,23.7438166971283,157466.404314526,0.0,1.0
2019-03-05,31.1,31.57,31.03,31.32,13105,23.235767755843,23.5869192299667,23.1834686001224,23.4001365309647,17540.4361191169,0.0,1.0
2019-03-06,30.17,31.12,29.88,31.12,27419,22.5409361155557,23.2507103717632,22.3242681847135,23.2507103717632,36699.0627966476,0.0,1.0
2019-03-07,29.74,30.15,29.58,30.15,21953,22.2196698732724,22.5259934996356,22.1001289459111,22.5259934996356,29383.074713695,0.0,1.0
2019-03-08,30.02,30.12,29.4,29.73,17194,22.4288664961546,22.5035795757553,21.9656454026297,22.2121985653123,23013.3734171763,0.0,1.0
2019-03-11,30.41,30.61,29.69,30.05,31637,22.7202475065976,22.8696736657992,22.182313333472,22.4512804200348,42344.6606257536,0.0,1.0
2019-03-12,30.35,30.65,29.95,30.52,21916,22.6754196588371,22.8995588976395,22.376567340434,22.8024318941585,29333.5519257204,0.0,1.0
2019-03-13,30.36,30.99,30.11,30.5,19228,22.6828909667972,23.1535833682821,22.4961082677953,22.7874892782383,25735.7883020511,0.0,1.0
2019-03-14,29.78,30.4,29.68,30.36,15534,22.2495551051127,22.7127761986375,22.1748420255119,22.6828909667972,20791.5402269639,0.0,1.0
2019-03-15,28.99,29.77,28.65,29.72,102461,21.7713913956677,22.3571687426363,21.5160525521172,22.3196189127024,136433.374239511,0.15,1.0
2019-03-18,29.15,29.24,28.52,28.98,36303,21.8915508514561,21.9591405453371,21.4184229942891,21.7638814296809,48339.766203892,0.0,1.0
2019-03-19,28.32,29.22,28.31,29.17,19443,21.2682236745536,21.9441206133636,21.2607137085668,21.9065707834297,25889.5979478905,0.0,1.0
2019-03-20,27.5,28.39,27.17,28.32,30184,20.6524064636378,21.320793436461,20.4045775860742,21.2682236745536,40191.9263724287,0.0,1.0
2019-03-21,27.75,28.44,27.44,27.44,36209,20.8401556133073,21.3583432663949,20.6073466677172,20.6073466677172,48214.5991922629,0.0,1.0
2019-03-22,26.37,27.96,26.23,27.79,31851,19.803780307132,20.9978648990296,19.6986407833171,20.8701954772544,42411.6434829122,0.0,1.0
2019-03-25,27.55,27.7,26.1,26.52,36589,20.6899562935717,20.8026057833734,19.601011225489,19.9164297969337,48720.5934945929,0.0,1.0
2019-03-26,28.53,28.53,27.39,27.54,38324,21.4259329602759,21.4259329602759,20.5697968377833,20.682446327585,51030.8569539144,0.0,1.0
2019-03-27,28.98,29.09,28.19,28.55,29486,21.7638814296809,21.8464910555355,21.1705941167255,21.4409528922495,39262.4947328859,0.0,1.0
2019-03-28,28.6,29.42,28.41,29.06,26177,21.4785027221834,22.0943199330991,21.3358133684346,21.8239611575751,34856.349610756,0.0,1.0
2019-03-29,28.83,29.76,28.71,28.79,118544,21.6512319398792,22.3496587766495,21.5611123480379,21.6211920759321,157848.917303644,0.0,1.0
2019-04-01,28.74,29.3,28.5,29.25,90028,21.5836422459982,22.0042003412578,21.4034030623156,21.9666505113239,119878.039605652,0.0,1.0
2019-04-02,29.05,29.13,28.53,28.72,29305,21.8164511915883,21.8765309194826,21.4259329602759,21.5686223140247,39021.4816573026,0.0,1.0
2019-04-03,29.06,29.32,28.85,29.3,79302,21.8239611575751,22.0192202732313,21.6662518718528,22.0042003412578,105595.684640417,0.0,1.0
2019-04-04,29.55,29.57,28.83,29.05,43142,22.1919494909272,22.2069694229008,21.6512319398792,21.8164511915883,57446.332081875,0.0,1.0
2019-04-05,29.45,29.92,29.21,29.57,58460,22.1168498310594,22.469818232438,21.9366106473768,22.2069694229008,77843.2287215802,0.0,1.0
2019-04-08,29.09,29.71,28.86,29.42,25924,21.8464910555355,22.3121089467157,21.6737618378396,22.0943199330991,34519.4639305207,0.0,1.0
2019-04-09,28.78,29.63,28.64,29.17,69048,21.6136821099454,22.2520292188214,21.5085425861305,21.9065707834297,91941.8278612325,0.0,1.0
2019-04-10,29.6,29.63,28.57,28.86,66583,22.2294993208611,22.2520292188214,21.455972824223,21.6737618378396,88659.5227158564,0.0,1.0
2019-04-11,30.19,30.71,28.9,29.59,61162,22.672587314081,23.0631055453934,21.7038017017867,22.2219893548743,81441.1145239356,0.0,1.0
2019-04-12,29.73,31.06,29.55,30.41,31619,22.3271288786892,23.3259543549306,22.1919494909272,22.8378065657901,42102.7206457003,0.0,1.0
2019-04-15,29.77,30.75,29.59,29.83,46307,22.3571687426363,23.0931454093405,22.2219893548743,22.402228538557,61660.7319947009,0.0,1.0
2019-04-16,30.22,30.5,29.76,29.91,50287,22.6951172120413,22.9053962596711,22.3496587766495,22.4623082664512,66960.3565296288,0.0,1.0
2019-04-17,28.21,28.33,26.61,28.02,148525,21.185614048699,21.2757336405404,19.9840194908147,21.0429246949503,197770.536193512,0.0,1.0
2019-04-18,28.04,28.16,27.53,28.03,54877,21.0579446269238,21.1480642187652,20.6749363615982,21.050434660937,73072.2350761915,0.0,1.0
2019-04-22,28.31,28.4,27.66,28.03,112195,21.2607137085668,21.3283034024478,20.7725659194263,21.050434660937,149394.817762875,0.0,1.0
2019-04-23,28.41,29.08,28.29,28.58,79947,21.3358133684346,21.8389810895487,21.2456937765933,21.4634827902098,106454.543390424,0.0,1.0
2019-04-24,28.23,29.44,28.13,28.73,118149,21.2006339806726,22.1093398650727,21.1255343208048,21.5761322800115,157322.949542011,0.0,1.0
2019-04-25,28.11,28.24,27.66,28.19,63592,21.1105143888313,21.2081439466594,20.7725659194263,21.1705941167255,84676.8149309393,0.0,1.0
2019-04-26,29.03,29.25,28.17,28.34,64883,21.8014312596148,21.9666505113239,21.1555741847519,21.2832436065271,86395.8639949073,0.0,1.0
2019-04-29,30.55,30.63,29.03,29.15,80900,22.942946089605,23.0030258174992,21.8014312596148,21.8915508514561,107723.523838108,0.0,1.0
2019-04-30,29.81,30.83,29.71,30.83,55935,22.3872086065834,23.1532251372347,22.3121089467157,23.1532251372347,74481.029738994,0.0,1.0
2019-05-01,29.86,30.04,29.21,29.86,37736,22.4247584365173,22.5599378242793,21.9366106473768,22.4247584365173,50247.8973492567,0.0,1.0
2019-05-02,30.35,30.35,29.46,29.83,54308,22.7927467698694,22.7927467698694,22.1243597970462,22.402228538557,72314.5751866502,0.0,1.0
2019-05-03,31.1,31.22,30.29,30.29,38496,23.3559942188777,23.446113810719,22.7476869739487,22.7476869739487,51259.8859539163,0.0,1.0
2019-05-06,30.32,30.86,30.0,30.52,48086,22.7702168719091,23.175755035195,22.5298979603322,22.9204161916446,64029.5842679763,0.0,1.0
2019-05-07,30.34,30.69,30.1,30.1,81410,22.7852368038826,23.0480856134198,22.6049976202,22.6049976202,108402.621454393,0.0,1.0
2019-05-08,29.21,30.3,29.05,30.3,84692,21.9366106473768,22.7551969399355,21.8164511915883,22.7551969399355,112772.814349779,0.0,1.0
2019-05-09,29.06,29.13,28.52,29.03,24857,21.8239611575751,21.8765309194826,21.4184229942891,21.8014312596148,33098.6851921368,0.0,1.0
2019-05-10,29.12,29.57,28.46,28.91,37634,21.8690209534958,22.2069694229008,21.3733631983685,21.7113116677735,50112.0778259997,0.0,1.0
2019-05-13,28.04,28.53,27.44,28.53,43620,21.0579446269238,21.4259329602759,20.6073466677172,21.4259329602759,58082.8196516478,0.0,1.0
2019-05-14,28.59,28.65,27.79,28.11,42763,21.4709927561966,21.5160525521172,20.8701954772544,21.1105143888313,56941.6693434986,0.0,1.0
2019-05-15,28.64,28.8,28.2,28.25,65968,21.5085425861305,21.6287020419189,21.1781040827123,21.2156539126462,87840.6108844541,0.0,1.0
2019-05-16,28.41,29.27,28.25,28.65,71721,21.3358133684346,21.9816704432974,21.2156539126462,21.5160525521172,95501.0983089368,0.0,1.0
2019-05-17,28.31,28.92,28.2,28.2,60497,21.2607137085668,21.7188216337602,21.1781040827123,21.1781040827123,80555.6244948586,0.0,1.0
2019-05-20,28.41,28.51,28.16,28.2,64707,21.3358133684346,21.4109130283024,21.1480642187652,21.1781040827123,86161.5087390914,0.0,1.0
2019-05-21,28.41,28.57,28.21,28.47,98922,21.3358133684346,21.455972824223,21.185614048699,21.3808731643553,131720.969408076,0.0,1.0
2019-05-22,28.26,28.54,28.08,28.26,40045,21.2231638786329,21.4334429262627,21.0879844908709,21.2231638786329,53322.4785178871,0.0,1.0
2019-05-23,27.85,28.3,27.53,28.06,106296,20.9152552731751,21.25320374258,20.6749363615982,21.0729645588974,141539.922001181,0.0,1.0
2019-05-24,27.63,28.2,27.43,28.07,25701,20.750036021466,21.1781040827123,20.5998367017304,21.0804745248842,34222.5251688903,0.0,1.0
2019-05-28,27.26,28.12,27.23,27.63,85475,20.4721672799552,21.118024354818,20.4496373819949,20.750036021466,113815.428925369,0.0,1.0
2019-05-29,27.25,27.35,26.61,27.19,69942,20.4646573139684,20.5397569738362,19.9840194908147,20.4195975180477,93132.2460356613,0.0,1.0
2019-05-30,27.25,27.43,26.74,27.22,52698,20.4646573139684,20.5998367017304,20.0816490486428,20.4421274160081,70170.7572215161,0.0,1.0
2019-05-31,26.83,29.74,26.28,26.99,46792,20.1492387425238,22.334638844676,19.736190613251,20.2693981983122,62306.5405121479,0.0,1.0
2019-06-03,27.26,27.6,26.84,26.91,82641,20.4721672799552,20.7275061235056,20.1567487085105,20.209318470418,110041.776681151,0.0,1.0
2019-06-04,28.41,28.46,27.2,27.57,39534,21.3358133684346,21.3733631983685,20.4271074840345,20.7049762255453,52642.0493376488,0.0,1.0
2019-06-05,28.28,28.36,27.52,28.36,54673,21.2381838106065,21.2982635385007,20.6674263956114,21.2982635385007,72800.5960296775,0.0,1.0
2019-06-06,26.58,28.28,26.12,28.26,48969,19.9614895928543,21.2381838106065,19.6160311574626,21.2231638786329,65205.3552389165,0.0,1.0
2019-06-07,26.38,26.999,26.28,26.56,53285,19.8112902731188,20.2761571677003,19.736190613251,19.9464696608808,70952.3852622202,0.0,1.0
2019-06-10,26.81,26.9538,26.38,26.38,61983,20.1342188105502,20.2422121214401,19.8112902731188,19.8112902731188,82534.3285297588,0.0,1.0
2019-06-11,26.93,27.39,26.75,26.95,87243,20.2243384023915,20.5697968377833,20.0891590146295,20.2393583343651,116169.633995156,0.0,1.0
2019-06-12,20.37,25.1,20.25,25.0,400842,15.2978007150656,18.8500146268113,15.2076811232242,18.7749149669435,533746.758248641,0.0,1.0
2019-06-13,20.85,21.47,20.4,20.81,190364,15.6582790824309,16.1238969736111,15.3203306130259,15.6282392184838,253481.840443976,0.0,1.0
2019-06-14,19.39,20.8,19.15,20.6,165661,14.674473538163,15.7415703761625,14.4928400338227,15.5902091225456,218894.857225802,0.15,1.0
2019-06-17,19.87,20.07,19.09,19.24,154223,15.0377405468437,15.1891018004607,14.4474316577376,14.5609525979503,203781.3460376,0.0,1.0
2019-06-18,20.11,20.36,19.5,19.95,171075,15.219374051184,15.4085756182052,14.7577222276524,15.0982850482905,226048.603472779,0.0,1.0
2019-06-19,20.01,20.5,19.94,20.3,119897,15.1436934243756,15.5145284957371,15.0907169856096,15.3631672421201,158424.956367533,0.0,1.0
2019-06-20,19.95,20.38,19.5,20.38,128124,15.0982850482905,15.4237117435669,14.7577222276524,15.4237117435669,169295.638002901,0.0,1.0
2019-06-21,20.22,20.38,19.75,20.02,288637,15.3026227406734,15.4237117435669,14.9469237946735,15.1512614870564,381388.225986101,0.0,1.0
2019-06-24,19.95,20.54,19.81,20.54,204083,15.0982850482905,15.5448007464605,14.9923321707586,15.5448007464605,269663.464226421,0.0,1.0
2019-06-25,19.68,20.1,19.53,19.91,85714,14.8939473559076,15.2118059885032,14.7804264156949,15.0680127975671,113257.518620873,0.0,1.0
2019-06-26,20.26,20.65,19.69,19.71,99591,15.3328949913968,15.6280494359498,14.9015154185885,14.9166515439502,131593.783243942,0.0,1.0
2019-06-27,20.95,20.99,20.3,20.3,84681,15.8550913163752,15.8853635670986,15.3631672421201,15.3631672421201,111892.572209139,0.0,1.0
2019-06-28,20.62,21.7,20.61,21.07,408458,15.6053452479073,16.4226960174388,15.5977771852264,15.9459080685454,539712.760352383,0.0,1.0
2019-07-01,21.82,21.86,21.0,21.02,100524,16.5135127696089,16.5437850203323,15.8929316297795,15.9080677551412,132826.595443505,0.0,1.0
2019-07-02,21.24,22.27,21.13,21.91,108114,16.0745651341198,16.8540755902471,15.9913164446305,16.5816253337366,142855.582147339,0.0,1.0
2019-07-03,21.27,21.46,20.85,21.32,38641,16.0972693221623,16.2410625130984,15.7794106895668,16.1351096355666,51057.9809252764,0.0,1.0
2019-07-05,21.32,21.5,21.0,21.27,56600,16.1351096355666,16.2713347638218,15.8929316297795,16.0972693221623,74787.9640891963,0.0,1.0
2019-07-08,21.15,21.5,21.07,21.33,59694,16.0064525699922,16.2713347638218,15.9459080685454,16.1426776982474,78876.1966137894,0.0,1.0
2019-07-09,20.71,21.16,20.6,21.16,150755,15.6734578120349,16.014020632673,15.5902091225456,16.014020632673,199198.931559484,0.0,1.0
2019-07-10,20.96,21.15,20.29,20.92,91987,15.8626593790561,16.0064525699922,15.3555991794393,15.8323871283327,121546.297750405,0.0,1.0
2019-07-11,21.3,21.47,20.82,21.03,71468,16.1199735102049,16.2486305757793,15.7567065015242,15.915635817822,94433.6787548884,0.0,1.0
2019-07-12,21.35,21.84,21.32,21.32,65600,16.1578138236091,16.5286488949706,16.1351096355666,16.1351096355666,86680.0431846518,0.0,1.0
2019-07-15,21.35,21.54,20.87,21.45,72060,16.1578138236091,16.3016070145452,15.7945468149284,16.2334944504176,95215.9132909452,0.0,1.0
2019-07-16,21.49,21.82,21.18,21.32,61183,16.263766701141,16.5135127696089,16.0291567580347,16.1351096355666,80843.6750330265,0.0,1.0
2019-07-17,21.19,21.55,20.9,21.55,115485,16.0367248207156,16.3091750772261,15.817251002971,16.3091750772261,152595.194926516,0.0,1.0
2019-07-18,20.89,21.48,20.81,21.41,77843,15.8096829402901,16.2561986384601,15.7491384388434,16.2032221996942,102857.234780836,0.0,1.0
2019-07-19,20.88,21.19,20.58,20.9,114811,15.8021148776093,16.0367248207156,15.5750729971839,15.817251002971,151704.610336479,0.0,1.0
2019-07-22,21.25,21.35,20.9,21.03,87056,16.0821331968006,16.1578138236091,15.817251002971,15.915635817822,115030.759748217,0.0,1.0
2019-07-23,21.54,21.62,21.1,21.41,255262,16.3016070145452,16.362151515992,15.9686122565879,16.2032221996942,337288.432673789,0.0,1.0
2019-07-24,21.76,22.3,21.49,21.5,98566,16.4681043935239,16.8767797782896,16.263766701141,16.2713347638218,130239.407569182,0.0,1.0
2019-07-25,21.01,21.83,20.97,21.73,103925,15.9004996924603,16.5210808322898,15.8702274417369,16.4454002054813,137320.479999465,0.0,1.0
2019-07-26,20.74,21.1,20.53,21.06,114624,15.6961620000774,15.9686122565879,15.5372326837796,15.9383400058645,151457.519359718,0.0,1.0
2019-07-29,20.76,20.86,20.5,20.84,115438,15.7112981254391,15.7869787522476,15.5145284957371,15.7718426268859,152533.091846796,0.0,1.0
2019-07-30,20.76,21.15,20.66,20.72,185627,15.7112981254391,16.0064525699922,15.6356174986307,15.6810258747157,245276.774028009,0.0,1.0
2019-07-31,20.85,21.24,20.73,20.89,245433,15.7794106895668,16.0745651341198,15.6885939373966,15.8096829402901,324300.960959429,0.0,1.0
2019-08-01,20.57,21.49,20.25,20.95,245727,15.567504934503,16.263766701141,15.3253269287159,15.8550913163752,324689.435543215,0.0,1.0
2019-08-02,20.18,20.56,20.02,20.4,61029,15.27235048995,15.5599368718222,15.1512614870564,15.4388478689286,80640.188346282,0.0,1.0
2019-08-05,19.57,20.08,19.15,20.01,88888,14.8106986664183,15.1966698631415,14.4928400338227,15.1436934243756,117451.458515203,0.0,1.0
2019-08-06,19.28,19.67,19.1,19.58,184370,14.5912248486737,14.8863792932268,14.4549997204185,14.8182667290991,243615.84698101,0.0,1.0
2019-08-07,19.1,19.21,19.01,19.01,107307,14.4549997204185,14.5382484099078,14.3868871562908,14.3868871562908,141789.259055113,0.0,1.0
2019-08-08,19.28,19.5,19.16,19.16,66361,14.5912248486737,14.7577222276524,14.5004080965035,14.5004080965035,87685.5845392786,0.0,1.0
2019-08-09,18.81,19.32,18.62,19.29,67663,14.2355259026739,14.6214970993971,14.0917327117378,14.5987929113546,89405.9719817543,0.0,1.0
2019-08-12,18.32,18.91,18.21,18.74,143276,13.8646908313124,14.3112065294824,13.781442141823,14.182549463908,189316.61383116,0.0,1.0
2019-08-13,18.79,19.1,18.35,18.35,102296,14.2203897773122,14.4549997204185,13.8873950193549,13.8873950193549,135168.013683188,0.0,1.0
2019-08-14,18.12,18.56,17.74,18.56,155836,13.7133295776954,14.0463243356527,13.4257431958232,14.0463243356527,205912.67087993,0.0,1.0
2019-08-15,18.43,18.58,18.13,18.13,67949,13.9479395208017,14.0614604610144,13.7208976403763,13.7208976403763,89783.8758285654,0.0,1.0
2019-08-16,19.01,19.02,18.47,18.57,73452,14.3868871562908,14.3944552189717,13.9782117715251,14.0538923983336,97055.2215243758,0.0,1.0
2019-08-19,19.02,19.73,18.91,19.31,65631,14.3944552189717,14.9317876693118,14.3112065294824,14.6139290367163,86721.0047904248,0.0,1.0
2019-08-20,18.85,19.15,18.81,19.01,29672,14.2657981533973,14.4928400338227,14.2355259026739,14.3868871562908,39206.8634355942,0.0,1.0
2019-08-21,19.05,19.47,18.95,19.13,48816,14.4171594070142,14.7350180396098,14.3414787802058,14.477703908461,64502.6370137494,0.0,1.0
2019-08-22,19.13,19.22,18.64,19.11,64071,14.477703908461,14.5458164725886,14.1068688370995,14.4625677830993,84659.711080546,0.0,1.0
2019-08-23,18.22,19.12,18.03,18.92,68513,13.7890102045039,14.4701358457802,13.6452170135678,14.3187745921632,90529.112785214,0.0,1.0
2019-08-26,18.13,18.44,17.78,18.31,48103,13.7208976403763,13.9555075834825,13.4560154465466,13.8571227686315,63560.5200809648,0.0,1.0
2019-08-27,17.16,18.42,17.12,18.27,69682,12.9867955603341,13.9403714581208,12.9565233096107,13.8268505179081,92073.7617255013,0.0,1.0
2019-08-28,17.5,17.62,17.09,17.1,42946,13.2441096914829,13.3349264436531,12.9338191215681,12.941387184249,56746.358759269,0.0,1.0
2019-08-29,17.76,17.89,17.54,17.68,52099,13.4408793211849,13.5392641360359,13.2743819422063,13.3803348197381,68840.6031993471,0.0,1.0
2019-08-30,17.86,18.14,17.49,17.8,93472,13.5165599479934,13.7284657030571,13.236541628802,13.4711515719083,123508.490801155,0.0,1.0
2019-09-03,17.8,17.96,17.45,17.76,312569,13.4711515719083,13.5922405748019,13.2062693780786,13.4408793211849,413010.58564304,0.0,1.0
2019-09-04,18.13,18.4,17.87,18.14,51080,13.7208976403763,13.9252353327591,13.5241280106742,13.7284657030571,67494.155577317,0.0,1.0
2019-09-05,18.5,18.77,17.41,17.45,132304,14.0009159595676,14.2052536519505,13.1759971273553,13.2062693780786,174818.848071679,0.0,1.0
2019-09-06,18.99,19.05,18.21,18.62,70543,14.3717510309291,14.4171594070142,13.781442141823,14.0917327117378,93211.4372923003,0.0,1.0
2019-09-09,19.52,20.5,19.1,19.1,181210,14.7728583530141,15.5145284957371,14.4549997204185,14.4549997204185,239440.405876382,0.0,1.0
2019-09-10,20.71,20.72,19.48,19.49,101606,15.6734578120349,15.6810258747157,14.7425861022907,14.7501541649715,134256.287619203,0.0,1.0
2019-09-11,20.76,21.0,20.44,20.71,83738,15.7112981254391,15.8929316297795,15.469120119652,15.6734578120349,110646.546588359,0.0,1.0
2019-09-12,20.96,21.0,20.2,20.76,136435,15.8626593790561,15.8929316297795,15.2874866153117,15.7112981254391,180277.312376493,0.0,1.0
2019-09-13,20.97,21.13,20.69,20.85,98089,15.9837483819496,16.1057035436622,15.7703268489527,15.8922820106652,128688.608006547,0.15,1.0
2019-09-16,21.16,21.53,20.7,21.02,81032,16.1285701364833,16.4105914479435,15.7779490465597,16.0218593699848,106310.547400692,0.0,1.0
2019-09-17,21.19,21.26,20.66,21.26,83708,16.1514367293044,16.2047921125536,15.7474602561316,16.2047921125536,109821.345910469,0.0,1.0
2019-09-18,20.99,21.34,20.76,21.18,209129,15.9989927771637,16.2657696934099,15.8236822322019,16.1438145316973,274368.37875604,0.0,1.0
2019-09-19,20.75,21.27,20.74,20.94,102797,15.8160600345949,16.2124143101606,15.8084378369879,15.9608817891285,134865.304338397,0.0,1.0
2019-09-20,20.86,21.13,20.46,20.71,462879,15.8999042082723,16.1057035436622,15.5950163039909,15.7855712441668,607277.617117745,0.0,1.0
2019-09-23,21.31,21.43,20.57,20.7,49341,16.2429031005888,16.3343694718732,15.6788604776683,15.7779490465597,64733.2994285907,0.0,1.0
2019-09-24,21.15,21.37,20.84,21.3,64491,16.1209479388762,16.288636286231,15.8846598130582,16.2352809029817,84609.4569110732,0.0,1.0
2019-09-25,21.2,21.42,20.98,21.19,52467,16.1590589269114,16.3267472742661,15.9913705795567,16.1514367293044,68834.4788536892,0.0,1.0
2019-09-26,21.09,21.17,20.73,21.14,48467,16.075214753234,16.1361923340903,15.8008156393808,16.1133257412692,63586.6484952782,0.0,1.0
2019-09-27,21.27,21.49,21.0,21.23,47461,16.2124143101606,16.3801026575154,16.0066149747707,16.1819255197325,62266.8191601378,0.0,1.0
2019-09-30,21.44,21.71,21.17,21.38,83641,16.3419916694802,16.5477910048701,16.1361923340903,16.296258483838,109733.444751966,0.0,1.0
2019-10-01,21.24,21.91,21.1,21.67,87253,16.1895477173395,16.7002349570108,16.0828369508411,16.517302214442,114472.235565612,0.0,1.0
2019-10-02,20.87,21.23,20.61,21.11,92402,15.9075264058793,16.1819255197325,15.7093492680964,16.0904591484481,121227.505194476,0.0,1.0
2019-10-03,21.0,21.16,20.56,20.92,143347,16.0066149747707,16.1285701364833,15.6712382800612,15.9456373939145,188065.18459679,0.0,1.0
2019-10-04,21.16,21.3,20.23,21.08,148538,16.1285701364833,16.2352809029817,15.4197057590291,16.067592555627,194875.556444418,0.0,1.0
2019-10-07,21.6,21.79,21.13,21.27,114242,16.4639468311928,16.6087685857264,16.1057035436622,16.2124143101606,149880.658951401,0.0,1.0
2019-10-08,21.55,21.82,21.08,21.36,99571,16.4258358431576,16.6316351785475,16.067592555627,16.2810140886239,130632.929154338,0.0,1.0
2019-10-09,20.76,21.82,20.64,21.82,91071,15.8236822322019,16.6316351785475,15.7322158609175,16.6316351785475,119481.289642715,0.0,1.0
2019-10-10,21.04,21.23,20.63,20.77,140435,16.0371037651989,16.1819255197325,15.7245936633105,15.831304429809,184244.764095866,0.0,1.0
2019-10-11,21.46,21.98,21.2,21.29,66268,16.3572360646943,16.75359034026,16.1590589269114,16.2276587053747,86940.805547797,0.0,1.0
2019-10-14,21.53,21.61,21.19,21.44,50653,16.4105914479435,16.4715690287998,16.1514367293044,16.3419916694802,66454.5877861498,0.0,1.0
2019-10-15,21.56,21.88,21.37,21.58,59272,16.4334580407646,16.6773683641897,16.288636286231,16.4487024359787,77762.3502509362,0.0,1.0
2019-10-16,21.75,21.85,21.4,21.4,170334,16.5782797952983,16.6545017713686,16.3115028790521,16.3115028790521,223470.9840674,0.0,1.0
2019-10-17,22.12,22.63,21.86,21.93,70540,16.8603011067585,17.2490331847172,16.6621239689756,16.7154793522249,92545.4883705802,0.0,1.0
2019-10-18,22.12,22.16,21.9,21.97,43660,16.8603011067585,16.8907898971866,16.6926127594038,16.745968142653,57280.0683620575,0.0,1.0
2019-10-21,22.51,22.91,22.17,22.33,59989,17.1575668134328,17.4624547177142,16.8984120947937,17.0203672565062,78703.0238426814,0.0,1.0
2019-10-22,22.49,22.62,22.14,22.45,62712,17.1423224182188,17.2414109871102,16.8755455019726,17.1118336277906,82275.4843591694,0.0,1.0
2019-10-23,22.57,22.67,22.41,22.5,85246,17.203299999075,17.2795219751454,17.0813448373625,17.1499446158258,111839.136683279,0.0,1.0
2019-10-24,22.39,22.56,22.16,22.52,83325,17.0661004421484,17.195677801468,16.8907898971866,17.1651890110398,109318.866153652,0.0,1.0
2019-10-25,22.83,22.94,22.24,22.24,59658,17.4014771368579,17.4853213105353,16.9517674780429,16.9517674780429,78268.7658805227,0.0,1.0
2019-10-28,23.18,23.33,22.8,22.8,88910,17.6682540531041,17.7825870172096,17.3786105440368,17.3786105440368,116646.149291583,0.0,1.0
2019-10-29,23.44,23.67,22.99,23.19,108416,17.8664311908869,18.0417417358487,17.5234322985704,17.6758762507111,142237.194034376,0.0,1.0
2019-10-30,23.62,23.71,23.33,23.47,98420,18.0036307478136,18.0722305262769,17.7825870172096,17.889297783708,129122.865968705,0.0,1.0
2019-10-31,23.67,23.75,23.36,23.62,119597,18.0417417358487,18.102719316705,17.8054536100307,18.0036307478136,156906.191843724,0.0,1.0
2019-11-01,23.2,23.93,23.03,23.86,228073,17.6834984483181,18.2399188736316,17.5539210889986,18.1865634903824,299222.103333476,0.0,1.0
2019-11-04,23.78,23.82,23.39,23.41,116341,18.1255859095261,18.1560746999542,17.8283202028518,17.8435645980658,152634.457931977,0.0,1.0
2019-11-05,24.16,24.24,23.76,23.91,84930,18.4152294185934,18.4762069994496,18.110341514312,18.2246744784175,111424.558084964,0.0,1.0
2019-11-06,24.04,24.21,23.9,24.06,72010,18.323763047309,18.4533404066285,18.2170522808105,18.339007442523,94474.0660272962,0.0,1.0
2019-11-07,23.89,24.35,23.83,24.15,107513,18.2094300832035,18.560051173127,18.1636968975613,18.4076072209863,141052.496330964,0.0,1.0
2019-11-08,24.1,24.18,23.69,23.82,103051,18.3694962329512,18.4304738138074,18.0569861310628,18.1560746999542,135198.541566156,0.0,1.0
2019-11-11,24.27,24.36,23.95,24.08,68240,18.4990735922707,18.567673370734,18.2551632688457,18.3542518377371,89527.985914494,0.0,1.0
2019-11-12,24.14,24.75,24.13,24.37,117842,18.3999850233793,18.8649390774084,18.3923628257723,18.5752955683411,154603.706273971,0.0,1.0
2019-11-13,23.76,24.12,23.66,23.96,71133,18.110341514312,18.3847406281652,18.0341195382417,18.2627854664527,93323.4792212148,0.0,1.0
2019-11-14,23.67,24.01,23.46,23.82,95905,18.0417417358487,18.3008964544879,17.881675586101,18.1560746999542,125823.292630855,0.0,1.0
2019-11-15,23.92,23.99,23.47,23.83,60589,18.2322966760246,18.2856520592738,17.889297783708,18.1636968975613,79490.1983964428,0.0,1.0
2019-11-18,23.75,23.98,23.41,23.8,50806,18.102719316705,18.2780298616668,17.8435645980658,18.1408303047402,66655.3172973589,0.0,1.0
2019-11-19,23.57,23.87,23.41,23.87,229739,17.9655197597784,18.1941856879894,17.8435645980658,18.1941856879894,301407.824677753,0.0,1.0
2019-11-20,23.62,23.91,23.29,23.47,145006,18.0036307478136,18.2246744784175,17.7520982267814,17.889297783708,190241.722237941,0.0,1.0
2019-11-21,23.53,23.6,23.28,23.6,47490,17.9350309693503,17.9883863525995,17.7444760291744,17.9883863525995,62304.8659302359,0.0,1.0
2019-11-22,23.35,23.67,23.0,23.61,71265,17.7978314124236,18.0417417358487,17.5310544961775,17.9960085502065,93496.6576230425,0.0,1.0
2019-11-25,24.27,24.39,23.36,23.36,71317,18.4990735922707,18.5905399635551,17.8054536100307,17.8054536100307,93564.8794177018,0.0,1.0
2019-11-26,24.14,24.65,24.05,24.25,93967,18.3999850233793,18.788717101338,18.331385244916,18.4838291970567,123280.718822205,0.0,1.0
2019-11-27,23.83,24.17,23.75,24.17,54246,18.1636968975613,18.4228516162004,18.102719316705,18.4228516162004,71168.4514055923,0.0,1.0
2019-11-29,23.81,23.93,23.55,23.72,23214,18.1484525023472,18.2399188736316,17.9502753645643,18.0798527238839,30455.783485039,0.0,1.0
2019-12-02,23.86,24.15,23.75,23.89,98559,18.1865634903824,18.4076072209863,18.102719316705,18.2094300832035,129305.22807366,0.0,1.0
2019-12-03,23.75,23.84,23.39,23.82,60511,18.102719316705,18.1713190951683,17.8283202028518,18.1560746999542,79387.8657044539,0.0,1.0
2019-12-04,23.57,23.93,23.49,23.84,58652,17.9655197597784,18.2399188736316,17.9045421789221,18.1713190951683,76948.9365453823,0.0,1.0
2019-12-05,23.77,23.77,23.46,23.61,60723,18.1179637119191,18.1179637119191,17.881675586101,17.9960085502065,79666.0007134495,0.0,1.0
2019-12-06,23.72,24.56,21.3,22.48,182850,18.0798527238839,18.7201173228747,16.2352809029817,17.1347002206117,239891.445258869,0.0,1.0
2019-12-09,24.05,24.19,23.23,23.56,94556,18.331385244916,18.4380960114145,17.7063650411392,17.9578975621714,124053.461842481,0.0,1.0
2019-12-10,23.89,24.14,23.77,24.14,241027,18.2094300832035,18.3999850233793,18.1179637119191,18.3999850233793,316217.201949189,0.0,1.0
2019-12-11,24.38,24.42,23.97,23.98,123014,18.5829177659481,18.6134065563763,18.2704076640597,18.2780298616668,161389.150927397,0.0,1.0
2019-12-12,24.87,24.98,24.27,24.3,132919,18.9564054486928,19.0402496223701,18.4990735922707,18.5219401850918,174384.090852412,0.0,1.0
2019-12-13,24.58,24.68,24.21,24.65,96808,18.8573168798013,18.9340350119405,18.5734597908865,18.9110195722987,126186.596702355,0.16,1.0
2019-12-16,25.17,25.23,24.77,24.8,226173,19.3099538594223,19.3559847387058,19.0030813308657,19.0260967705074,294810.357986547,0.0,1.0
2019-12-17,25.36,25.42,25.08,25.18,171722,19.4557183104866,19.5017491897701,19.240907540497,19.3176256726362,223834.959496342,0.0,1.0
2019-12-18,25.66,25.73,25.26,25.34,129099,19.6858727069041,19.7395753994015,19.3790001783475,19.4403746840588,168277.037514227,0.0,1.0
2019-12-19,25.56,25.66,25.36,25.58,152463,19.6091545747649,19.6858727069041,19.4557183104866,19.6244982011928,198731.376467143,0.0,1.0
2019-12-20,25.62,25.8,25.51,25.58,164175,19.6551854540484,19.7932780918989,19.5707955086954,19.6244982011928,213997.650128183,0.0,1.0
2019-12-23,25.68,25.69,25.31,25.57,89924,19.7012163333319,19.7088881465458,19.4173592444171,19.6168263879788,117213.489813472,0.0,1.0
2019-12-24,25.93,26.07,25.75,25.75,39452,19.8930116636798,20.0004170486746,19.7549190258293,19.7549190258293,51424.6096717347,0.0,1.0
2019-12-26,25.78,25.98,25.53,25.91,50608,19.777934465471,19.9313707297493,19.5861391351232,19.8776680372519,65966.152445178,0.0,1.0
2019-12-27,25.68,25.82,25.38,25.81,57005,19.7012163333319,19.8086217183267,19.4710619369145,19.8009499051128,74304.4680710039,0.0,1.0
2019-12-30,25.64,25.75,25.49,25.68,54217,19.6705290804762,19.7549190258293,19.5554518822675,19.7012163333319,70670.3858504627,0.0,1.0
2019-12-31,25.69,25.89,25.43,25.58,63299,19.7088881465458,19.8623244108241,19.509421002984,19.6244982011928,82508.5259964297,0.0,1.0
2020-01-02,25.74,25.86,25.49,25.8,134913,19.7472472126154,19.8393089711824,19.5554518822675,19.7932780918989,175855.428486332,0.0,1.0
2020-01-03,25.06,25.57,25.02,25.48,95805,19.2255639140692,19.6168263879788,19.1948766612136,19.5477800690536,124879.213464477,0.0,1.0
2020-01-06,25.05,25.1,24.65,24.88,62686,19.2178921008553,19.2562511669249,18.9110195722987,19.0874712762188,81709.4971581256,0.0,1.0
2020-01-07,24.37,25.04,24.26,24.98,51490,18.6962088023091,19.2102202876414,18.6118188569561,19.1641894083579,67115.8154719059,0.0,1.0
2020-01-08,24.17,24.77,24.14,24.34,41261,18.5427725380308,19.0030813308657,18.5197570983891,18.6731933626674,53782.5920020647,0.0,1.0
2020-01-09,23.9,24.25,23.81,24.23,42403,18.3356335812552,18.6041470437422,18.2665872623299,18.5888034173143,55271.1579618414,0.0,1.0
2020-01-10,23.98,24.17,23.64,23.9,50566,18.3970080869665,18.5427725380308,18.1361664376934,18.3356335812552,65911.4065867621,0.0,1.0
2020-01-13,24.49,24.53,23.75,23.91,47794,18.7882705608761,18.8189578137318,18.2205563830464,18.3433053944691,62298.1799313316,0.0,1.0
2020-01-14,24.71,24.91,24.31,24.43,57081,18.9570504515822,19.1104867158605,18.6501779230256,18.7422396815926,74403.5320052798,0.0,1.0
2020-01-15,25.18,25.65,24.66,24.71,76902,19.3176256726362,19.6782008936902,18.9186913855126,18.9570504515822,100239.666758992,0.0,1.0
2020-01-16,25.17,25.51,24.94,25.17,48296,19.3099538594223,19.5707955086954,19.1335021555022,19.3099538594223,62952.5232866801,0.0,1.0
2020-01-17,25.29,25.36,24.99,25.23,74142,19.4020156179892,19.4557183104866,19.1718612215718,19.3559847387058,96642.0817773946,0.0,1.0
2020-01-21,25.17,25.33,25.01,25.18,79801,19.3099538594223,19.4327028708449,19.1872048479996,19.3176256726362,104018.434462489,0.0,1.0
2020-01-22,25.49,25.53,24.92,25.22,50180,19.5554518822675,19.5861391351232,19.1181585290744,19.3483129254918,65408.2660784664,0.0,1.0
2020-01-23,25.5,25.53,24.97,25.37,51925,19.5631236954814,19.5861391351232,19.156517595144,19.4633901237006,67682.8261483534,0.0,1.0
2020-01-24,25.28,25.6,25.17,25.6,43548,19.3943438047753,19.6398418276206,19.3099538594223,19.6398418276206,56763.6343400769,0.0,1.0
2020-01-27,24.6,25.02,24.58,24.98,34967,18.8726605062292,19.1948766612136,18.8573168798013,19.1641894083579,45578.5340766387,0.0,1.0
2020-01-28,25.0,25.25,24.44,24.72,80678,19.1795330347857,19.3713283651336,18.7499114948065,18.9647222647961,105161.58012512,0.0,1.0
2020-01-29,24.76,25.03,24.57,25.0,50485,18.9954095176518,19.2025484744275,18.8496450665874,19.1795330347857,65805.8252883892,0.0,1.0
2020-01-30,24.63,24.71,24.36,24.57,61848,18.8956759458709,18.9570504515822,18.6885369890952,18.8496450665874,80617.1869354521,0.0,1.0
2020-01-31,24.64,24.66,24.46,24.53,86353,18.9033477590848,18.9186913855126,18.7652551212344,18.8189578137318,112558.788375325,0.0,1.0
2020-02-03,24.07,24.65,23.7,24.62,102598,18.4660544058917,18.9110195722987,18.1821973169769,18.888004132657,133733.704326793,0.0,1.0
2020-02-04,24.11,24.42,24.1,24.31,75227,18.4967416587474,18.7345678683787,18.4890698455334,18.6501779230256,98056.3497864642,0.0,1.0
2020-02-05,24.25,24.35,24.02,24.26,40484,18.6041470437422,18.6808651758813,18.4276953398221,18.6118188569561,52769.7936213756,0.0,1.0
2020-02-06,24.26,24.61,24.21,24.3,51119,18.6118188569561,18.8803323194431,18.5734597908865,18.6425061098117,66632.2270559011,0.0,1.0
2020-02-07,23.37,24.12,23.34,24.12,38047,17.9290274809177,18.5044134719613,17.906012041276,18.5044134719613,49593.2303604506,0.0,1.0
2020-02-10,22.52,23.38,22.46,23.32,27803,17.276923357735,17.9366992941316,17.2308924784515,17.8906684148481,36240.454798318,0.0,1.0
2020-02-11,22.01,22.69,21.99,22.5,62704,16.8856608838254,17.4073441823715,16.8703172573975,17.2615797313072,81732.9596688749,0.0,1.0
2020-02-12,22.03,22.26,21.76,22.14,36621,16.9010045102532,17.0774562141732,16.6938655534775,16.9853944556062,47734.4781199584,0.0,1.0
2020-02-13,22.13,22.35,21.79,21.95,22106,16.9777226423923,17.1465025330984,16.7168809931192,16.8396300045419,28814.5701460857,0.0,1.0
2020-02-14,22.25,22.32,22.07,22.12,21745,17.0697844009593,17.1234870934567,16.9316917631088,16.9700508291784,28344.0164582752,0.0,1.0
2020-02-18,21.87,22.38,21.64,22.21,71927,16.7782554988306,17.1695179727402,16.6018037949105,17.0390971481036,93754.8894823802,0.0,1.0
2020-02-19,22.1,22.35,21.74,21.83,56301,16.9547072027506,17.1465025330984,16.6785219270497,16.7475682459749,73386.8232061325,0.0,1.0
2020-02-20,22.14,22.36,21.83,22.05,26548,16.9853944556062,17.1541743463124,16.7475682459749,16.916348136681,34604.5964099468,0.0,1.0
2020-02-21,21.88,22.14,21.69,22.14,33540,16.7859273120445,16.9853944556062,16.6401628609801,16.9853944556062,43718.4783633272,0.0,1.0
2020-02-24,21.35,21.66,21.35,21.35,62862,16.379321211707,16.6171474213384,16.379321211707,16.379321211707,81938.9083743434,0.0,1.0
2020-02-25,20.03,21.65,20.01,21.37,184085,15.3666418674703,16.6094756081244,15.3512982410425,16.3946648381348,239949.793962824,0.0,1.0
2020-02-26,19.82,20.49,19.76,20.08,48221,15.2055337899781,15.7195452753104,15.1595029106946,15.4050009335399,62854.7628252238,0.0,1.0
2020-02-27,19.16,19.87,18.95,19.7,83441,14.6991941178598,15.2438928560477,14.5380860403676,15.1134720314112,108763.075525175,0.0,1.0
2020-02-28,18.81,19.14,18.36,18.87,122935,14.4306806553728,14.683850491432,14.0854490607466,14.4767115346563,160242.431055326,0.0,1.0
2020-03-02,18.48,18.95,18.18,18.66,71227,14.1775108193136,14.5380860403676,13.9473564228962,14.3156034571641,92842.4585087869,0.0,1.0
2020-03-03,17.49,18.52,17.43,18.36,114727,13.4180013111361,14.2081980721693,13.3719704318526,14.0854490607466,149543.526153531,0.0,1.0
2020-03-04,17.95,18.07,17.36,17.61,111088,13.7709047189762,13.8629664775431,13.3182677393552,13.5100630697031,144800.188563664,0.0,1.0
2020-03-05,16.38,17.68,16.18,17.58,111368,12.5664300443916,13.5637657622005,12.4129937801133,13.4870476300613,145165.160953102,0.0,1.0
2020-03-06,16.54,16.79,16.01,16.01,91480,12.6891790558142,12.8809743861621,12.2825729554768,12.2825729554768,119241.693520489,0.0,1.0
2020-03-09,15.21,16.17,15.04,15.8,85600,11.6688278983636,12.4053219668994,11.5384070737271,12.1214648779846,111577.273342302,0.0,1.0
2020-03-10,15.21,15.55,14.12,15.42,120546,11.6688278983636,11.9296695476367,10.832600258047,11.8299359758558,157128.434489734,0.0,1.0
2020-03-11,15.0,15.13,14.47,14.91,62928,11.5077198208714,11.6074533926523,11.101113720534,11.4386735019462,82024.9375804253,0.0,1.0
2020-03-12,13.94,14.92,13.32,14.21,115012,10.6945076201965,11.4463453151601,10.2188552009338,10.9016465769722,149915.015907066,0.0,1.0
2020-03-13,15.07,15.21,13.57,14.21,82332,11.5614225133688,11.6688278983636,10.4106505312817,10.9016465769722,107317.52416844,0.0,1.0
2020-03-16,13.51,15.28,13.07,14.05,89957,10.4873686634208,11.86136144908,10.1458111347824,10.9065529031135,115884.080078061,0.16,1.0
2020-03-17,14.52,14.76,12.63,13.56,75329,11.2713984450681,11.4577025515982,9.80425360614398,10.5261820189479,97040.0510043713,0.0,1.0
2020-03-18,13.68,14.73,13.17,13.92,110968,10.619334072213,11.4344145382819,10.2234378458366,10.805638178743,142950.794247275,0.0,1.0
2020-03-19,13.6,14.97,13.23,13.63,81609,10.5572327033696,11.620718644812,10.2700138724691,10.5805207166859,105130.049813693,0.0,1.0
2020-03-20,13.6,14.0,12.73,13.5,121939,10.5572327033696,10.8677395475864,9.88188031719817,10.4796059923154,157083.816052543,0.0,1.0
2020-03-23,13.52,13.75,12.46,13.54,59867,10.4951313345263,10.6736727699509,9.67228819735186,10.5106566767371,77121.6494773414,0.0,1.0
2020-03-24,14.11,14.49,13.59,14.15,111127,10.953128929746,11.2481104317519,10.5494700322642,10.9841796141676,143155.62065025,0.0,1.0
2020-03-25,14.46,15.07,14.02,14.28,91202,11.2248224184356,11.6983453558662,10.8832648897972,11.0850943385381,117487.909459845,0.0,1.0
2020-03-26,16.56,16.71,14.44,14.57,57167,12.8549833505736,12.9714234171549,11.2092970762248,11.3102118005952,73643.4652758814,0.0,1.0
2020-03-27,16.53,16.8,15.47,16.11,105877,12.8316953372573,13.0412874571036,12.0088522000829,12.5056631508297,136392.484702967,0.0,1.0
2020-03-30,15.42,16.79,15.18,16.74,75554,11.9700388445558,13.0335247859982,11.7837347380258,12.9947114304711,97329.8996878263,0.0,1.0
2020-03-31,15.61,15.95,15.15,15.23,148924,12.1175295955588,12.381460413143,11.7604467247095,11.8225480935529,191846.334821582,0.0,1.0
2020-04-01,14.26,15.61,13.93,15.31,76858,11.0695689963272,12.1175295955588,10.8134008498484,11.8846494623962,99009.7338354947,0.0,1.0
2020-04-02,13.84,14.41,13.08,14.26,90248,10.7435368098997,11.1860090629085,10.1535738058878,11.0695689963272,116258.951041995,0.0,1.0
2020-04-03,12.31,13.6,12.3,13.44,96870,9.55584813077058,10.5572327033696,9.54808545966516,10.4330299656829,124789.519850169,0.0,1.0
2020-04-06,13.68,13.79,12.69,12.83,59864,10.619334072213,10.7047234543726,9.85082963277649,9.95950702825236,77117.7848282287,0.0,1.0
2020-04-07,13.92,14.73,13.47,13.98,59525,10.805638178743,11.4344145382819,10.4563179789992,10.8522142053755,76681.0794784902,0.0,1.0
2020-04-08,14.68,15.11,13.67,13.99,104352,11.3956011827548,11.7293960402878,10.6115714011075,10.8599768764809,134427.954737328,0.0,1.0
2020-04-09,16.77,16.86,14.89,14.89,79738,13.0179994437874,13.0878634837361,11.5586172759686,11.5586172759686,102719.796983718,0.0,1.0
2020-04-13,16.29,17.37,15.55,17.37,82382,12.6453912307273,13.4837597101125,12.0709535689263,13.4837597101125,106125.841068408,0.0,1.0
2020-04-14,16.24,18.27,16.02,16.34,147640,12.6065778752002,14.1824001096002,12.435799110881,12.6842045862544,190192.265001332,0.0,1.0
2020-04-15,14.47,16.59,14.39,16.59,120651,11.232585089541,12.8782713638898,11.1704837206977,12.8782713638898,155424.59336681,0.0,1.0
2020-04-16,13.56,14.62,13.32,14.58,86491,10.5261820189479,11.3490251561223,10.3398779124179,11.3179744717007,111419.122136482,0.0,1.0
2020-04-17,13.88,14.79,13.64,13.75,150023,10.7745874943213,11.4809905649144,10.5882833877913,10.6736727699509,193262.084613214,0.0,1.0
2020-04-20,13.51,14.27,13.45,13.88,78304,10.4873686634208,11.0773316674327,10.4407926367883,10.7745874943213,100872.494707832,0.0,1.0
2020-04-21,13.98,14.38,13.52,14.0,88031,10.8522142053755,11.1627210495923,10.4951313345263,10.8677395475864,113402.975347685,0.0,1.0
2020-04-22,13.9,15.06,13.6,14.13,67491,10.7901128365322,11.6905826847608,10.5572327033696,10.9686542719568,86943.0110891686,0.0,1.0
2020-04-23,13.88,14.53,13.8,13.8,65608,10.7745874943213,11.2791611161736,10.712486125478,10.712486125478,84517.2996627433,0.0,1.0
2020-04-24,14.0,14.23,13.66,13.93,51645,10.8677395475864,11.046280983011,10.6038087300021,10.8134008498484,66529.9344757095,0.0,1.0
2020-04-27,14.66,14.86,14.03,14.03,71501,11.380075840544,11.5353292626524,10.8910275609026,10.8910275609026,92108.7587365229,0.0,1.0
2020-04-28,14.25,15.47,14.18,15.12,144300,11.0618063252218,12.0088522000829,11.0074676274839,11.7371587113933,185889.622322489,0.0,1.0
2020-04-29,15.61,16.0,14.69,14.86,113340,12.1175295955588,12.4202737686701,11.4033638538603,11.5353292626524,146006.443479077,0.0,1.0
2020-04-30,14.99,15.38,14.76,15.38,85444,11.6362439870228,11.9389881601342,11.4577025515982,11.9389881601342,110070.359596138,0.0,1.0
2020-05-01,13.99,14.81,13.53,14.67,102731,10.8599768764809,11.4965159071253,10.5028940056317,11.3878385116494,132339.756000081,0.0,1.0
2020-05-04,14.18,14.24,13.71,13.99,67592,11.0074676274839,11.0540436541164,10.6426220855292,10.8599768764809,87073.1209426309,0.0,1.0
2020-05-05,13.65,14.78,13.49,14.78,67558,10.5960460588967,11.473227893809,10.47184332121,11.473227893809,87029.3215860199,0.0,1.0
2020-05-06,13.52,13.86,13.18,13.83,85819,10.4951313345263,10.7590621521105,10.231200516942,10.7357741387942,110553.440735229,0.0,1.0
2020-05-07,13.88,14.2,13.65,13.93,83419,10.7745874943213,11.0229929696947,10.5960460588967,10.8134008498484,107461.721445043,0.0,1.0
2020-05-08,14.21,14.31,13.79,14.12,81524,11.0307556408002,11.1083823518543,10.7047234543726,10.9608916008514,105020.551422166,0.0,1.0
2020-05-11,14.53,14.93,13.69,14.12,84520,11.2791611161736,11.5896679603903,10.6270967433184,10.9608916008514,108880.047669416,0.0,1.0
2020-05-12,13.61,14.77,13.61,14.53,76826,10.564995374475,11.4654652227036,10.564995374475,11.2791611161736,98968.5109116253,0.0,1.0
2020-05-13,13.14,13.81,12.5,13.62,106416,10.2001498325203,10.7202487965834,9.70333888177353,10.5727580455804,137086.833326889,0.0,1.0
2020-05-14,13.49,13.5,12.47,12.84,66114,10.47184332121,10.4796059923154,9.68005086845728,9.96726969935778,85169.1371464241,0.0,1.0
2020-05-15,13.86,13.94,13.12,13.47,68942,10.7590621521105,10.8211635209538,10.1846244903095,10.4563179789992,88812.213043361,0.0,1.0
2020-05-18,14.57,14.86,14.1,14.38,79427,11.3102118005952,11.5353292626524,10.9453662586405,11.1627210495923,102319.161692365,0.0,1.0
2020-05-19,13.58,14.98,13.55,14.68,88334,10.5417073611588,11.6284813159174,10.5184193478425,11.3956011827548,113793.304908071,0.0,1.0
2020-05-20,14.65,14.82,13.84,13.84,71966,11.3723131694386,11.5042785782307,10.7435368098997,10.7435368098997,92707.7793489964,0.0,1.0
2020-05-21,15.12,15.29,14.49,14.6,68954,11.7371587113933,11.8691241201854,11.2481104317519,11.3334998139115,88827.6716398117,0.0,1.0
2020-05-22,15.75,15.8,14.96,15.2,66061,12.2262069910347,12.2650203465617,11.6129559737066,11.7992600802366,85100.8616787655,0.0,1.0
2020-05-26,16.78,16.98,16.0,16.0,60061,13.0257621148928,13.1810155370012,12.4202737686701,12.4202737686701,77371.5634532985,0.0,1.0
2020-05-27,17.95,18.06,16.94,17.19,67741,13.9339946342268,14.0193840163864,13.1499648525795,13.344031630215,87265.0651818967,0.0,1.0
2020-05-28,16.98,18.36,16.88,18.26,65801,13.1810155370012,14.252264149549,13.103388825947,14.1746374384948,84765.9254223287,0.0,1.0
2020-05-29,16.3,16.98,16.07,16.72,226869,12.6531539018327,13.1810155370012,12.4746124664081,12.9791860882603,292256.359852256,0.0,1.0
2020-06-01,15.65,16.42,15.6,16.3,85834,12.1485802799805,12.7463059550977,12.1097669244534,12.6531539018327,110572.763980793,0.0,1.0
2020-06-02,16.2,16.32,15.59,16.0,71362,12.5755271907785,12.6686792440435,12.102004253348,12.4202737686701,91929.6966609662,0.0,1.0
2020-06-03,17.13,17.62,16.39,16.82,64086,13.2974556035825,13.677826487748,12.7230179417815,13.0568127993145,82556.6343462159,0.0,1.0
2020-06-04,17.9,17.97,17.0,17.04,64567,13.8951812786997,13.9495199764376,13.196540879212,13.2275915636337,83176.2664206245,0.0,1.0
2020-06-05,19.71,19.96,18.65,18.8,92394,15.3002247487805,15.494291526416,14.4773816116061,14.5938216781874,119023.463373971,0.0,1.0
2020-06-08,21.16,21.32,20.05,20.05,100834,16.4258120590662,16.5500147967529,15.5641555663648,15.5641555663648,129896.009544462,0.0,1.0
2020-06-09,20.98,21.28,20.16,20.62,44051,16.2860839791687,16.5189641123313,15.6495449485244,16.0066278193736,56747.21935501,0.0,1.0
2020-06-10,19.71,21.04,19.3,21.04,82539,15.3002247487805,16.3326600058012,14.9819552334583,16.3326600058012,106328.091038641,0.0,1.0
2020-06-11,18.46,19.6,18.39,19.0,83900,14.3298908606032,15.2148353666209,14.2755521628652,14.7490751002958,108081.353519451,0.0,1.0
2020-06-12,18.74,19.29,17.95,18.05,110911,14.5472456515549,14.9741925623529,13.9339946342268,14.011621345281,142877.365914134,0.0,1.0
2020-06-15,18.76,18.97,17.52,17.7,66174,14.6869737314524,14.8513801538194,13.7161929517615,13.8571127423618,84525.5300853075,0.16,1.0
2020-06-16,19.2,19.88,18.75,19.59,70738,15.0314443306976,15.5638079840764,14.6791448541969,15.3367705436649,90355.2293525321,0.0,1.0
2020-06-17,18.79,19.19,18.75,19.19,45357,14.7104603632191,15.023615453442,14.6791448541969,15.023615453442,57935.5104433659,0.0,1.0
2020-06-18,18.14,18.85,17.79,18.55,74326,14.201583341607,14.7574336267526,13.927572637662,14.5225673090854,94938.2619929359,0.0,1.0
2020-06-19,18.16,18.7,17.79,18.48,70118,14.2172410961181,14.640000467919,13.927572637662,14.4677651682964,89563.2894871337,0.0,1.0
2020-06-22,19.0,19.07,17.78,17.82,82882,14.8748667855861,14.9296689263751,13.9197437604064,13.9510592694287,105867.032135438,0.0,1.0
2020-06-23,19.07,19.63,18.78,19.33,53073,14.9296689263751,15.3680860526872,14.7026314859636,15.13321973502,67791.3298004885,0.0,1.0
2020-06-24,18.79,18.89,18.17,18.78,71798,14.7104603632191,14.7887491357749,14.2250699733737,14.7026314859636,91709.1910578915,0.0,1.0
2020-06-25,18.22,18.74,17.91,18.55,53468,14.2642143596516,14.6713159769413,14.0215191647288,14.5225673090854,68295.8721340889,0.0,1.0
2020-06-26,18.66,18.73,17.58,18.07,146330,14.6086849588967,14.6634870996857,13.763166215295,14.146781200818,186910.581457718,0.0,1.0
2020-06-29,19.5,19.74,18.69,18.86,54642,15.2663106483647,15.4542037024984,14.6321715906634,14.7652625040081,69795.4485888925,0.0,1.0
2020-06-30,19.45,19.63,19.13,19.44,53768,15.2271662620869,15.3680860526872,14.9766421899086,15.2193373848313,68679.0688431528,0.0,1.0
2020-07-01,19.12,19.65,18.84,19.53,52365,14.968813312653,15.3837438071983,14.749604749497,15.2897972801314,66886.9855670976,0.0,1.0
2020-07-02,18.84,19.63,18.71,19.62,25740,14.749604749497,15.3680860526872,14.6478293451746,15.3602571754316,32878.2776376796,0.0,1.0
2020-07-06,19.15,19.31,18.68,19.19,38947,14.9922999444197,15.1175619805089,14.6243427134078,15.023615453442,49747.8740930345,0.0,1.0
2020-07-07,18.71,19.34,18.66,18.88,29827,14.6478293451746,15.1410486122756,14.6086849588967,14.7809202585193,38098.6941374929,0.0,1.0
2020-07-08,19.53,19.6,18.67,18.99,57331,15.2897972801314,15.3445994209204,14.6165138361523,14.8670379083306,73230.1684244683,0.0,1.0
2020-07-09,19.16,19.56,18.72,19.41,53108,15.0001288216753,15.3132839118982,14.6556582224301,15.1958507530646,67836.0360832124,0.0,1.0
2020-07-10,19.88,20.01,18.97,19.1,54652,15.5638079840764,15.6655833883989,14.8513801538194,14.9531555581419,69808.221812528,0.0,1.0
2020-07-13,20.04,20.46,19.7,20.08,65281,15.6890700201656,16.0178828648996,15.4228881934762,15.7203855291879,83384.8812146605,0.0,1.0
2020-07-14,20.24,20.6,19.63,19.98,51307,15.845647565277,16.1274871464776,15.3680860526872,15.6420967566322,65535.5785064658,0.0,1.0
2020-07-15,22.39,22.5,20.77,20.85,107532,17.5288561752249,17.6149738250362,16.2605780598223,16.3232090778669,137353.028396852,0.0,1.0
2020-07-16,22.25,22.45,21.81,22.1,57938,17.4192518936469,17.5758294387584,17.0747812944018,17.3018187348134,74005.5030991408,0.0,1.0
2020-07-17,22.52,22.73,22.0,22.19,70943,17.6306315795474,17.7950380019144,17.2235299622576,17.3722786301135,90617.080437059,0.0,1.0
2020-07-20,21.06,22.5,20.48,22.5,106580,16.4876155002339,17.6149738250362,16.0335406194107,17.6149738250362,136137.017506756,0.0,1.0
2020-07-21,21.71,21.97,21.11,21.32,71841,16.9964925218461,17.2000433304909,16.5267598865118,16.6911663088788,91764.1159195235,0.0,1.0
2020-07-22,21.32,21.89,21.02,21.68,73547,16.6911663088788,17.1374123124464,16.4562999912116,16.9730058900793,93943.2278717334,0.0,1.0
2020-07-23,21.45,21.575,21.12,21.38,57979,16.7929417132012,16.8908026788958,16.5345887637673,16.7381395724122,74057.8733160461,0.0,1.0
2020-07-24,20.92,21.638,20.77,21.49,64053,16.3780112186559,16.9401246056059,16.2605780598223,16.8242572222235,81816.3293522258,0.0,1.0
2020-07-27,20.97,21.02,20.3715,20.96,64678,16.4171556049338,16.4562999912116,15.9485973011878,16.4093267276782,82614.655829442,0.0,1.0
2020-07-28,20.77,21.59,20.68,20.91,75039,16.2605780598223,16.9025459947792,16.1901181645222,16.3701823414003,95848.9928381447,0.0,1.0
2020-07-29,21.49,21.79,20.77,20.83,92221,16.8242572222235,17.0591235398906,16.2605780598223,16.3075513233558,117795.945688595,0.0,1.0
2020-07-30,22.26,22.44,21.1,21.28,58057,17.4270807709025,17.5680005615028,16.5189310092562,16.6598507998565,74157.5044604027,0.0,1.0
2020-07-31,21.4,22.17,21.0701,22.04,51939,16.7537973269233,17.3566208756024,16.495522666262,17.2548454712799,66342.8462402271,0.0,1.0
2020-08-03,21.32,21.57,20.98,21.51,68958,16.6911663088788,16.8868882402681,16.4249844821893,16.8399149767346,88081.5955454198,0.0,1.0
2020-08-04,21.82,21.875,21.29,21.29,30394,17.0826101716573,17.125668996563,16.6676796771121,16.6676796771121,38822.9359176238,0.0,1.0
2020-08-05,21.97,22.12,21.66,21.96,38170,17.2000433304909,17.3174764893245,16.9573481355682,17.1922144532354,48755.3946165591,0.0,1.0
2020-08-06,21.66,22.0,21.59,21.92,40802,16.9573481355682,17.2235299622576,16.9025459947792,17.1608989442131,52117.3070774127,0.0,1.0
2020-08-07,21.81,22.225,21.55,21.55,61413,17.0747812944018,17.399679700508,16.8712304857569,16.8712304857569,78444.1983124637,0.0,1.0
2020-08-10,22.94,23.16,21.82,21.95,37825,17.9594444242814,18.131679723904,17.0826101716573,17.1843855759798,48314.7184011356,0.0,1.0
2020-08-11,22.83,23.68,22.68,23.16,37868,17.8733267744701,18.5387813411937,17.7558936156365,18.131679723904,48369.6432627681,0.0,1.0
2020-08-12,23.11,23.415,22.99,22.99,47510,18.0925353376261,18.331316093921,17.9985888105592,17.9985888105592,60685.5854920807,0.0,1.0
2020-08-13,23.18,23.83,23.0,23.09,41374,18.1473374784151,18.6562145000273,18.0064176878148,18.0768775831149,52847.9354693611,0.0,1.0
2020-08-14,23.26,23.55,22.88,22.91,36904,18.2099684964597,18.4370059368712,17.9124711607479,17.9359577925147,47138.3045043095,0.0,1.0
2020-08-17,23.13,23.55,22.95,23.19,30869,18.1081930921372,18.4370059368712,17.9672733015369,18.1551663556707,39429.6640403082,0.0,1.0
2020-08-18,22.21,23.08,22.085,23.08,69880,17.3879363846246,18.0690487058594,17.29007541893,18.0690487058594,89259.2867646098,0.0,1.0
2020-08-19,22.41,22.9,22.19,22.26,56538,17.5445139297361,17.9281289152591,17.3722786301135,17.4270807709025,72217.2517901759,0.0,1.0
2020-08-20,22.96,23.18,22.25,22.25,60430,17.9751021787925,18.1473374784151,17.4192518936469,17.4192518936469,77188.5904290979,0.0,1.0
2020-08-21,22.13,22.91,22.07,22.76,93965,17.3253053665801,17.9359577925147,17.2783321030466,17.8185246336811,120023.59589062,0.0,1.0
2020-08-24,22.9,22.97,21.6,22.33,73517,17.9281289152591,17.9829310560481,16.9103748720348,17.4818829116915,93904.9082008271,0.0,1.0
2020-08-25,23.63,23.9,22.76,22.99,80380,18.4996369549158,18.7110166408163,17.8185246336811,17.9985888105592,102671.171581845,0.0,1.0
2020-08-26,23.5,23.7187,23.11,23.5,53942,18.3978615505934,18.5690790961727,18.0925353376261,18.3978615505934,68901.3229344099,0.0,1.0
2020-08-27,23.73,24.41,23.6,23.6,59193,18.5779257274715,19.1102893808504,18.4761503231491,18.4761503231491,75608.5426653913,0.0,1.0
2020-08-28,24.09,24.23,23.795,23.94,59224,18.8597653086721,18.9693695902501,18.6288134296327,18.7423321498385,75648.1396586612,0.0,1.0
2020-08-31,24.65,24.88,23.94,24.45,82209,19.2981824349841,19.4782466118623,18.7423321498385,19.1416048898727,105007.394184771,0.0,1.0
2020-09-01,26.39,26.39,24.47,24.5,85288,20.6604070774536,20.6604070774536,19.1572626443838,19.1807492761506,108940.26974213,0.0,1.0
2020-09-02,26.94,26.99,26.1634,26.44,96726,21.09099532651,21.1301397127879,20.4830047188423,20.6995514637315,123550.282936372,0.0,1.0
2020-09-03,27.95,28.65,26.48,28.05,154565,21.8817119293228,22.4297333372128,20.7308669727537,21.9600007018785,197429.331121521,0.0,1.0
2020-09-04,28.76,28.84,27.63,28.49,107196,22.5158509870241,22.5784820050687,21.6311878571445,22.3044713011236,136923.8480827,0.0,1.0
2020-09-08,28.53,29.15,28.24,28.55,106515,22.3357868101459,22.8211771999914,22.1087493697343,22.3514445646571,136053.991553125,0.0,1.0
2020-09-09,28.24,29.105,28.19,28.57,93603,22.1087493697343,22.7859472523413,22.0696049834565,22.3671023191682,119561.205195017,0.0,1.0
2020-09-10,28.33,29.16,28.2409,28.65,119801,22.1792092650345,22.8290060772469,22.1094539686874,22.4297333372128,153024.4964752,0.0,1.0
2020-09-11,27.54,28.75,27.195,28.54,83165,21.5607279618443,22.5080221097685,21.2906316965271,22.3436156874015,106228.514364321,0.0,1.0
2020-09-14,27.99,28.06,26.6107,27.7,107473,21.9130274383451,21.9678295791341,20.8331903984841,21.6859899979335,137277.666377402,0.0,1.0
2020-09-15,27.6,28.73,27.53,28.18,73902,21.6077012253778,22.4923643552574,21.5528990845888,22.0617761062009,94396.6773107923,0.0,1.0
2020-09-16,27.66,28.224,27.58,27.83,58255,21.6546744889112,22.0962231661254,21.5920434708666,21.7877654022559,74410.4142883848,0.0,1.0
2020-09-17,27.0,27.9,26.71,27.2,80166,21.2632306261326,21.972004980337,21.0348477786667,21.420736038178,101794.597352476,0.16,1.0
2020-09-18,27.33,27.54,27.125,27.19,167209,21.5231145560076,21.6884952386553,21.361671508661,21.4128607675758,212321.593053291,0.0,1.0
2020-09-21,26.36,27.23,26.06,26.9,84246,20.7592133075872,21.4443618499849,20.5229551895191,21.1844779201099,106975.371710659,0.0,1.0
2020-09-22,26.34,26.79,25.9,26.53,63219,20.7434627663827,21.0978499434849,20.3969508598828,20.8930929078259,80275.336801464,0.0,1.0
2020-09-23,25.64,26.85,25.6,26.21,56554,20.1921938242237,21.1451015670985,20.1606927418146,20.6410842485532,71812.1355521283,0.0,1.0
2020-09-24,25.72,26.02,25.08,25.68,46714,20.2551959890419,20.49145410711,19.7511786704965,20.2236949066328,59317.326805922,0.0,1.0
2020-09-25,25.29,25.9,24.98,25.58,64340,19.9165593531442,20.3969508598828,19.6724259644738,20.1449422006101,81698.7799523276,0.0,1.0
2020-09-28,26.09,26.335,25.46,25.58,47986,20.5465810013259,20.7395251310816,20.0504389533828,20.1449422006101,60932.5093999439,0.0,1.0
2020-09-29,25.66,26.035,25.38,26.0,40151,20.2079443654283,20.5032670130134,19.9874367885647,20.4757035659055,50983.6449155408,0.0,1.0
2020-09-30,25.83,26.42,25.46,25.9,56597,20.3418239656669,20.8064649312009,20.0504389533828,20.3969508598828,71866.7368505109,0.0,1.0
2020-10-01,26.47,26.67,25.82,26.0,68353,20.8458412842122,21.0033466962577,20.3339486950646,20.4757035659055,86794.4778688445,0.0,1.0
2020-10-02,27.39,27.57,25.99,25.99,81964,21.5703661796212,21.7121210504621,20.4678282953032,20.4678282953032,104077.693503459,0.0,1.0
2020-10-05,27.99,28.16,27.43,27.54,89094,22.0428824157575,22.1767620159961,21.6018672620303,21.6884952386553,113131.350653911,0.0,1.0
2020-10-06,27.72,28.72,27.72,28.09,57795,21.8302501094961,22.6177771697233,21.8302501094961,22.1216351217802,73387.9544194091,0.0,1.0
2020-10-07,28.66,28.74,28.3,28.63,122044,22.5705255461096,22.6335277109278,22.2870158044279,22.5468997343028,154971.182786787,0.0,1.0
2020-10-08,28.52,28.88,27.81,28.88,99942,22.4602717576779,22.7437814993596,21.9011275449166,22.7437814993596,126906.115418021,0.0,1.0
2020-10-09,28.72,28.9,28.12,28.9,48883,22.6177771697233,22.7595320405642,22.145260933587,22.7595320405642,62071.517880162,0.0,1.0
2020-10-12,29.81,29.88,28.275,28.73,38521,23.4761816653709,23.5313085595868,22.2673276279222,22.6256524403256,48913.8747675412,0.0,1.0
2020-10-13,30.07,30.14,29.15,29.53,61357,23.6809387010299,23.7360655952458,22.9564138056209,23.2556740885073,77910.9736017246,0.0,1.0
2020-10-14,29.45,30.2,29.2,30.2,33439,23.1926719236891,23.7833172188594,22.9957901586323,23.7833172188594,42460.7631772751,0.0,1.0
2020-10-15,29.43,29.72,29.115,29.15,37180,23.1769213824845,23.4053042299504,22.928850358513,22.9564138056209,47211.0761365798,0.0,1.0
2020-10-16,29.86,30.13,29.2395,29.35,30190,23.5155580183822,23.7281903246435,23.0268974775113,23.1139192176664,38335.1906552808,0.0,1.0
2020-10-19,29.34,30.3953,29.21,30.09,44795,23.1060439470641,23.9371212537218,23.0036654292346,23.6966892422345,56880.5851408846,0.0,1.0
2020-10-20,29.69,30.35,29.28,29.66,41079,23.3816784181436,23.9014462778935,23.0587923234505,23.3580526063368,52162.0171225002,0.0,1.0
2020-10-21,29.19,29.79,28.77,29.69,46942,22.98791488803,23.4604311241663,22.6571535227346,23.3816784181436,59606.8406671148,0.0,1.0
2020-10-22,29.27,29.65,28.58,29.36,49735,23.0509170528482,23.3501773357345,22.5075233812915,23.1217944882686,63153.3854667238,0.0,1.0
2020-10-23,30.08,30.16,29.21,29.75,35122,23.6888139716322,23.7518161364504,23.0036654292346,23.4289300417572,44597.8326000256,0.0,1.0
2020-10-26,29.36,29.57,29.0,29.445,40473,23.1217944882686,23.2871751709163,22.8382847465869,23.188734288388,51392.5197545937,0.0,1.0
2020-10-27,29.46,29.665,29.01,29.23,47634,23.2005471942914,23.3619902416379,22.8461600171891,23.0194159704391,60485.5406317868,0.0,1.0
2020-10-28,28.17,29.21,28.1,28.79,45263,22.1846372865984,23.0036654292346,22.1295103923825,22.6729040639392,57474.8504349113,0.0,1.0
2020-10-29,27.6,28.22,27.26,27.91,42152,21.7357468622689,22.2240136396097,21.4679876617917,21.9798802509393,53524.5099867968,0.0,1.0
2020-10-30,27.5,28.57,26.67,27.39,69571,21.6569941562462,22.4996481106892,21.0033466962577,21.5703661796212,88341.0913904783,0.0,1.0
2020-11-02,27.74,28.32,27.18,27.63,31652,21.8460006507007,22.3027663456324,21.4049854969735,21.7593726740757,40191.6348002964,0.0,1.0
2020-11-03,28.47,28.72,27.77,28.25,35102,22.4208954046665,22.6177771697233,21.8696264625075,22.2476394514165,44572.4366472894,0.0,1.0
2020-11-04,28.07,28.4175,27.6129,28.04,30540,22.1058845805756,22.3795502340046,21.7459059613458,22.0822587687688,38779.6198281643,0.0,1.0
2020-11-05,28.88,29.17,28.11,28.11,39900,22.7437814993596,22.9721643468255,22.1373856629847,22.1373856629847,50664.9257087018,0.0,1.0
2020-11-06,28.62,29.5,28.37,29.2,43814,22.5390244637006,23.2320482767004,22.3421426986438,22.9957901586323,55634.9136591743,0.0,1.0
2020-11-09,28.81,30.08,28.52,30.08,97271,22.6886546051437,23.6888139716322,22.4602717576779,23.6888139716322,123514.485930104,0.0,1.0
2020-11-10,29.76,30.09,28.84,29.24,84437,23.4368053123595,23.6966892422345,22.7122804169505,23.0272912410414,107217.903059289,0.0,1.0
2020-11-11,30.46,30.7771,29.71,29.89,47400,23.9880742545185,24.2377990853165,23.3974289593481,23.539183830189,60188.4079847735,0.0,1.0
2020-11-12,29.64,30.8,29.44,30.21,32668,23.3423020651322,24.2558334549957,23.1847966530868,23.7911924894617,41481.749199295,0.0,1.0
2020-11-13,29.75,30.05,28.98,29.79,41990,23.4289300417572,23.6651881598254,22.8225342053823,23.4604311241663,53318.8027696338,0.0,1.0
2020-11-16,30.72,30.86,29.76,30.13,40765,24.1928312901775,24.3030850786093,23.4368053123595,23.7281903246435,51763.3006645421,0.0,1.0
2020-11-17,30.15,30.63,30.02,30.63,43886,23.7439408658481,24.1219538547571,23.6415623480186,24.1219538547571,55726.3390890246,0.0,1.0
2020-11-18,30.03,30.675,29.96,30.675,22819,23.6494376186208,24.1573925724673,23.5943107244049,24.1573925724673,28975.5122743575,0.0,1.0
2020-11-19,30.17,30.32,29.39,29.84,31960,23.7596914070526,23.8778204660867,23.1454203000755,23.4998074771777,40582.7324724338,0.0,1.0
2020-11-20,29.65,29.99,28.7,29.74,54229,23.3501773357345,23.6179365362117,22.6020266285187,23.421054771155,68859.856046546,0.0,1.0
2020-11-23,30.11,30.24,29.59,29.65,37120,23.712439783439,23.8148183012685,23.3029257121209,23.3501773357345,47134.8882783711,0.0,1.0
2020-11-24,31.55,32.0,30.055,30.5,44725,24.8464787501661,25.2008659272683,23.6691257951265,24.0195753369276,56791.6993063078,0.0,1.0
2020-11-25,31.13,31.89,30.23,31.57,45640,24.5157173848707,25.1142379506433,23.8069430306663,24.8622292913706,57953.5641439886,0.0,1.0
2020-11-27,31.16,31.35,30.425,31.16,19076,24.5393431966775,24.6889733381206,23.9605108074105,24.5393431966775,24222.6597197793,0.0,1.0
2020-11-30,30.27,31.259,30.21,30.96,46461,23.8384441130753,24.61730837564,23.7911924894617,24.3818377846321,58996.0680038094,0.0,1.0
2020-12-01,30.57,31.05,30.32,30.65,39114,24.0747022311435,24.4527152200525,23.8778204660867,24.1377043959616,49666.8647661694,0.0,1.0
2020-12-02,30.67,30.84,30.2,30.54,29645,24.1534549371662,24.2873345374048,23.7833172188594,24.0510764193367,37643.1509432196,0.0,1.0
2020-12-03,32.11,32.42,31.06,31.06,34120,25.2874939038933,25.5316272925637,24.4605904906548,24.4605904906548,43325.4953679424,0.0,1.0
2020-12-04,32.59,32.85,31.52,32.49,42146,25.6655068928023,25.8702639284613,24.8228529383593,25.5867541867796,53516.891200976,0.0,1.0
2020-12-07,31.66,32.49,31.48,32.49,28912,24.9331067267911,25.5867541867796,24.7913518559502,25.5867541867796,36712.3892754381,0.0,1.0
2020-12-08,32.39,32.48,31.35,31.41,57372,25.5080014807569,25.5788789161773,24.6889733381206,24.7362249617343,72850.8300190384,0.0,1.0
2020-12-09,33.14,33.99,32.17,32.82,65590,26.0986467759272,26.7680447771203,25.3347455275069,25.8466381166545,83286.0269983395,0.0,1.0
2020-12-10,35.16,36.49,32.235,32.51,123618,27.689451437586,28.7368624276881,25.3859347864217,25.6025047279841,156969.844267125,0.0,1.0
2020-12-11,33.62,34.95,33.5,34.95,51776,26.4766597648362,27.5240707549383,26.382156517609,27.5240707549383,65745.0424434522,0.0,1.0
2020-12-14,32.47,34.6001,32.0338,33.99,36961,25.571003645575,27.2485150365648,25.227484341904,26.7680447771203,46932.9904541185,0.0,1.0
2020-12-15,33.98,34.1,32.32,32.33,42277,26.9019243773589,26.996928230369,25.5877044107192,25.5956213984701,53400.3605039141,0.18,1.0
2020-12-16,33.97,34.57,33.44,34.24,39083,26.894007389608,27.3690266546585,26.4744070388135,27.1077660588808,49365.9978138108,0.0,1.0
2020-12-17,33.71,34.395,33.32,33.77,46466,26.6881657080862,27.2304793690188,26.3794031858034,26.7356676345912,58691.5143263446,0.0,1.0
2020-12-18,32.85,33.985,32.59,33.96,125449,26.0073047615138,26.9058828712343,25.8014630799919,26.8860904018572,158455.468099807,0.0,1.0
2020-12-21,32.01,32.54,31.2,32.41,43170,25.3422777904431,25.7618781412377,24.701001782625,25.6589573004768,54528.3147563445,0.0,1.0
2020-12-22,31.49,32.2,31.37,32.16,32795,24.9305944273994,25.4927005577091,24.8355905743893,25.4610326067058,41423.5831001694,0.0,1.0
2020-12-23,31.26,31.79,30.93,31.79,48200,24.74850370913,25.1681040599246,24.4872431133523,25.1681040599246,60881.7412845913,0.0,1.0
2020-12-24,31.47,32.01,31.2208,31.5,12376,24.9147604518977,25.3422777904431,24.7174691171467,24.9385114151502,15632.2080941515,0.0,1.0
2020-12-28,31.72,32.67,31.5,31.64,70190,25.1126851456687,25.8647989819987,24.9385114151502,25.049349243662,88657.456862354,0.0,1.0
2020-12-29,31.33,31.7,30.56,31.7,36784,24.8039226233859,25.0968511701671,24.1943145665711,25.0968511701671,46462.115589469,0.0,1.0
2020-12-30,32.19,32.54,30.86,30.86,33873,25.4847835699583,25.7618781412377,24.4318241990964,24.4318241990964,42785.212085746,0.0,1.0
2020-12-31,32.25,32.46,31.73,32.08,29209,25.5322854964633,25.698542239231,25.1206021334196,25.397696704699,36894.0825971292,0.0,1.0
2021-01-04,31.04,33.0,30.81,32.27,61911,24.5743299786115,26.1260595777764,24.3922392603422,25.548119471965,78200.1967773927,0.0,1.0
2021-01-05,31.62,32.19,31.3,31.45,45495,25.0335152681603,25.4847835699583,24.7801716601334,24.898926476396,57465.0377539933,0.0,1.0
2021-01-06,33.19,33.62,32.13,32.22,47276,26.2764823450424,26.6169128183286,25.4372816434532,25.5085345332108,59714.6307255256,0.0,1.0
2021-01-07,33.17,33.52,32.64,33.18,32951,26.2606483695407,26.5377429408202,25.8410480187461,26.2685653572916,41620.6277400117,0.0,1.0
2021-01-08,32.5,33.0642,30.93,33.0642,69636,25.7302101902344,26.1768866391368,24.4872431133523,26.1768866391368,87957.6957695806,0.0,1.0
2021-01-11,32.99,33.23,31.89,31.89,28470,26.1181425900256,26.3081502960458,25.247273937433,25.247273937433,35960.6467712098,0.0,1.0
2021-01-12,33.04,33.4899,32.53,32.99,32457,26.1577275287798,26.5139128076902,25.7539611534869,26.1181425900256,40996.6530471779,0.0,1.0
2021-01-13,32.95,33.215,32.05,33.17,22407,26.0864746390222,26.2962748144195,25.3739457414465,26.2606483695407,28302.431057341,0.0,1.0
2021-01-14,33.33,34.15,33.04,33.04,49836,26.3873201735542,27.0365131691232,26.1577275287798,26.1577275287798,62948.1837896034,0.0,1.0
2021-01-15,32.23,33.12,32.09,33.12,33890,25.5164515209616,26.2210634307865,25.4056136924499,26.2210634307865,42806.6848990622,0.0,1.0
2021-01-19,32.33,32.7049,32.1,32.54,32294,25.5956213984701,25.8924292692491,25.4135306802007,25.7618781412377,40790.766660676,0.0,1.0
2021-01-20,32.38,32.69,32.03,32.37,21281,25.6352063372243,25.8806329575003,25.3581117659448,25.6272893494734,26880.1729518129,0.0,1.0
2021-01-21,32.035,32.5698,31.88,32.38,50889,25.3620702598202,25.7854707647352,25.2393569496822,25.6352063372243,64278.2351085387,0.0,1.0
2021-01-22,33.34,33.45,31.5,31.8,62462,26.395237161305,26.4823240265643,24.9385114151502,25.1760210476755,78896.1685501689,0.0,1.0
2021-01-25,32.69,33.81,32.3835,33.34,36062,25.8806329575003,26.7673355855946,25.6379772829371,26.395237161305,45550.1525768658,0.0,1.0
2021-01-26,32.22,33.4275,31.885,32.88,35505,25.5085345332108,26.4645108041249,25.2433154435576,26.0310557247663,44846.6021640956,0.0,1.0
2021-01-27,31.68,32.4621,31.02,31.43,57047,25.0810171946654,25.7002048066587,24.5584960031098,24.8830925008943,72056.4459556446,0.0,1.0
2021-01-28,31.14,32.11,29.859,31.96,61618,24.6534998561199,25.4214476679516,23.6393337252372,25.3026928516889,77830.1065243557,0.0,1.0
2021-01-29,30.13,31.23,30.022,31.23,51761,23.853884093285,24.7247527458775,23.7683806255759,24.7247527458775,65379.66412099,0.0,1.0
2021-02-01,30.93,31.422,30.01,30.44,44570,24.4872431133523,24.8767589106937,23.7588802402749,24.099310713561,56296.6640882619,0.0,1.0
2021-02-02,31.19,31.55,30.86,31.44,42501,24.6930847948742,24.9780963539044,24.4318241990964,24.8910094886452,53683.2963970208,0.0,1.0
2021-02-03,31.51,31.98,30.88,31.1,30600,24.9464284029011,25.3185268271906,24.4476581745981,24.6218319051166,38651.0639690558,0.0,1.0
2021-02-04,32.55,32.985,31.34,31.51,41901,25.7697951289886,26.1141840961502,24.8118396111368,24.9464284029011,52925.4323976276,0.0,1.0
2021-02-05,32.54,32.6576,31.75,32.56,22304,25.7618781412377,25.8549819171876,25.1364361089213,25.7777121167394,28172.3310707785,0.0,1.0
2021-02-08,33.66,33.875,32.0643,32.65,31798,26.648580769332,26.8187960059751,25.3852670339302,25.848965006497,40164.2657545109,0.0,1.0
2021-02-09,33.9,34.39,33.65,33.94,38617,26.8385884753522,27.2265208751434,26.6406637815811,26.8702564263555,48777.3901076152,0.0,1.0
2021-02-10,33.75,34.2,33.16,34.005,27380,26.7198336590895,27.0760981078774,26.2527313817899,26.921716846736,34583.8605056454,0.0,1.0
2021-02-11,33.24,34.13,32.86,33.85,41256,26.3160672837966,27.0206791936215,26.0152217492647,26.799003536598,52110.72859828,0.0,1.0
2021-02-12,33.47,33.92,33.06,33.06,28927,26.498158002066,26.8544224508538,26.1735615042815,26.1735615042815,36537.8865174143,0.0,1.0
2021-02-16,32.33,33.92,32.16,33.92,35066,25.5956213984701,26.8544224508538,25.4610326067058,26.8544224508538,44292.0983378728,0.0,1.0
2021-02-17,31.9,32.35,31.37,32.17,29207,25.2551909251839,25.6114553739717,24.8355905743893,25.4689495944566,36891.5563837978,0.0,1.0
2021-02-18,32.06,32.29,31.45,31.9,31506,25.3818627291974,25.5639534474667,24.898926476396,25.2551909251839,39795.4386081395,0.0,1.0
2021-02-19,32.89,33.19,32.06,32.06,33991,26.0389727125172,26.2764823450424,25.3818627291974,25.3818627291974,42934.2586722933,0.0,1.0
2021-02-22,33.5,33.98,32.69,32.69,27742,26.5219089653185,26.9019243773589,25.8806329575003,25.8806329575003,35041.1051186126,0.0,1.0
2021-02-23,33.43,34.31,33.095,33.45,40814,26.4664900510626,27.1631849731367,26.2012709614094,26.4823240265643,51552.4354520603,0.0,1.0
2021-02-24,35.71,35.98,33.4156,33.79,64540,28.2715632582544,28.4853219275272,26.4550895887014,26.7515016100929,81520.9042014008,0.0,1.0
2021-02-25,33.89,35.9,32.0112,32.0112,43321,26.8306714876013,28.4219860255204,25.3432278289732,25.3432278289732,54719.0438628584,0.0,1.0
2021-02-26,33.81,34.39,33.54,34.0,27506,26.7673355855946,27.2265208751434,26.5535769163219,26.9177583528606,34743.0119455179,0.0,1.0
2021-03-01,34.68,35.7799,34.3101,34.69,34720,27.4561135199178,28.3269030026328,27.1632641430142,27.4640305076686,43855.0634315561,0.0,1.0
2021-03-02,34.5,35.055,34.25,34.79,24356,27.3136077404026,27.7530005605743,27.1156830466316,27.543200385177,30764.2259487034,0.0,1.0
2021-03-03,34.85,35.53,33.7,34.64,33030,27.5907023116821,28.1290574787393,26.6802487203353,27.4244455689144,41720.4131665984,0.0,1.0
2021-03-04,34.02,35.24,33.805,34.8,40357,26.9335923283623,27.8994648339649,26.7633770917192,27.5511173729279,50975.1957058556,0.0,1.0
2021-03-05,35.78,35.81,33.8501,34.84,29835,28.3269821725103,28.3507331357629,26.7990827064755,27.5827853239312,37684.7873698294,0.0,1.0
2021-03-08,37.13,37.49,35.98,35.98,34446,29.3957755188739,29.6807870779042,28.4853219275272,28.4853219275272,43508.9722051666,0.0,1.0
2021-03-09,37.06,37.88,36.78,36.83,40816,29.340356604618,29.989549600187,29.1186809475945,29.1582658863487,51554.9616653916,0.0,1.0
2021-03-10,38.13,38.41,37.05,37.5,59268,30.187474293958,30.4091499509816,29.3324396168672,29.688704065655,74861.8058600654,0.0,1.0
2021-03-11,39.48,39.48,37.67,38.49,43519,31.2562676403216,31.2562676403216,29.8232928574193,30.4724858529883,54969.1389826582,0.0,1.0
2021-03-12,39.26,39.95,37.89,37.89,60500,31.0820939098031,31.6283660646112,29.9974665879379,29.9974665879379,76417.9532721529,0.0,1.0
2021-03-15,38.27,39.3,37.46,39.2,74808,30.2983121224698,31.1137618608065,29.6570361146517,31.0345919832981,94490.4834443506,0.0,1.0
2021-03-16,38.22,39.95,36.52,38.53,90423,30.4012329632308,31.7773222627177,29.0490064839662,30.6478154388614,113678.516400301,0.18,1.0
2021-03-17,39.13,39.29,36.888,38.24,32247,31.1250718433077,31.2523402178267,29.3417237453599,30.4171415100456,40540.4722068556,0.0,1.0
2021-03-18,39.23,39.68,37.37,39.0,31256,31.2046145773821,31.5625568807168,29.7251197235985,31.021666289011,39294.6010263739,0.0,1.0
2021-03-19,38.0,39.98,38.0,39.21,167557,30.2262389482671,31.80118508294,30.2262389482671,31.1887060305672,210650.289997957,0.0,1.0
2021-03-22,36.59,38.27,36.35,38.27,58257,29.1046863978182,30.441004330268,28.9137838360397,30.441004330268,73239.8762475515,0.0,1.0
2021-03-23,35.25,36.445,35.07,36.09,31078,28.0388137612215,28.9893494334104,27.8956368398876,28.7069727274463,39070.8219445114,0.0,1.0
2021-03-24,35.26,37.0,35.08,35.41,38847,28.0467680346289,29.4308116075232,27.903591113295,28.1660821357405,48837.8988377127,0.0,1.0
2021-03-25,36.71,36.77,33.19,34.9,69052,29.2001376787075,29.2478633191521,26.4002334392891,27.7604141919611,86811.1975324153,0.0,1.0
2021-03-26,36.82,37.49,35.37,36.99,48926,29.2876346861893,29.8205710044877,28.1342650421107,29.4228573341158,61509.075051714,0.0,1.0
2021-03-29,35.4,36.82,35.3,36.82,43826,28.158127862333,29.2876346861893,28.0785851282587,29.2876346861893,55097.4272005972,0.0,1.0
2021-03-30,36.44,36.465,34.91,35.49,48680,28.9853722967067,29.0052579802253,27.7683684653685,28.229716323,61199.8073318365,0.0,1.0
2021-03-31,36.46,37.45,36.22,36.39,106021,29.0012808435215,29.788753910858,28.810378281743,28.9456009296695,133288.101337893,0.0,1.0
2021-04-01,37.02,37.375,36.32,36.32,28318,29.4467201543381,29.7290968603022,28.8899210158174,28.8899210158174,35600.9889897894,0.0,1.0
2021-04-05,37.26,37.56,36.85,37.49,41635,29.6376227161166,29.8762509183398,29.3114975064117,29.8205710044877,52342.9329963233,0.0,1.0
2021-04-06,37.4,37.79,37.01,37.05,20811,29.7489825438208,30.0591992067109,29.4387658809307,29.4705829745604,26163.294790116,0.0,1.0
2021-04-07,37.25,37.54,36.81,37.35,81817,29.6296684427092,29.8603423715249,29.2796804127819,29.7092111767836,102859.174948005,0.0,1.0
2021-04-08,37.2,37.22,36.94,37.1,29081,29.589897075672,29.6058056224869,29.3830859670786,29.5103543415976,36560.2217957506,0.0,1.0
2021-04-09,37.35,38.34,36.97,37.34,73680,29.7092111767836,30.49668424412,29.4069487873009,29.7012569033762,92629.4536608405,0.0,1.0
2021-04-12,37.24,37.41,36.4,37.19,25654,29.6217141693018,29.7569368172282,28.9535552030769,29.5819428022646,32251.8458769707,0.0,1.0
2021-04-13,37.09,37.31,36.83,37.04,63860,29.5024000681902,29.6773940831538,29.2955889595968,29.462628701153,80283.8885828077,0.0,1.0
2021-04-14,35.31,37.04,34.56,37.04,181550,28.0865394016661,29.462628701153,27.4899688961082,29.462628701153,228242.091641227,0.0,1.0
2021-04-15,34.6,35.66,34.27,35.66,90916,27.5217859897379,28.3649389709264,27.2592949672925,28.3649389709264,114298.309025909,0.0,1.0
2021-04-16,34.97,35.01,34.57,35.0,54146,27.8160941058132,27.8479111994429,27.4979231695156,27.8399569260355,68071.5852052099,0.0,1.0
2021-04-19,34.73,35.05,34.5,35.05,55990,27.6251915440346,27.8797282930727,27.4422432556636,27.8797282930727,70389.8359184374,0.0,1.0
2021-04-20,34.46,34.77,33.92,34.55,68594,27.4104261620338,27.6570086376644,26.9808953980321,27.4820146227007,86235.4064116679,0.0,1.0
2021-04-21,35.43,35.5,34.33,34.33,41990,28.1819906825554,28.2376705964074,27.3070206077371,27.3070206077371,52789.233974195,0.0,1.0
2021-04-22,34.42,35.49,34.38,35.18,55232,27.378609068404,28.229716323,27.3467919747743,27.9831338473694,69436.889041742,0.0,1.0
2021-04-23,34.92,35.05,34.4,34.55,62418,27.776322738776,27.8797282930727,27.3627005215892,27.4820146227007,78471.0265825508,0.0,1.0
2021-04-26,35.11,35.31,34.82,35.08,39486,27.9274539335173,28.0865394016661,27.6967800047016,27.903591113295,49641.2405978821,0.0,1.0
2021-04-27,35.76,36.06,35.11,35.11,115242,28.4444817050008,28.683109907224,27.9274539335173,27.9274539335173,144880.612089883,0.0,1.0
2021-04-28,36.96,37.0,35.94,35.94,45702,29.3989945138935,29.4308116075232,28.5876586263347,28.5876586263347,57455.9078611255,0.0,1.0
2021-04-29,37.61,37.9999,37.04,37.16,34659,29.916022285377,30.226159405533,29.462628701153,29.5580799820423,43572.8044846779,0.0,1.0
2021-04-30,37.51,37.79,37.0,37.38,45263,29.8364795513026,30.0591992067109,29.4308116075232,29.7330739970059,56904.0032715883,0.0,1.0
2021-05-03,38.92,39.84,37.5,37.67,50972,30.9580321017515,31.6898252552358,29.8285252778952,29.9637479258216,64081.2773072795,0.0,1.0
2021-05-04,39.26,39.41,37.81,38.82,31081,31.2284773976044,31.347791498716,30.0751077535258,30.8784893676771,39074.5935020709,0.0,1.0
2021-05-05,38.98,39.67,38.59,39.33,30780,31.0057577421961,31.5546026073094,30.695541079306,31.2841573114565,38696.1805602697,0.0,1.0
2021-05-06,39.2,39.33,38.33,39.25,20684,31.1807517571598,31.2841573114565,30.4887299707126,31.2205231241969,26003.6321867647,0.0,1.0
2021-05-07,39.2,39.29,38.72,39.1,16611,31.1807517571598,31.2523402178267,30.7989466336027,31.1012090230854,20883.1142068434,0.0,1.0
2021-05-10,38.4,39.66,38.32,39.46,33735,30.5444098845647,31.5466483339019,30.4807756973051,31.3875628657532,42411.1647563579,0.0,1.0
2021-05-11,38.4,39.11,37.51,37.8,29873,30.5444098845647,31.1091632964928,29.8364795513026,30.0671534801183,37555.9129914534,0.0,1.0
2021-05-12,37.01,38.6,36.8501,38.31,35879,29.4387658809307,30.7034953527134,29.3115770491457,30.4728214238977,45106.5712255333,0.0,1.0
2021-05-13,37.94,38.1,36.64,36.76,17425,30.1785133078225,30.3057816823415,29.1444577648554,29.2399090457447,21906.4634913157,0.0,1.0
2021-05-14,38.21,38.3,37.7334,37.7334,17593,30.3932786898233,30.4648671504903,30.0141780192248,30.0141780192248,22117.6707146467,0.0,1.0
2021-05-17,38.15,38.36,37.0186,38.13,21582,30.3455530493787,30.5125927909349,29.4456065560611,30.3296445025638,27132.5850829025,0.0,1.0
2021-05-18,38.14,39.11,37.8,38.49,33461,30.3375987759712,31.1091632964928,30.0671534801183,30.6159983452316,42066.6958325921,0.0,1.0
2021-05-19,37.61,38.5,36.63,37.81,44534,29.916022285377,30.623952618639,29.136503491448,30.0751077535258,55987.5147846345,0.0,1.0
2021-05-20,37.65,38.02,36.78,37.41,22836,29.9478393790067,30.242147495082,29.2558175925596,29.7569368172282,28709.0961427654,0.0,1.0
2021-05-21,37.99,38.37,37.08,38.17,33555,30.2182846748597,30.5205470643423,29.4944457947827,30.3614615961936,42184.8713027891,0.0,1.0
2021-05-24,37.26,37.99,37.05,37.99,29446,29.6376227161166,30.2182846748597,29.4705829745604,30.2182846748597,37019.0946321541,0.0,1.0
2021-05-25,36.37,37.6628,36.02,37.34,46340,28.9296923828546,29.9580208489683,28.6512928135942,29.7012569033762,58257.9924354417,0.0,1.0
2021-05-26,36.87,37.13,36.03,36.42,25725,29.3274060532265,29.5342171618199,28.6592470870017,28.9694637498918,32341.1060725451,0.0,1.0
2021-05-27,36.81,37.59,36.79,37.33,81646,29.2796804127819,29.9001137385621,29.263771865967,29.6933026299687,102644.196167114,0.0,1.0
2021-05-28,35.85,37.19,35.78,37.19,53362,28.5160701656678,29.5819428022646,28.4603902518157,29.5819428022646,67085.9514963324,0.0,1.0
2021-06-01,37.46,37.69,35.87,35.95,38382,29.7967081842654,29.9796564726365,28.5319787124827,28.5956128997422,48253.3074159932,0.0,1.0
2021-06-02,37.16,37.735,36.44,37.07,38452,29.5580799820423,30.01545070297,28.9853722967067,29.4864915213753,48341.3104257143,0.0,1.0
2021-06-03,37.48,37.77,35.92,37.1,64966,29.8126167310803,30.043290659896,28.5717500795199,29.5103543415976,81674.3361364028,0.0,1.0
2021-06-04,41.15,42.9,38.5,40.0,302374,32.7318350716103,34.1238329179121,30.623952618639,31.8170936297548,380140.31516345,0.0,1.0
2021-06-07,40.25,42.01,40.0,41.2,86583,32.0159504649408,33.41590258465,31.8170936297548,32.7716064386475,108850.922724166,0.0,1.0
2021-06-08,40.0,40.69,39.86,40.54,65122,31.8170936297548,32.3659384948681,31.7057338020507,32.2466243937565,81870.457129496,0.0,1.0
2021-06-09,40.03,40.3,39.67,40.18,78059,31.8409564499772,32.055721831978,31.5546026073094,31.9602705510887,98134.6705118287,0.0,1.0
2021-06-10,40.01,40.28,39.43,40.03,69634,31.8250479031623,32.0398132851631,31.3637000455308,31.8409564499772,87542.8796989544,0.0,1.0
2021-06-11,40.22,41.0,40.12,40.12,65780,31.9920876447185,32.6125209704987,31.9125449106441,31.9125449106441,82697.6854208752,0.0,1.0
2021-06-14,39.16,41.1,38.9385,40.55,37212,31.14893466353,32.6920637045731,30.9727475075552,32.254578667164,46782.3999677958,0.0,1.0
2021-06-15,39.01,39.25,38.41,38.95,45209,31.1727974837523,31.3645809084152,30.693338922095,31.1248516275866,56575.0664796515,0.18,1.0
2021-06-16,38.02,39.015,37.91,38.78,31107,30.3816908570178,31.1767929717661,30.2937901207139,30.989005035117,38927.6602663743,0.0,1.0
2021-06-17,36.9,38.02,36.46,38.02,53817,29.4867015419241,30.3816908570178,29.1350985967088,30.3816908570178,67347.217428729,0.0,1.0
2021-06-18,36.1,36.4731,35.65,36.17,102254,28.8474234597144,29.145566775305,28.4878295384714,28.9033602919077,127961.840514284,0.0,1.0
2021-06-21,37.2,37.4,36.31,36.31,50764,29.7264308227528,29.8862503433052,29.0152339562944,29.0152339562944,63526.6578507162,0.0,1.0
2021-06-22,36.64,37.05,36.28,37.05,34155,29.278936165206,29.6065661823385,28.9912610282116,29.6065661823385,42741.9627864473,0.0,1.0
2021-06-23,36.69,36.96,36.1,36.49,40486,29.3188910453441,29.5346473980899,28.8474234597144,29.1590715247916,50664.6495497615,0.0,1.0
2021-06-24,36.69,37.14,36.38,37.14,35262,29.3188910453441,29.678484966587,29.0711707884878,29.678484966587,44127.2754143084,0.0,1.0
2021-06-25,36.06,36.88,36.01,36.59,150591,28.8154595556039,29.4707195898689,28.7755046754658,29.2389812850679,188451.322441045,0.0,1.0
2021-06-28,34.56,36.46,34.0391,36.24,90820,27.6168131514607,29.1350985967088,27.2005632101818,28.9592971241011,113653.200417659,0.0,1.0
2021-06-29,33.95,34.615,33.84,34.56,42616,27.1293636137757,27.6607635196126,27.0414628774719,27.6168131514607,53330.1562320961,0.0,1.0
2021-06-30,34.64,35.025,33.96,33.96,58342,27.6807409596816,27.9883935367451,27.1373545898033,27.1373545898033,73009.8548642047,0.0,1.0
2021-07-01,35.16,35.3099,34.87,34.97,71192,28.0962717131179,28.216056443772,27.8645334083169,27.9444431685931,89090.493769368,0.0,1.0
2021-07-02,34.52,35.28,34.52,34.9,97724,27.5848492473502,28.1921634254494,27.5848492473502,27.8885063363998,122292.946020869,0.0,1.0
2021-07-06,34.02,34.48,33.14,34.34,75305,27.1853004459691,27.5528853432397,26.4820945555384,27.441011678853,94237.5496306079,0.0,1.0
2021-07-07,34.19,34.72,34.0901,34.11,38879,27.3211470384386,27.7446687679026,27.2413171879227,27.2572192302177,48653.6311279253,0.0,1.0
2021-07-08,34.24,34.33,32.86,33.58,57918,27.3611019185768,27.4330207028253,26.258347226765,26.8336975007537,72479.2563509135,0.0,1.0
2021-07-09,35.09,35.28,34.5,34.5,55707,28.0403348809246,28.1921634254494,27.5688672952949,27.5688672952949,69712.3853299552,0.0,1.0
2021-07-12,35.56,35.64,34.6288,34.82,44199,28.4159107542228,28.4798385624438,27.6717910665307,27.8245785281788,55311.1407758216,0.0,1.0
2021-07-13,34.81,35.8159,34.74,35.25,34122,27.8165875521512,28.6203998307697,27.7606507199578,28.1681904973665,42700.6662040449,0.0,1.0
2021-07-14,34.69,35.1,34.69,34.97,26115,27.7206958398197,28.0483258569522,27.7206958398197,27.9444431685931,32680.6136193258,0.0,1.0
2021-07-15,35.13,35.31,34.51,34.68,33148,28.0722987850351,28.2161363535323,27.5768582713225,27.7127048637921,41481.7913173812,0.0,1.0
2021-07-16,34.62,35.48,34.59,35.39,31932,27.6647590076264,28.3519829460018,27.6407860795435,28.2800641617533,39960.0748264335,0.0,1.0
2021-07-19,34.06,34.79,33.845,34.24,39859,27.2172643500796,27.8006056000959,27.0454583654857,27.3611019185768,49880.0144841166,0.0,1.0
2021-07-20,34.63,35.04,34.05,34.26,68456,27.672749983654,28.0003800007865,27.2092733740519,27.377083870632,85666.6316647354,0.0,1.0
2021-07-21,35.05,35.16,34.79,34.79,26744,28.0083709768141,28.0962717131179,27.8006056000959,27.8006056000959,33467.7515081466,0.0,1.0
2021-07-22,33.66,35.075,33.57,34.86,36779,26.8976253089747,28.0283484168832,26.8257065247261,27.8565424322893,46025.6667932293,0.0,1.0
2021-07-23,33.64,34.9,33.12,33.71,36454,26.8816433569195,27.8885063363998,26.4661126034831,26.9375801891128,45618.9580271453,0.0,1.0
2021-07-26,33.72,34.61,33.335,33.8,21131,26.9455711651404,27.6567680315988,26.637918588077,27.0094989733614,26443.5782649808,0.0,1.0
2021-07-27,33.15,33.46,32.54,33.46,15112,26.490085531566,26.7378057884223,26.0026359938811,26.7378057884223,18911.3319171071,0.0,1.0
2021-07-28,33.16,33.9,32.8,33.9,19613,26.4980765075936,27.0894087336376,26.2104013705992,27.0894087336376,24543.935474472,0.0,1.0
2021-07-29,33.25,33.64,32.94,33.49,36503,26.5699952918422,26.8816433569195,26.3222750349859,26.7617787165051,45680.277194955,0.0,1.0
2021-07-30,33.19,34.105,33.06,33.25,27801,26.5220494356765,27.2532237422039,26.4181667473174,26.5699952918422,34790.4935566102,0.0,1.0
2021-08-02,33.06,34.185,33.01,33.1,23871,26.4181667473174,27.3171515504248,26.3782118671793,26.4501306514279,29872.446015965,0.0,1.0
2021-08-03,32.97,33.9,32.8,33.16,42665,26.3462479630688,27.0894087336376,26.2104013705992,26.4980765075936,53391.4753999056,0.0,1.0
2021-08-04,32.32,33.615,32.32,32.87,20757,25.8268345212734,26.8616659168504,25.8268345212734,26.2663382027926,25975.5503310873,0.0,1.0
2021-08-05,33.23,34.14,32.3692,32.45,53904,26.554013339787,27.2811921583005,25.8661501233293,25.9307172096325,67456.0902368805,0.0,1.0
2021-08-06,33.69,34.02,33.36,33.59,19926,26.9215982370576,27.1853004459691,26.657896028146,26.8416884767813,24935.6273015005,0.0,1.0
2021-08-09,33.96,34.25,33.3,33.69,32680,27.1373545898033,27.3690928946044,26.6099501719803,26.9215982370576,40896.1306942205,0.0,1.0
2021-08-10,34.58,34.93,33.575,33.85,28077,27.6327951035159,27.9124792644827,26.8297020127399,27.0494538534995,35135.8831548845,0.0,1.0
2021-08-11,35.61,35.91,33.51,34.58,34011,28.4558656343609,28.6955949151896,26.7777606685604,27.6327951035159,42561.7595177825,0.0,1.0
2021-08-12,34.35,36.025,34.2053,35.7,54141,27.4490026548806,28.7874911395072,27.3333732317609,28.5277844186095,67752.6747832248,0.0,1.0
2021-08-13,34.85,34.9,34.17,34.54,18368,27.8485514562617,27.8885063363998,27.3051650863834,27.6008311994054,22985.9280474737,0.0,1.0
2021-08-16,34.52,35.04,34.23,34.77,14570,27.5848492473502,28.0003800007865,27.3531109425491,27.7846236480407,18233.0668364379,0.0,1.0
2021-08-17,33.29,34.25,33.06,34.25,24930,26.6019591959527,27.3690928946044,26.4181667473174,27.3690928946044,31197.6908876045,0.0,1.0
2021-08-18,32.76,34.1314,32.71,33.3,19207,26.1784374664887,27.2743199189168,26.1384825863506,26.6099501719803,24035.8623697642,0.0,1.0
2021-08-19,32.01,33.06,31.6,32.62,26259,25.5791142644171,26.4181667473174,25.2514842472846,26.066563802102,32860.8168879907,0.0,1.0
2021-08-20,32.02,32.78,31.82,31.82,35833,25.5871052404447,26.194419418544,25.4272857198923,25.4272857198923,44841.8314310282,0.0,1.0
2021-08-23,32.4,32.75,32.03,32.49,23534,25.8907623294944,26.1704464904611,25.5950962164724,25.962681113743,29450.7203108256,0.0,1.0
2021-08-24,33.03,33.03,32.41,32.41,16046,26.3941938192345,26.3941938192345,25.898753305522,25.898753305522,20080.1503402528,0.0,1.0
2021-08-25,33.18,33.99,33.18,33.48,18507,26.5140584596489,27.1613275178862,26.5140584596489,26.7537877404775,23159.8742581988,0.0,1.0
2021-08-26,32.8,33.63,32.51,33.19,24782,26.2104013705992,26.8736523808918,25.9786630657982,26.5220494356765,31012.4819725879,0.0,1.0
2021-08-27,33.6,33.72,32.81,32.81,25650,26.849679452809,26.9455711651404,26.2183923466268,26.2183923466268,32098.7072309288,0.0,1.0
2021-08-30,32.23,34.0466,32.23,33.95,34140,25.7549157370248,27.2065564422025,25.7549157370248,27.1293636137757,42723.191612628,0.0,1.0
2021-08-31,31.16,32.4,30.4,32.4,73253,24.8998813020693,25.8907623294944,24.29256712397,25.8907623294944,91669.6530521336,0.0,1.0
2021-09-01,32.34,32.89,31.44,31.44,44752,25.8428164733286,26.2823201548478,25.1236286308427,25.1236286308427,56003.1713839582,0.0,1.0
2021-09-02,32.23,32.68,31.9886,32.45,29192,25.7549157370248,26.1145096582678,25.562013575718,25.9307172096325,36531.2070754493,0.0,1.0
2021-09-03,31.84,32.4998,31.68,32.13,30488,25.4432676719475,25.97051227025,25.3154120555056,25.6750059767486,38153.0364934331,0.0,1.0
2021-09-07,31.92,32.35,31.75,32.0,54863,25.5071954801685,25.8508074493562,25.3713488876989,25.5711232883895,68656.1939497251,0.0,1.0
2021-09-08,30.88,31.99,30.35,31.99,76866,24.6761339732959,25.5631323123619,24.2526122438319,25.5631323123619,96191.0031193984,0.0,1.0
2021-09-09,29.48,30.36,28.36,29.02,105384,23.5573973294288,24.2606032198595,22.6624080143352,23.1898124321582,131878.758784569,0.0,1.0
2021-09-10,27.82,29.97,27.59,29.32,92501,22.2308953088436,23.9489551547823,22.0471028602083,23.4295417129869,115756.823297004,0.0,1.0
2021-09-13,26.4,28.7924,26.26,28.05,218915,21.0961767129213,23.0079378177695,20.9843030485346,22.4146877574789,273952.767776171,0.0,1.0
2021-09-14,27.74,28.0,26.425,26.5,115567,22.1669675006226,22.3747328773408,21.1161541529904,21.1760864731975,144621.882984669,0.0,1.0
2021-09-15,27.53,28.48,27.04,27.49,82262,22.1429945725398,22.9071008145998,21.7488766161088,22.1108216781372,102274.913746693,0.18,1.0
2021-09-16,27.43,27.98,27.39,27.67,85823,22.0625623365334,22.5049396345682,22.0303894421309,22.2555997029486,106702.243107175,0.0,1.0
2021-09-17,26.3,27.5,26.14,27.08,169925,21.153678069662,22.1188649017379,21.0249864920519,21.7810495105113,211264.796849175,0.0,1.0
2021-09-20,26.37,26.935,25.81,25.89,64706,21.2099806348665,21.6644227683022,20.7595601132311,20.8239059020361,80447.8443132129,0.0,1.0
2021-09-21,26.26,26.58,25.82,26.5,52800,21.1215051752595,21.3788883304797,20.7676033368317,21.3145425416747,65645.3216044517,0.0,1.0
2021-09-22,26.55,26.85,26.35,26.73,62537,21.3547586596778,21.5960553676968,21.1938941876652,21.4995366844892,77751.1643404848,0.0,1.0
2021-09-23,26.48,27.39,26.42,26.55,35410,21.2984560944734,22.0303894421309,21.2501967528696,21.3547586596778,44024.6370835915,0.0,1.0
2021-09-24,27.14,27.36,26.1,26.39,49629,21.8293088521151,22.006259771329,20.9928135976494,21.2260670820677,61702.8724603662,0.0,1.0
2021-09-27,27.82,28.13,27.0155,27.15,48375,22.3762480569581,22.6255879885777,21.7291707182873,21.8373520757158,60143.7960722604,0.0,1.0
2021-09-28,27.47,28.23,27.1606,27.85,69803,22.094735230936,22.706020224584,21.8458778927324,22.40037772776,86784.8557567336,0.0,1.0
2021-09-29,27.58,27.61,27.1,27.48,43612,22.1832106905429,22.2073403613448,21.7971359577126,22.1027784545366,54222.0410191922,0.0,1.0
2021-09-30,26.99,27.62,26.64,27.52,109965,21.7086604981056,22.2153835849455,21.4271476720835,22.1349513489391,136717.571784726,0.0,1.0
2021-10-01,27.6,27.67,26.2,27.0,61852,22.1992971377442,22.2555997029486,21.0732458336557,21.7167037217063,76899.5157552754,0.0,1.0
2021-10-04,27.6,27.71,27.2,27.52,58335,22.1992971377442,22.2877725973511,21.8775681937189,22.1349513489391,72526.8908294637,0.0,1.0
2021-10-05,27.36,27.73,26.3901,27.69,52160,22.006259771329,22.3038590445524,21.2261475143037,22.2716861501499,64849.620736519,0.0,1.0
2021-10-06,26.41,27.39,26.36,26.905,47820,21.242153529269,22.0303894421309,21.2019374112658,21.6402930975003,59453.7742258499,0.0,1.0
2021-10-07,26.97,27.255,26.35,26.69,98448,21.6925740509044,21.9218059235224,21.1938941876652,21.4673637900867,122398.686009755,0.0,1.0
2021-10-08,26.84,27.3399,26.72,27.09,19737,21.5880121440962,21.9900928918918,21.4914934608886,21.789092734112,24538.6687974822,0.0,1.0
2021-10-11,26.39,26.9699,26.39,26.86,24546,21.2260670820677,21.6924936186684,21.2260670820677,21.6040985912974,30517.6148504332,0.0,1.0
2021-10-12,26.59,26.77,26.17,26.43,38892,21.3869315540804,21.5317095788917,21.0491161628538,21.2582399764703,48353.747118188,0.0,1.0
2021-10-13,26.84,26.97,26.33,26.69,62843,21.5880121440962,21.6925740509044,21.1778077404639,21.4673637900867,78131.6088179649,0.0,1.0
2021-10-14,26.57,27.16,26.39,26.83,41855,21.3708451068791,21.8453952993164,21.2260670820677,21.5799689204955,52037.5934801955,0.0,1.0
2021-10-15,26.09,27.05,26.07,27.05,57371,20.9847703740488,21.7569198397094,20.9686839268475,21.7569198397094,71328.3663971399,0.0,1.0
2021-10-18,25.79,26.17,25.75,25.96,47997,20.7434736660298,21.0491161628538,20.7113007716273,20.8802084672406,59673.8352471376,0.0,1.0
2021-10-19,25.59,26.01,25.48,25.84,45698,20.5826091940172,20.9204245852437,20.4941337344102,20.783689784033,56815.5285356103,0.0,1.0
2021-10-20,25.74,26.24,25.61,25.64,56825,20.7032575480266,21.1054187280582,20.5986956412184,20.6228253120203,70649.5340941851,0.0,1.0
2021-10-21,25.88,25.88,25.33,25.75,51170,20.8158626784355,20.8158626784355,20.3734853804007,20.7113007716273,63618.7709564354,0.0,1.0
2021-10-22,25.96,26.28,25.45,25.91,41557,20.8802084672406,21.1375916224608,20.4700040636083,20.8399923492374,51667.0952635642,0.0,1.0
2021-10-25,26.12,26.3,25.772,26.07,41863,21.0089000448507,21.153678069662,20.7289958635487,20.9686839268475,52047.5397410446,0.0,1.0
2021-10-26,25.83,26.31,25.77,26.31,65589,20.7756465604323,21.1617212932627,20.7273872188285,21.1617212932627,81545.6628544391,0.0,1.0
2021-10-27,25.01,25.995,24.94,25.72,40563,20.1161022251805,20.9083597498428,20.0597996599761,20.6871711008254,50431.2723530563,0.0,1.0
2021-10-28,25.27,25.49,24.83,25.02,25436,20.3252260387969,20.5021769580108,19.9713242003691,20.1241454487811,31624.1363699022,0.0,1.0
2021-10-29,25.21,25.42,24.92,25.31,43328,20.2769666971932,20.4458743928064,20.0437132127748,20.3573989331995,53868.9487590469,0.0,1.0
2021-11-01,25.83,26.0,25.21,25.56,33243,20.7756465604323,20.9123813616431,20.2769666971932,20.5584795232153,41330.4436760756,0.0,1.0
2021-11-02,25.41,25.99,25.17,25.8,28685,20.4378311692058,20.9043381380424,20.2447938027906,20.7515168896304,35663.5615572669,0.0,1.0
2021-11-03,26.14,26.48,24.97,25.655,40490,21.0249864920519,21.2984560944734,20.083929330778,20.6348901474213,50340.5127228078,0.0,1.0
2021-11-04,25.95,26.5,25.76,26.29,21330,20.8721652436399,21.3145425416747,20.7193439952279,21.1456348460614,26519.2179890711,0.0,1.0
2021-11-05,26.69,26.78,26.22,26.22,52047,21.4673637900867,21.5397528024924,21.089332280857,21.089332280857,64709.1298020245,0.0,1.0
2021-11-08,26.54,27.21,26.36,26.82,33331,21.3467154360772,21.8856114173195,21.2019374112658,21.5719256968949,41439.8525454162,0.0,1.0
2021-11-09,26.25,26.59,26.09,26.38,18405,21.1134619516589,21.3869315540804,20.9847703740488,21.2180238584671,22882.6163660972,0.0,1.0
2021-11-10,26.35,26.51,26.0,26.24,25684,21.1938941876652,21.3225857652753,20.9123813616431,21.1054187280582,31932.4704562261,0.0,1.0
2021-11-11,26.76,26.84,26.35,26.35,27849,21.5236663552911,21.5880121440962,21.1938941876652,21.1938941876652,34624.1772985298,0.0,1.0
2021-11-12,26.51,27.13,26.32,26.72,27094,21.3225857652753,21.8212656285145,21.1697645168633,21.4914934608886,33685.4989308904,0.0,1.0
2021-11-15,26.26,26.79,26.0301,26.79,33227,21.1215051752595,21.547796026093,20.936591464681,21.547796026093,41310.5511543772,0.0,1.0
2021-11-16,26.49,26.5,26.17,26.34,25259,21.306499318074,21.3145425416747,21.0491161628538,21.1858509640646,31404.0753486145,0.0,1.0
2021-11-17,26.11,26.41,25.8401,26.41,72307,21.00085682125,21.242153529269,20.783770216269,21.242153529269,89898.0354025206,0.0,1.0
2021-11-18,26.18,26.28,25.94,26.09,37641,21.0571593864545,21.1375916224608,20.8641220200393,20.9847703740488,46798.4005779007,0.0,1.0
2021-11-19,26.05,26.22,25.8109,25.9,23951,20.9525974796462,21.089332280857,20.7602840033551,20.8319491256368,29777.861699777,0.0,1.0
2021-11-22,26.44,26.72,26.03,26.31,29029,21.2662832000709,21.4914934608886,20.936511032445,21.1617212932627,36091.2507737808,0.0,1.0
2021-11-23,26.5,26.5,26.0,26.28,35139,21.3145425416747,21.3145425416747,20.9123813616431,21.1375916224608,43687.7074973262,0.0,1.0
2021-11-24,26.21,26.35,25.96,26.3496,42589,21.0812890572564,21.1938941876652,20.8802084672406,21.1935724587212,52950.1629131058,0.0,1.0
2021-11-26,25.07,25.7,24.67,25.65,45209,20.1643615667843,20.6710846536241,19.842632622759,20.630868535621,56207.5633412056,0.0,1.0
2021-11-29,23.49,25.62,23.44,25.31,89103,18.8935322378845,20.6067388648191,18.8533161198813,20.3573989331995,110780.21005533,0.0,1.0
2021-11-30,23.74,24.14,22.74,23.37,73329,19.0946128279003,19.4163417719255,18.2902904678371,18.7970135546769,91168.6702260004,0.0,1.0
2021-12-01,23.64,24.83,23.41,24.2,45047,19.0141805918939,19.9713242003691,18.8291864490794,19.4646011135293,56006.1515590102,0.0,1.0
2021-12-02,24.35,24.56,23.555,23.85,41623,19.5852494675388,19.7541571631521,18.9458131912886,19.1830882875072,51749.1519155699,0.0,1.0
2021-12-03,24.29,24.7999,23.52,24.47,43174,19.536990125935,19.9471140973312,18.9176619086864,19.6817681507464,53677.4832377007,0.0,1.0
2021-12-06,24.8,25.08,24.12,24.46,53748,19.9471945295672,20.1724047903849,19.4002553247243,19.6737249271458,66823.9535150772,0.0,1.0
2021-12-07,24.8,25.35,24.3746,25.1,39513,19.9471945295672,20.389571827602,19.6050357975964,20.1884912375862,49125.8256166042,0.0,1.0
2021-12-08,25.36,25.6484,24.81,25.18,41036,20.3976150512026,20.6295816198449,19.9552377531679,20.2528370263913,51019.3450257629,0.0,1.0
2021-12-09,23.19,23.87,23.05,23.25,114672,18.6522355298655,19.1991747347085,18.5396303994567,18.7004948714693,142569.70301185,0.0,1.0
2021-12-10,23.44,23.665,23.09,23.48,79959,18.8533161198813,19.0342886508955,18.5718032938592,18.8854890142838,99411.6339047415,0.0,1.0
2021-12-13,23.39,23.56,23.03,23.5,44956,18.8131000018781,18.9498348030889,18.5235439522554,18.9015754614851,55893.012841851,0.0,1.0
2021-12-14,23.18,23.73,23.01,23.24,72499,18.6441923062649,19.0865696042996,18.5074575050541,18.6924516478687,90136.7456629002,0.0,1.0
2021-12-15,23.51,23.615,23.01,23.2,62819,18.9096186850857,18.9940725328924,18.5074575050541,18.6602787534661,78101.7700354176,0.0,1.0
2021-12-16,23.05,23.67,22.95,23.24,50221,18.7004948714693,19.2035016749535,18.6193647418751,18.8546421176983,61901.7869824451,0.2,1.0
2021-12-17,22.52,23.05,22.46,23.03,70971,18.2705051846199,18.7004948714693,18.2218271068634,18.6842688455504,87477.9817990703,0.0,1.0
2021-12-20,21.8,22.5,21.32,22.36,53201,17.6863682515415,18.254279158701,17.2969436294892,18.1406969772691,65574.898334423,0.0,1.0
2021-12-21,22.32,22.714,21.77,22.09,53501,18.1082449254314,18.4278976360327,17.6620292126632,17.9216456273647,65944.6746450251,0.0,1.0
2021-12-22,22.45,22.75,21.785,22.32,65105,18.2137140939039,18.4571044826866,17.6741987321023,18.1082449254314,80247.6223391031,0.0,1.0
2021-12-23,22.24,22.73,22.14,22.48,40063,18.0433408217561,18.4408784567678,17.9622106921618,18.2380531327822,49381.1611054677,0.0,1.0
2021-12-27,22.2,22.6773,22.02,22.3,22550,18.0108887699184,18.3981228784716,17.8648545366488,18.0920188995126,27794.8526802361,0.0,1.0
2021-12-28,22.05,22.475,22.03,22.2594,28674,17.889193575527,18.2339966263025,17.8729675496082,18.0590800668973,35343.2197673211,0.0,1.0
2021-12-29,22.78,22.9,22.18,22.18,41664,18.4814435215649,18.578799677078,17.9946627439995,17.9946627439995,51354.5340163794,0.0,1.0
2021-12-30,23.02,23.3667,22.69,22.69,58454,18.676155832591,18.9574339918942,18.4084264049301,18.4084264049301,72049.6815330609,0.0,1.0
2021-12-31,23.28,23.45,22.99,23.07,38533,18.887094169536,19.0250153898462,18.6518167937128,18.7167208973881,47495.3019213986,0.0,1.0
2022-01-03,23.49,23.91,23.26,23.29,34455,19.0574674416839,19.3982139859796,18.8708681436172,18.8952071824954,42468.809272618,0.0,1.0
2022-01-04,23.77,24.27,23.58,23.925,36291,19.2846318045477,19.6902824525189,19.1304845583187,19.4103835054188,44731.8402935011,0.0,1.0
2022-01-05,23.5,23.9437,23.09,23.87,46062,19.0655804546433,19.4255548396529,18.732946923307,19.365761934142,56775.4547298021,0.0,1.0
2022-01-06,23.0,23.53,22.87,23.53,39101,18.6599298066722,19.0899194935216,18.5544606381997,19.0899194935216,48195.411736138,0.0,1.0
2022-01-07,22.86,23.2654,22.8,23.02,54300,18.5463476252403,18.8752491706153,18.4976695474837,18.676155832591,66929.5122189276,0.0,1.0
2022-01-10,22.8,22.99,22.2,22.96,68664,18.4976695474837,18.6518167937128,18.0108887699184,18.6274777548345,84634.4019705426,0.0,1.0
2022-01-11,23.04,23.36,22.22,22.79,75556,18.6923818585099,18.9519982732114,18.0271147958372,18.4895565345243,93129.3964127679,0.0,1.0
2022-01-12,23.02,23.2888,22.87,23.15,46317,18.676155832591,18.8942336209403,18.5544606381997,18.7816250010635,57089.7645938137,0.0,1.0
2022-01-13,23.25,23.7,23.07,23.08,26323,18.8627551306577,19.2278407138318,18.7167208973881,18.7248339103476,32445.406079905,0.0,1.0
2022-01-14,23.16,23.24,22.68,23.21,47139,18.7897380140229,18.8546421176983,18.4003133919707,18.8303030788201,58102.9516848627,0.0,1.0
2022-01-18,22.54,23.2025,22.54,22.87,56429,18.2867312105387,18.8242183191005,18.2867312105387,18.5544606381997,69553.6914364987,0.0,1.0
2022-01-19,22.58,23.01,22.26,22.54,58107,18.3191832623764,18.6680428196316,18.0595668476749,18.2867312105387,71621.9736004648,0.0,1.0
2022-01-20,22.22,23.3,22.17,22.91,76087,18.0271147958372,18.9033201954549,17.9865497310401,18.5869126900374,93783.9004825333,0.0,1.0
2022-01-21,21.95,22.9,21.62,22.1,55973,17.8080634459328,18.578799677078,17.5403340182718,17.9297586403241,68991.6314443839,0.0,1.0
2022-01-24,22.32,22.44,21.33,21.51,85196,18.1082449254314,18.2056010809445,17.3050566424486,17.4510908757182,105011.541860106,0.0,1.0
2022-01-25,22.31,22.4699,21.52,22.0,39378,18.100131912472,18.2298589896932,17.4592038886776,17.8486285107299,48536.8385295937,0.0,1.0
2022-01-26,21.8,22.81,21.47,22.4,48807,17.6863682515415,18.5057825604431,17.4186388238805,18.1731490291068,60158.9079718085,0.0,1.0
2022-01-27,21.41,22.085,21.16,21.85,44631,17.369960746124,17.917589120885,17.1671354221384,17.7269333163386,55011.6217282313,0.0,1.0
2022-01-28,21.04,21.33,20.1856,21.33,46498,17.0697792666253,17.3050566424486,16.3766034393723,17.3050566424486,57312.8629678768,0.0,1.0
2022-01-31,22.04,22.095,20.86,20.86,49895,17.8810805625676,17.9257021338444,16.9237450333557,16.9237450333557,61499.9633915912,0.0,1.0
2022-02-01,22.46,22.6791,22.01,22.15,49474,18.2218271068634,18.3995832208043,17.8567415236893,17.9703237051213,60981.0439690465,0.0,1.0
2022-02-02,22.57,22.595,22.0,22.46,42421,18.311070249417,18.3313527818156,17.8486285107299,18.2218271068634,52287.6029067981,0.0,1.0
2022-02-03,22.19,22.45,22.0719,22.29,44126,18.0027757569589,18.2137140939039,17.9069610739082,18.0839058865532,54389.1649387185,0.0,1.0
2022-02-04,22.13,22.42,21.59,22.01,55595,17.9540976792024,18.1893750550257,17.5159949793936,17.8567415236893,68525.7132930256,0.0,1.0
2022-02-07,21.95,22.25,21.8,22.03,29352,17.8080634459328,18.0514538347155,17.6863682515415,17.8729675496082,36178.9142292812,0.0,1.0
2022-02-08,22.2,22.2,21.95,21.95,19454,18.0108887699184,18.0108887699184,17.8080634459328,17.8080634459328,23978.7611548254,0.0,1.0
2022-02-09,22.14,22.47,22.03,22.23,71136,17.9622106921618,18.2299401198228,17.8729675496082,18.0352278087966,87681.3587699015,0.0,1.0
2022-02-10,21.86,22.33,21.76,21.95,50772,17.735046329298,18.1163579383909,17.6539161997038,17.8080634459328,62580.9428062504,0.0,1.0
2022-02-11,21.65,22.36,21.53,21.86,35530,17.5646730571501,18.1406969772691,17.467316901637,17.735046329298,43793.8410522745,0.0,1.0
2022-02-14,21.24,21.935,21.0,21.65,117275,17.2320395258138,17.7958939264937,17.0373272147876,17.5646730571501,144551.722752758,0.0,1.0
2022-02-15,21.81,21.86,21.29,21.36,86281,17.6944812645009,17.735046329298,17.2726045906109,17.3293956813269,106348.899516783,0.0,1.0
2022-02-16,21.29,21.89,21.13,21.7,42193,17.2726045906109,17.7593853681763,17.1427963832601,17.6052381219472,52006.5729107407,0.0,1.0
2022-02-17,20.81,21.21,20.47,21.19,43446,16.8831799685586,17.2077004869355,16.6073375279382,17.1914744610167,53551.0053013543,0.0,1.0
2022-02-18,21.29,21.49,20.7,20.75,46404,17.2726045906109,17.4348648497994,16.793936826005,16.8345018908021,57196.9997238881,0.0,1.0
2022-02-22,20.81,21.35,20.48,21.23,68814,16.8831799685586,17.3212826683674,16.6154505408977,17.2239265128544,84819.2901258434,0.0,1.0
2022-02-23,20.34,20.86,20.32,20.86,46068,16.5018683594657,16.9237450333557,16.4856423335469,16.9237450333557,56782.8502560142,0.0,1.0
2022-02-24,20.27,20.45,19.675,20.0,276249,16.4450772687498,16.5911115020194,15.9623529976641,16.2260259188454,340501.120091465,0.0,1.0
2022-02-25,21.21,21.4181,20.31,20.4,60082,17.2077004869355,17.3765322866211,16.4775293205875,16.5505464372223,74056.3343119267,0.0,1.0
2022-02-28,21.0,21.32,20.775,21.0,38863,17.0373272147876,17.2969436294892,16.8547844232006,17.0373272147876,47902.0558630607,0.0,1.0
2022-03-01,20.71,21.03,20.2532,21.03,43339,16.8020498389644,17.0616662536659,16.431447406978,17.0616662536659,53419.1184172396,0.0,1.0
2022-03-02,21.31,21.48,20.6401,20.88,33413,17.2888306165297,17.4267518368399,16.745339878378,16.9399710592746,41184.4528871278,0.0,1.0
2022-03-03,21.11,21.43,20.865,21.43,40461,17.1265703573413,17.3861867720428,16.9278015398354,17.3861867720428,49871.7310108662,0.0,1.0
2022-03-04,20.59,20.96,20.33,20.87,34212,16.7046936834513,17.00487516295,16.4937553465063,16.9318580463151,42169.2904610305,0.0,1.0
2022-03-07,19.91,20.71,19.76,20.71,49796,16.1530088022106,16.8020498389644,16.0313136078192,16.8020498389644,61377.9372090925,0.0,1.0
2022-03-08,20.62,20.78,19.93,19.93,42499,16.7290327223296,16.8588409296803,16.1692348281294,16.1692348281294,52383.7447475545,0.0,1.0
2022-03-09,20.59,21.617,20.39,20.91,111040,16.7046936834513,17.537900114384,16.5424334242629,16.9643100981528,136866.53843075,0.0,1.0
2022-03-10,20.47,20.57,19.75,20.28,53207,16.6073375279382,16.6884676575325,16.0232005948598,16.4531902817092,65582.2938606353,0.0,1.0
2022-03-11,20.5,20.72,20.39,20.72,32832,16.6316765668165,16.8101628519238,16.5424334242629,16.8101628519238,40468.3194322622,0.0,1.0
2022-03-14,20.36,20.68,20.04,20.68,35484,16.5180943853846,16.7777108000861,16.2584779706831,16.7777108000861,43737.1420179822,0.0,1.0
2022-03-15,20.44,20.6189,20.03,20.42,65540,16.58299848906,16.728140290904,16.2503649577236,16.5667724631411,80783.7979894755,0.0,1.0
2022-03-16,20.02,20.505,19.74,20.44,111202,16.4045122039527,16.8019242128896,16.1750784668344,16.74866280963,135710.468700409,0.2,1.0
2022-03-17,20.17,20.21,19.63,20.08,154794,16.5274231345517,16.5601993827115,16.0849437843952,16.4536765761923,188909.968274052,0.0,1.0
2022-03-18,19.5,20.19,19.5,20.15,312499,15.978420977876,16.5438112586316,15.978420977876,16.5110350104718,381372.509113227,0.0,1.0
2022-03-21,19.07,19.98,18.93,19.69,137273,15.6260763101587,16.3717359557929,15.5113594415996,16.1341081566348,167527.411106916,0.0,1.0
2022-03-22,19.14,19.64,18.99,19.2,159916,15.6834347444383,16.0931378464351,15.5605238138392,15.7325991166779,195160.836250199,0.0,1.0
2022-03-23,19.01,19.3,18.95,19.04,90268,15.5769119379191,15.8145397370773,15.5277475656795,15.6014941240389,110162.700209066,0.0,1.0
2022-03-24,18.92,19.12,18.44,18.98,76776,15.5031653795597,15.6670466203584,15.1098504016427,15.5523297517993,93697.1182617453,0.0,1.0
2022-03-25,18.37,18.97,18.0,18.97,811111,15.0524919673632,15.5441356897593,14.7493116718855,15.5441356897593,989876.566770898,0.0,1.0
2022-03-28,19.91,19.99,18.42,18.55,155052,16.3143775215134,16.3799300178329,15.0934622775628,15.199985084082,189224.830425135,0.0,1.0
2022-03-29,20.08,20.7855,19.88,19.91,116157,16.4536765761923,17.0317676531098,16.2897953353936,16.3143775215134,141757.530555506,0.0,1.0
2022-03-30,19.39,20.39,19.22,20.08,83761,15.8882862954367,16.7076924994303,15.7489872407578,16.4536765761923,102221.583863734,0.0,1.0
2022-03-31,18.94,19.48,18.82,19.48,115684,15.5195535036395,15.9620328537961,15.4212247591603,15.9620328537961,141180.283278522,0.0,1.0
2022-04-01,19.16,19.24,18.77,19.06,88301,15.6998228685181,15.7653753648376,15.3802544489606,15.6178822481188,107762.181406044,0.0,1.0
2022-04-04,18.98,19.2,18.5801,18.96,104839,15.5523297517993,15.7325991166779,15.2246492108222,15.5359416277194,127945.089369635,0.0,1.0
2022-04-05,18.58,19.2,18.4001,19.03,121316,15.2245672702018,15.7325991166779,15.0771560941034,15.593300061999,148053.553181228,0.0,1.0
2022-04-06,18.3,18.5,18.22,18.5,74834,14.9951335330836,15.1590147738823,14.9295810367641,15.1590147738823,91327.1093570838,0.0,1.0
2022-04-07,18.08,18.3,17.8091,18.3,62332,14.814864168205,14.9951335330836,14.5928870275431,14.9951335330836,76069.7193848484,0.0,1.0
2022-04-08,18.11,18.41,17.99,18.1,50566,14.8394463543248,15.0852682155229,14.7411176098456,14.8312522922849,61710.5408203531,0.0,1.0
2022-04-11,18.26,18.42,17.87,17.96,78419,14.9623572849239,15.0934622775628,14.6427888653663,14.7165354237258,95702.2287820126,0.0,1.0
2022-04-12,18.1,18.73,18.01,18.47,78916,14.8312522922849,15.3474782008009,14.7575057339255,15.1344325877625,96308.7655614241,0.0,1.0
2022-04-13,18.0,18.28,17.59,17.65,164709,14.7493116718855,14.9787454090037,14.4133551282481,14.4625195004877,201010.193963919,0.0,1.0
2022-04-14,18.24,18.58,18.07,18.07,103966,14.945969160844,15.2245672702018,14.8066701061651,14.8066701061651,126879.683718879,0.0,1.0
2022-04-18,18.08,18.3,17.88,18.08,84956,14.814864168205,14.9951335330836,14.6509829274063,14.814864168205,103679.957005377,0.0,1.0
2022-04-19,18.32,18.52,18.0,18.16,118423,15.0115216571635,15.1754028979622,14.7493116718855,14.8804166645245,144522.947742923,0.0,1.0
2022-04-20,18.4,18.74,18.02,18.33,101070,15.077074153483,15.3556722628408,14.7656997959654,15.0197157192034,123345.417092771,0.0,1.0
2022-04-21,18.49,18.68,18.26,18.52,147739,15.1508207118424,15.3065078906012,14.9623572849239,15.1754028979622,180300.074956653,0.0,1.0
2022-04-22,18.06,18.5,17.94,18.39,75871,14.7984760441251,15.1590147738823,14.7001472996459,15.068880091443,92592.6599410871,0.0,1.0
2022-04-25,18.07,18.13,17.62,18.0,73502,14.8066701061651,14.8558344784047,14.4379373143679,14.7493116718855,89701.5419724237,0.0,1.0
2022-04-26,17.43,18.015,17.43,17.89,125304,14.2822501356091,14.7616027649454,14.2822501356091,14.6591769894462,152920.492167732,0.0,1.0
2022-04-27,17.28,17.61,17.15,17.5,86443,14.1593392050101,14.429743252328,14.0528163984909,14.3396085698887,105494.685759874,0.0,1.0
2022-04-28,17.38,17.62,17.23,17.39,122354,14.2412798254095,14.4379373143679,14.1183688948104,14.2494738874494,149320.324161165,0.0,1.0
2022-04-29,16.86,17.57,16.78,17.28,93255,13.8151885993328,14.3969670041683,13.7496361030133,14.1593392050101,113808.022865206,0.0,1.0
2022-05-02,17.28,17.35,16.76,16.76,106971,14.1593392050101,14.2166976392897,13.7332479789334,13.7332479789334,130546.973501839,0.0,1.0
2022-05-03,17.14,17.39,16.93,17.28,90064,14.044622336451,14.2494738874494,13.8725470336123,14.1593392050101,109913.739438442,0.0,1.0
2022-05-04,17.45,17.45,16.83,17.29,82462,14.298638259689,14.298638259689,13.790606413213,14.16753326705,100636.289544911,0.0,1.0
2022-05-05,17.08,17.21,16.71,17.21,115790,13.9954579642114,14.1019807707305,13.6922776687337,14.1019807707305,141309.645247571,0.0,1.0
2022-05-06,17.01,17.29,16.85,17.08,66871,13.9380995299318,14.16753326705,13.8069945372928,13.9954579642114,81609.0965312232,0.0,1.0
2022-05-09,16.95,17.2,16.75,16.85,68892,13.8889351576922,14.0937867086906,13.7250539168935,13.8069945372928,84075.5167147047,0.0,1.0
2022-05-10,17.23,17.884,16.8425,17.12,75780,14.1183688948104,14.6542605522223,13.8008489907629,14.0282342123711,92481.603911054,0.0,1.0
2022-05-11,16.9,17.63,16.85,17.22,79609,13.8479648474925,14.4461313764079,13.8069945372928,14.1101748327705,97154.4999439838,0.0,1.0
2022-05-12,17.08,17.61,16.8,16.98,84209,13.9954579642114,14.429743252328,13.7660242270932,13.913517343812,102768.321242358,0.0,1.0
2022-05-13,16.96,17.325,16.845,17.19,69935,13.8971292197321,14.1962124841898,13.8028975062729,14.0855926466507,85348.3896743147,0.0,1.0
2022-05-16,16.97,17.29,16.65,16.88,72417,13.9053232817721,14.16753326705,13.6431132964941,13.8315767234126,88377.4123835678,0.0,1.0
2022-05-17,16.87,17.49,16.86,17.21,124071,13.8233826613727,14.3314145078488,13.8151885993328,14.1019807707305,151415.74398058,0.0,1.0
2022-05-18,16.42,16.65,16.04,16.65,96892,13.4546498695756,13.6431132964941,13.143275512058,13.6431132964941,118246.602878725,0.0,1.0
2022-05-19,15.83,16.38,15.78,16.38,71772,12.9712002092193,13.4218736214158,12.9302298990196,13.4218736214158,87590.2570058613,0.0,1.0
2022-05-20,15.7,15.99,15.35,15.98,89311,12.8646774027001,13.1023052018583,12.5778852313024,13.0941111398184,108994.781299817,0.0,1.0
2022-05-23,15.5,15.72,15.2,15.72,88453,12.7007961619014,12.88106552678,12.4549743007033,12.88106552678,107947.681588077,0.0,1.0
2022-05-24,15.96,16.22,15.13,15.36,138855,13.0777230157385,13.2907686287768,12.3976158664238,12.5860792933423,169458.077475183,0.0,1.0
2022-05-25,16.23,16.495,15.938,15.96,68699,13.2989626908168,13.5161053348751,13.0596960792506,13.0777230157385,83839.9802993597,0.0,1.0
2022-05-26,17.06,17.445,16.2,16.36,95576,13.9790698401315,14.294541228669,13.274380504697,13.4054854973359,116640.561829017,0.0,1.0
2022-05-27,17.29,17.39,16.87,16.99,57580,14.16753326705,14.2494738874494,13.8233826613727,13.9217114058519,70270.3979044404,0.0,1.0
2022-05-31,17.29,17.999,17.18,17.29,68540,14.16753326705,14.7484922656815,14.0773985846107,14.16753326705,83645.9373457858,0.0,1.0
2022-06-01,16.78,17.5,16.76,17.31,81068,13.7496361030133,14.3396085698887,13.7332479789334,14.1839213911299,98935.0576123159,0.0,1.0
2022-06-02,17.09,17.16,16.7364,16.88,61414,14.0036520262513,14.0610104605309,13.7139099925192,13.8315767234126,74949.3959170423,0.0,1.0
2022-06-03,16.53,16.91,16.45,16.91,97761,13.5447845520149,13.8561589095324,13.4792320556954,13.8561589095324,119307.126945744,0.0,1.0
2022-06-06,17.16,17.41,16.49,16.6,136170,14.0610104605309,14.2658620115293,13.5120083038551,13.6021429862944,166181.31439124,0.0,1.0
2022-06-07,17.61,17.69,16.54,16.74,146103,14.429743252328,14.4952957486475,13.5529786140548,13.7168598548535,178303.507207927,0.0,1.0
2022-06-08,17.52,17.68,17.15,17.59,219743,14.3559966939686,14.4871016866076,14.0528163984909,14.4133551282481,268173.463819302,0.0,1.0
2022-06-09,17.66,18.585,17.205,17.74,178159,14.4707135625277,15.2286643012218,14.0978837397106,14.5362660588472,217424.519281993,0.0,1.0
2022-06-10,16.65,17.73,16.375,17.73,133877,13.6431132964941,14.5280719968072,13.4177765903959,14.5280719968072,163382.946513594,0.0,1.0
2022-06-13,15.84,16.37,15.65,16.32,117441,12.9793942712593,13.4136795593759,12.8237070925005,13.3727092491762,143324.518935313,0.0,1.0
2022-06-14,16.06,16.38,15.45,16.12,179957,13.1596636361379,13.4218736214158,12.6598258517017,13.2088280083775,219618.791172096,0.0,1.0
2022-06-15,15.78,16.7597,15.6,16.26,112185,12.9302298990196,13.7330021570722,12.7827367823008,13.3235448769366,136910.117903954,0.0,1.0
2022-06-16,15.07,15.57,14.92,15.51,151622,12.5123327349829,12.9274731707819,12.3877906042432,12.877656318486,182615.311500755,0.2,1.0
2022-06-17,15.3,15.48,15.07,15.1,166405,12.7032973354504,12.8527478923381,12.5123327349829,12.5372411611308,200420.129732383,0.0,1.0
2022-06-21,15.47,15.64,15.26,15.41,107801,12.8444450836221,12.9855928317938,12.6700861005865,12.7946282313262,129836.786185995,0.0,1.0
2022-06-22,15.79,16.02,15.29,15.31,93962,13.1101349625335,13.301099563001,12.6949945267345,12.7116001441664,113168.932603672,0.0,1.0
2022-06-23,16.07,16.07,15.65,15.73,112240,13.3426136065809,13.3426136065809,12.9938956405098,13.0603181102376,135183.169743473,0.0,1.0
2022-06-24,16.67,17.15,15.93,16.04,1467479,13.8407821295398,14.2393169479069,13.2263742845572,13.317705180433,1767448.88410532,0.0,1.0
2022-06-27,16.45,17.3199,16.17,16.89,100900,13.6581203377882,14.3803816679914,13.4256416937408,14.0234439212914,121525.141011372,0.0,1.0
2022-06-28,15.74,16.51,15.74,16.42,62832,13.0686209189536,13.7079371900841,13.0686209189536,13.6332119116403,75675.5962341577,0.0,1.0
2022-06-29,15.86,16.11,15.42,15.64,140147,13.1682546235454,13.3758248414449,12.8029310400422,12.9855928317938,168794.68718851,0.0,1.0
2022-06-30,15.55,15.76,15.2,15.61,106027,12.91086755335,13.0852265363855,12.6202692482906,12.9606844056458,127700.159821731,0.0,1.0
2022-07-01,15.53,15.72,15.42,15.53,137783,12.894261935918,13.0520153015216,12.8029310400422,12.894261935918,165947.457918433,0.0,1.0
2022-07-05,15.89,15.94,15.01,15.5,111225,13.1931630496933,13.2346770932732,12.462515882687,12.86935350977,133960.69186313,0.0,1.0
2022-07-06,15.8,16.2,15.62,15.83,148615,13.1184377712495,13.4505501198887,12.9689872143618,13.1433461973974,178993.645504509,0.0,1.0
2022-07-07,16.25,16.29,15.83,15.94,109259,13.4920641634686,13.5252753983325,13.1433461973974,13.2346770932732,131592.818451551,0.0,1.0
2022-07-08,16.16,16.56,16.05,16.27,61227,13.4173388850248,13.749451233664,13.326007989149,13.5086697809006,73742.5154480006,0.0,1.0
2022-07-11,16.11,16.26,15.975,16.03,44641,13.3758248414449,13.5003669721846,13.2637369237791,13.309402371717,53766.1429126724,0.0,1.0
2022-07-12,16.59,16.74,16.06,16.06,43727,13.7743596598119,13.8989017905517,13.334310797865,13.334310797865,52665.3106145122,0.0,1.0
2022-07-13,16.3,16.55,16.16,16.42,27743,13.5335782070485,13.741148424948,13.4173388850248,13.6332119116403,33413.9939254558,0.0,1.0
2022-07-14,16.0,16.18,15.8,16.14,138586,13.2844939455691,13.4339445024567,13.1184377712495,13.4007332675928,166914.600517363,0.0,1.0
2022-07-15,16.2,16.31,15.875,16.19,28323,13.4505501198887,13.5418810157645,13.1807088366193,13.4422473111727,34112.5527142229,0.0,1.0
2022-07-18,16.37,16.65,16.22,16.43,44755,13.5916978680604,13.8241765121078,13.4671557373207,13.6415147203563,53903.4458470162,0.0,1.0
2022-07-19,16.42,16.6544,16.38,16.43,77919,13.6332119116403,13.8278297479429,13.6000006767763,13.6415147203563,93846.5556240344,0.0,1.0
2022-07-20,16.78,16.85,16.44,16.46,109876,13.9321130254156,13.9902326864274,13.6498175290722,13.6664231465042,132335.940473394,0.0,1.0
2022-07-21,16.78,16.79,16.47,16.63,45920,13.9321130254156,13.9404158341316,13.6747259552202,13.8075708946759,55306.5854830743,0.0,1.0
2022-07-22,16.58,16.94,16.44,16.78,36564,13.766056851096,14.0649579648713,13.6498175290722,13.9321130254156,44038.1095732388,0.0,1.0
2022-07-25,16.73,16.79,16.2012,16.62,102995,13.8905989818357,13.9404158341316,13.4515464569346,13.7992680859599,124048.383532867,0.0,1.0
2022-07-26,16.35,16.61,16.35,16.6,50051,13.5750922506284,13.7909652772439,13.5750922506284,13.7826624685279,60282.0102354825,0.0,1.0
2022-07-27,16.61,16.71,16.36,16.45,28978,13.7909652772439,13.8739933644037,13.5833950593444,13.6581203377882,34901.4423808478,0.0,1.0
2022-07-28,16.64,16.69,16.52,16.58,58474,13.8158737033918,13.8573877469717,13.7162399988001,13.766056851096,70426.770024767,0.0,1.0
2022-07-29,16.54,16.8201,16.51,16.8201,41905,13.732845616232,13.9654072883667,13.7079371900841,13.9654072883667,50470.8724884198,0.0,1.0
2022-08-01,16.76,16.765,16.15,16.55,79110,13.9155074079836,13.9196588123416,13.4090360763088,13.741148424948,95281.0099644167,0.0,1.0
2022-08-02,16.5,16.68,16.41,16.63,38888,13.6996343813681,13.8490849382558,13.6249091029243,13.8075708946759,46837.1623751263,0.0,1.0
2022-08-03,16.65,16.735,16.27,16.56,88586,13.8241765121078,13.8947503861937,13.5086697809006,13.749451233664,106694.015278825,0.0,1.0
2022-08-04,16.37,16.7,16.37,16.7,45530,13.5916978680604,13.8656905556877,13.5916978680604,13.8656905556877,54836.8649182136,0.0,1.0
2022-08-05,16.13,16.36,16.0,16.36,76128,13.3924304588768,13.5833950593444,13.2844939455691,13.5833950593444,91689.4542607904,0.0,1.0
2022-08-08,16.3,16.52,16.21,16.21,83887,13.5335782070485,13.7162399988001,13.4588529286047,13.4588529286047,101034.484678107,0.0,1.0
2022-08-09,16.0,16.3,15.875,16.3,75796,13.2844939455691,13.5335782070485,13.1807088366193,13.5335782070485,91289.5895748061,0.0,1.0
2022-08-10,16.13,16.325,16.03,16.25,73616,13.3924304588768,13.5543352288385,13.309402371717,13.4920641634686,88663.9720584061,0.0,1.0
2022-08-11,16.31,16.49,16.28,16.32,105840,13.5418810157645,13.6913315726521,13.5169725896165,13.5501838244805,127474.934832939,0.0,1.0
2022-08-12,16.41,16.65,16.2,16.31,184300,13.6249091029243,13.8241765121078,13.4505501198887,13.5418810157645,221973.077189255,0.0,1.0
2022-08-15,16.43,16.62,16.28,16.41,175641,13.6415147203563,13.7992680859599,13.5169725896165,13.6249091029243,211544.076237644,0.0,1.0
2022-08-16,16.79,16.905,16.26,16.48,194363,13.9404158341316,14.0358981343653,13.5003669721846,13.6830287639362,234093.072174363,0.0,1.0
2022-08-17,16.65,16.765,16.41,16.75,137801,13.8241765121078,13.9196588123416,13.6249091029243,13.9072045992676,165969.137329119,0.0,1.0
2022-08-18,16.73,16.78,16.5,16.65,90327,13.8905989818357,13.9321130254156,13.6996343813681,13.8241765121078,108790.89605683,0.0,1.0
2022-08-19,16.77,16.86,16.43,16.66,94787,13.9238102166996,13.9985354951434,13.6415147203563,13.8324793208238,114162.572260108,0.0,1.0
2022-08-22,16.44,16.715,16.33,16.63,103657,13.6498175290722,13.8781447687617,13.5584866331964,13.8075708946759,124845.704081425,0.0,1.0
2022-08-23,16.34,16.57,16.28,16.49,67082,13.5667894419124,13.75775404238,13.5169725896165,13.6913315726521,80794.3459794338,0.0,1.0
2022-08-24,16.4,16.5,16.25,16.42,44986,13.6166062942083,13.6996343813681,13.4920641634686,13.6332119116403,54181.6649508185,0.0,1.0
2022-08-25,16.68,16.77,16.5,16.52,50846,13.8490849382558,13.9238102166996,13.6996343813681,13.7162399988001,61239.5175407751,0.0,1.0
2022-08-26,16.6,16.69,16.49,16.67,76793,13.7826624685279,13.8573877469717,13.6913315726521,13.8407821295398,92490.3880444629,0.0,1.0
2022-08-29,16.33,16.45,16.25,16.4,68460,13.5584866331964,13.6581203377882,13.4920641634686,13.6166062942083,82454.025308608,0.0,1.0
2022-08-30,16.5,16.54,16.1771,16.39,74316,13.6996343813681,13.732845616232,13.4315366879291,13.6083034854923,89507.0602517456,0.0,1.0
2022-08-31,15.87,16.535,15.78,16.29,39496,13.1765574322613,13.728694211874,13.1018321538175,13.5252753983325,47569.444691627,0.0,1.0
2022-09-01,15.21,15.85,15.13,15.85,47946,12.6285720570066,13.1599518148294,12.5621495872788,13.1599518148294,57746.72359694,0.0,1.0
2022-09-02,15.18,15.44,15.049,15.44,56123,12.6036636308587,12.8195366574742,12.4948968366793,12.8195366574742,67595.1981068505,0.0,1.0
2022-09-06,14.84,15.36,14.81,15.19,112535,12.3213681345153,12.7531141877463,12.2964597083674,12.6119664395746,135538.47119638,0.0,1.0
2022-09-07,15.4,15.44,14.79,14.85,59447,12.7863254226102,12.8195366574742,12.2798540909354,12.3296709432313,71598.6626135089,0.0,1.0
2022-09-08,14.78,15.94,14.38,15.94,171152,12.2715512822194,13.2346770932732,11.9394389335802,13.2346770932732,206137.47209493,0.0,1.0
2022-09-09,15.25,15.66,14.86,14.99,154139,12.6617832918705,13.0021984492257,12.3379737519473,12.445910265255,185646.815761664,0.0,1.0
2022-09-12,15.57,15.75,15.27,15.41,49496,12.9274731707819,13.0769237276696,12.6783889093025,12.7946282313262,59613.5617393347,0.0,1.0
2022-09-13,15.39,15.6,15.01,15.09,164842,12.7780226138943,12.9523815969299,12.462515882687,12.5289383524148,198537.634237825,0.0,1.0
2022-09-14,14.86,15.47,14.8028,15.47,93715,12.3379737519473,12.8444450836221,12.2904816860919,12.8444450836221,112871.442912594,0.0,1.0
2022-09-15,14.68,14.98,14.635,14.76,106204,12.1885231950596,12.4376074565391,12.1511605558377,12.2549456647875,127913.340693477,0.0,1.0
2022-09-16,14.53,14.54,14.18,14.47,104248,12.2300372386395,12.2384543324032,11.9354389569104,12.1795346760574,123852.72509346,0.2,1.0
2022-09-19,14.69,14.805,14.46,14.46,110791,12.3647107388586,12.461507317141,12.1711175822937,12.1711175822937,131626.192021233,0.0,1.0
2022-09-20,14.86,15.18,14.4,14.5649,145756,12.5078013328413,12.7771483332793,12.1206150197116,12.2594128958748,173166.658340901,0.0,1.0
2022-09-21,14.59,15.12,14.59,14.98,78290,12.2805398012217,12.7266457706972,12.2805398012217,12.6088064580055,93013.101906674,0.0,1.0
2022-09-22,14.42,14.6,14.3449,14.54,99206,12.137449207239,12.2889568949854,12.0742368330737,12.2384543324032,117862.534011413,0.0,1.0
2022-09-23,14.21,14.4,14.085,14.33,82805,11.9606902382015,12.1206150197116,11.8554765661554,12.0616953633658,98377.186146151,0.0,1.0
2022-09-26,13.99,14.25,13.99,14.1,76116,11.7755141754004,11.9943586132563,11.7755141754004,11.8681022068009,90430.2626737564,0.0,1.0
2022-09-27,13.57,14.11,13.37,14.11,77696,11.4219962373254,11.8765193005646,11.2536543620517,11.8765193005646,92307.3951429427,0.0,1.0
2022-09-28,13.77,13.84,13.54,13.54,43103,11.5903381125992,11.649257768945,11.3967449560344,11.3967449560344,51208.8865944997,0.0,1.0
2022-09-29,13.52,13.63,13.46,13.63,53149,11.379910768507,11.4724987999076,11.3294082059249,11.4724987999076,63144.122534651,0.0,1.0
2022-09-30,13.49,13.65,13.27,13.54,81962,11.3546594872159,11.4893329874349,11.1694834244148,11.3967449560344,97375.6528097439,0.0,1.0
2022-10-03,13.87,13.98,13.5,13.58,73403,11.6745090502361,11.7670970816367,11.3630765809796,11.4304133310891,87207.0598959714,0.0,1.0
2022-10-04,14.02,14.27,13.95,13.97,102360,11.8007654566914,12.0111928007836,11.7418458003456,11.758679987873,121609.670598636,0.0,1.0
2022-10-05,13.94,14.085,13.62,13.86,55309,11.7334287065819,11.8554765661554,11.4640817061439,11.6660919564724,65710.3289482213,0.0,1.0
2022-10-06,13.5,13.99,13.48,13.99,32314,11.3630765809796,11.7755141754004,11.3462423934522,11.7755141754004,38390.9231704212,0.0,1.0
2022-10-07,13.23,13.36,13.03,13.34,79799,11.13581504936,11.245237268288,10.9674731740862,11.2284030807606,94805.8822205992,0.0,1.0
2022-10-10,12.93,13.4827,12.9,13.25,52171,10.8833022364494,11.3485150087684,10.8580509551583,11.1526492368874,61982.2012973954,0.0,1.0
2022-10-11,13.18,13.33,12.91,12.99,87477,11.0937295805416,11.2199859869969,10.866468048922,10.9338047990315,103927.795574021,0.0,1.0
2022-10-12,13.41,13.41,13.1,13.25,35123,11.2873227371064,11.2873227371064,11.0263928304321,11.1526492368874,41728.1795665873,0.0,1.0
2022-10-13,13.8,13.8401,13.08,13.19,86653,11.6155893938903,11.6493419398827,11.0095586429047,11.1021466743053,102948.835349585,0.0,1.0
2022-10-14,13.81,13.95,13.64,13.95,84834,11.624006487654,11.7418458003456,11.4809158936713,11.7418458003456,100787.756892972,0.0,1.0
2022-10-17,13.86,14.04,13.71,13.96,44307,11.6660919564724,11.8175996442188,11.5398355500171,11.7502628941093,52639.3090583601,0.0,1.0
2022-10-18,14.14,14.38,13.72,14.08,157965,11.9017705818557,12.1037808321842,11.5482526437808,11.8512680192735,187671.664870198,0.0,1.0
2022-10-19,13.64,14.12,13.45,14.12,50933,11.4809158936713,11.8849363943283,11.3209911121612,11.8849363943283,60511.3848436916,0.0,1.0
2022-10-20,13.68,13.9839,13.385,13.78,50230,11.514584268726,11.7703797482045,11.2662800026972,11.5987552063629,59676.1797007568,0.0,1.0
2022-10-21,13.77,13.825,13.49,13.77,85576,11.5903381125992,11.6366321282995,11.3546594872159,11.5903381125992,101669.296318375,0.0,1.0
2022-10-24,13.87,13.97,13.66,13.89,33100,11.6745090502361,11.758679987873,11.4977500811986,11.6913432377635,39324.7371709147,0.0,1.0
2022-10-25,14.1,14.29,13.9,13.9,23442,11.8681022068009,12.028026988311,11.6997603315272,11.6997603315272,27850.4679383863,0.0,1.0
2022-10-26,14.45,14.71,13.94,14.06,143958,12.16270048853,12.3815449263859,11.7334287065819,11.8344338317462,171030.52911331,0.0,1.0
2022-10-27,14.39,14.74,14.275,14.59,52560,12.1121979259479,12.406796207677,12.0154013476655,12.2805398012217,62444.3560635432,0.0,1.0
2022-10-28,14.67,14.77,14.48,14.53,36636,12.3478765513312,12.4320474889681,12.1879517698211,12.2300372386395,43525.7121146112,0.0,1.0
2022-10-31,15.1,15.21,14.68,14.69,73033,12.7098115831698,12.8023996145704,12.3562936450949,12.3647107388586,86767.478241795,0.0,1.0
2022-11-01,15.2,15.5535,15.02,15.17,38337,12.7939825208067,13.0915267853531,12.6424748330603,12.7687312395156,45546.5996652978,0.0,1.0
2022-11-02,15.02,15.35,14.98,15.27,45671,12.6424748330603,12.920238927262,12.6088064580055,12.8529021771525,54259.8208861887,0.0,1.0
2022-11-03,14.89,15.15,14.54,14.95,58316,12.5330526141323,12.7518970519882,12.2384543324032,12.5835551767145,69282.8209322982,0.0,1.0
2022-11-04,15.5,15.58,14.85,15.03,48941,13.0464953337173,13.1138320838268,12.4993842390776,12.650891926824,58144.7722622884,0.0,1.0
2022-11-07,16.09,16.18,15.4,15.48,66826,13.543103865775,13.6188577096482,12.9623243960804,13.02966114619,79393.1989783547,0.0,1.0
2022-11-08,16.45,16.78,16.07,16.07,76500,13.8461192412677,14.1238833354695,13.5262696782476,13.5262696782476,90886.4771472807,0.0,1.0
2022-11-09,16.46,16.74,16.25,16.32,38141,13.8545363350314,14.0902149604147,13.677777365994,13.7366970223398,45313.740194437,0.0,1.0
2022-11-10,16.93,17.4199,16.7,16.79,57569,14.2501397419248,14.6624931654079,14.05654658536,14.1323004292332,68395.3412142717,0.0,1.0
2022-11-11,17.49,17.94,16.73,16.89,59906,14.7214969926914,15.1002662120574,14.081797866651,14.21647136687,71171.8339867315,0.0,1.0
2022-11-14,17.49,17.705,17.25,17.25,37287,14.7214969926914,14.9024645086107,14.5194867423628,14.5194867423628,44299.1382142567,0.0,1.0
2022-11-15,17.96,18.02,17.475,17.57,44550,15.1171003995847,15.1676029621669,14.7088713520458,14.7888337428009,52928.0072798869,0.0,1.0
2022-11-16,17.59,18.0,17.47,18.0,51356,14.8056679303282,15.1507687746395,14.704662805164,15.1507687746395,61013.9335996829,0.0,1.0
2022-11-17,17.79,18.08,16.8,17.37,46626,14.974009805602,15.218105524749,14.1407175229968,14.6204918675271,55394.4167773739,0.0,1.0
2022-11-18,18.29,18.35,17.835,17.84,45762,15.3948644937865,15.4453670563686,15.0118867275386,15.0160952744205,54367.9342119455,0.0,1.0
2022-11-21,17.75,18.2156,17.65,18.2,36560,14.9403414305473,15.3322413161846,14.8561704929104,15.3191106499133,43435.4196667263,0.0,1.0
2022-11-22,17.64,18.17,17.5,17.79,31059,14.8477533991467,15.2938593686222,14.7299140864551,14.974009805602,36899.9097217958,0.0,1.0
2022-11-23,17.7,17.83,17.42,17.71,26830,14.8982559617288,15.0076781806568,14.6625773363455,14.9066730554925,31875.6102204122,0.0,1.0
2022-11-25,17.44,17.77,17.39,17.74,20772,14.6794115238729,14.9571756180746,14.6373260550545,14.9319243367836,24678.3516771675,0.0,1.0
2022-11-28,16.8,17.29,16.5269,17.29,66333,14.1407175229968,14.5531551174176,13.9108466923105,14.5531551174176,78807.4861256284,0.0,1.0
2022-11-29,17.02,17.165,16.9,16.9,27048,14.325893585798,14.4479414453715,14.2248884606337,14.2248884606337,32134.6069788188,0.0,1.0
2022-11-30,17.01,17.15,16.66,17.15,38043,14.3174764920343,14.4353158047259,14.0228782103052,14.4353158047259,45197.3104590064,0.0,1.0
2022-12-01,17.03,17.24,16.96,17.17,22050,14.3343106795617,14.5110696485991,14.2753910232159,14.4521499922533,26196.6904718631,0.0,1.0
2022-12-02,17.13,17.2,16.8,16.92,29098,14.4184816171986,14.4774012735444,14.1407175229968,14.2417226481611,34570.1269546609,0.0,1.0
2022-12-05,16.85,17.09,16.79,16.95,39074,14.1828029918153,14.3848132421438,14.1323004292332,14.2669739294522,46422.1987980762,0.0,1.0
2022-12-06,16.99,17.09,16.84,16.94,35344,14.3006423045069,14.3848132421438,14.1743858980516,14.2585568356885,41990.7405005684,0.0,1.0
2022-12-07,17.36,17.44,17.07,17.25,75105,14.6120747737634,14.6794115238729,14.3679790546164,14.5194867423628,89229.135505183,0.0,1.0
2022-12-08,18.06,18.5,17.44,18.0,117167,15.2012713372216,15.5716234628239,14.6794115238729,15.1507687746395,139201.253175365,0.0,1.0
2022-12-09,18.0,18.3704,17.96,18.1,53939,15.1507687746395,15.4625379276465,15.1171003995847,15.2349397122764,64082.6887692438,0.0,1.0
2022-12-12,17.18,18.0,17.0,18.0,60932,14.460567086017,15.1507687746395,14.3090593982706,15.1507687746395,72390.7820331777,0.0,1.0
2022-12-13,17.6,18.2,17.27,17.53,62713,14.8140850240919,15.3191106499133,14.5363209298902,14.7551653677461,74506.7142658485,0.0,1.0
2022-12-14,17.73,17.92,17.5716,17.6,43312,14.9235072430199,15.08343202453,14.7901804778031,14.8140850240919,51457.1908261831,0.0,1.0
2022-12-15,17.37,17.485,16.9,16.9,31081,14.8056679303282,14.9036904871496,14.4050540024495,14.4050540024495,36464.2090137728,0.22,1.0
2022-12-16,17.33,17.34,16.93,17.12,53728,14.7715731279556,14.7800968285488,14.430625104229,14.5925754154991,63033.6547051889,0.0,1.0
2022-12-19,17.81,17.84,17.2739,17.43,45960,15.1807107564275,15.206281858207,14.7237551676279,14.8568101338872,53920.2421502845,0.0,1.0
2022-12-20,17.85,17.91,16.39,17.68,51329,15.2148055588002,15.2659477623592,13.970345272198,15.0699026487164,60219.1494632713,0.0,1.0
2022-12-21,17.82,18.14,17.78,17.82,30314,15.1892344570207,15.461992876002,15.155139654648,15.1892344570207,35564.3651119174,0.0,1.0
2022-12-22,17.66,17.74,17.35,17.59,37514,15.05285524753,15.1210448522754,14.7886205291419,14.9931893433779,44011.4004357219,0.0,1.0
2022-12-23,17.89,17.91,17.53,17.53,29284,15.2489003611728,15.2659477623592,14.9420471398189,14.9420471398189,34355.9697808733,0.0,1.0
2022-12-27,17.77,18.04,17.58,18.04,56094,15.1466159540549,15.3767558700703,14.9846656427847,15.3767558700703,65809.4443685389,0.0,1.0
2022-12-28,17.5,17.93,17.31,17.81,30868,14.9164760380394,15.2829951635455,14.7545257267693,15.1807107564275,36214.3175521101,0.0,1.0
2022-12-29,18.37,18.49,17.68,17.7,63858,15.6580379896448,15.7603223967628,15.0699026487164,15.0869500499027,74918.1641260414,0.0,1.0
2022-12-30,18.7,18.96,18.21,18.39,66611,15.9393201092192,16.1609363246415,15.5216587801541,15.6750853908311,78147.9819380463,0.0,1.0
2023-01-03,18.59,18.945,18.4,18.71,55605,15.8455594026944,16.1481507737518,15.6836090914243,15.9478438098124,65235.7498861308,0.0,1.0
2023-01-04,18.82,19.12,18.56,18.77,46721,16.0416045163372,16.2973155341322,15.8199883009149,15.9989860133714,54813.0468560366,0.0,1.0
2023-01-05,19.03,19.12,18.45,18.78,39927,16.2206022287937,16.2973155341322,15.7262275943901,16.0075097139646,46842.3304685467,0.0,1.0
2023-01-06,19.35,19.49,18.98,19.2,42828,16.493360647775,16.6126924560793,16.1779837258279,16.3655051388775,50245.7817844295,0.0,1.0
2023-01-09,19.63,19.825,19.2208,19.48,64522,16.7320242643836,16.8982364259503,16.3832344361113,16.6041687554861,75697.1684947924,0.0,1.0
2023-01-10,19.87,20.15,19.6677,19.74,47672,16.9365930786196,17.1752566952282,16.7641586156199,16.8257849709084,55928.759438389,0.0,1.0
2023-01-11,20.04,20.26,19.925,19.925,63000,17.0814959887034,17.269017401753,16.983473431882,16.983473431882,73911.5590832881,0.0,1.0
2023-01-12,20.33,20.55,20.04,20.22,67131,17.3286833059052,17.5162047189548,17.0814959887034,17.2349225993804,78758.0456003208,0.0,1.0
2023-01-13,20.4,20.5,19.883,20.3,32373,17.3883492100574,17.473586215989,16.9476738893907,17.3031122041257,37979.9825746552,0.0,1.0
2023-01-17,20.1,20.7099,20.1,20.4,30671,17.1326381922624,17.6524986914396,17.1326381922624,17.3883492100574,35983.197280056,0.0,1.0
2023-01-18,20.2,20.35,19.95,19.96,49418,17.217875198194,17.3457307070915,17.0047826833649,17.0133063839581,57977.1655044118,0.0,1.0
2023-01-19,19.66,20.2,19.55,20.15,44925,16.7575953661631,17.217875198194,16.6638346596383,17.1752566952282,52705.9808224876,0.0,1.0
2023-01-20,19.7,19.77,19.57,19.605,43080,16.7916901685358,16.8513560726879,16.6808820608246,16.7107150129007,50541.4280207627,0.0,1.0
2023-01-23,19.71,19.91,19.57,19.75,47580,16.8002138691289,16.9706878809923,16.6808820608246,16.8343086715016,55820.8250981406,0.0,1.0
2023-01-24,19.95,20.08,19.63,19.78,44996,17.0047826833649,17.1155907910761,16.7320242643836,16.8598797732811,52789.2779763751,0.0,1.0
2023-01-25,20.29,20.43,19.7,19.88,46676,17.2945885035325,17.4139203118369,16.7916901685358,16.9451167792128,54760.2528852629,0.0,1.0
2023-01-26,20.14,20.3713,19.94,20.27,39151,17.1667329946351,17.363886189355,16.9962589827717,17.2775411023462,45931.9277725366,0.0,1.0
2023-01-27,20.52,20.66,20.14,20.17,24301,17.4906336171753,17.6099654254797,17.1667329946351,17.1923040964146,28509.9174171903,0.0,1.0
2023-01-30,20.5,20.63,20.41,20.49,23116,17.473586215989,17.5843943237002,17.3968729106505,17.4650625153958,27119.6761868141,0.0,1.0
2023-01-31,21.06,21.21,20.34,20.34,43335,17.9509134492063,18.0787689581038,17.3372070064984,17.3372070064984,50840.5938551474,0.0,1.0
2023-02-01,20.77,21.25,20.75,21.04,48044,17.7037261320045,18.1128637604764,17.6866787308181,17.9338660480199,56365.1895967855,0.0,1.0
2023-02-02,21.16,21.515,20.1918,20.93,43348,18.0361504551379,18.3387418261953,17.2108857637077,17.8401053414951,50855.8454467044,0.0,1.0
2023-02-03,21.13,21.37,20.69,20.96,26646,18.0105793533584,18.2151481675944,17.6355365272592,17.8656764432746,31261.0698941793,0.0,1.0
2023-02-06,20.72,21.15,20.62,21.15,51114,17.6611076290386,18.0276267545448,17.575870623107,18.0276267545448,59966.9116029079,0.0,1.0
2023-02-07,20.88,21.025,20.5134,20.77,28920,17.7974868385293,17.9210804971302,17.4850079747839,17.7037261320045,33928.9252172808,0.0,1.0
2023-02-08,20.91,20.96,20.6,20.68,35186,17.8230579403088,17.8656764432746,17.5588232219207,17.627012826666,41280.1923476916,0.0,1.0
2023-02-09,20.97,21.245,20.97,21.1,31099,17.8742001438678,18.1086019101798,17.8742001438678,17.9850082515789,36485.3266020821,0.0,1.0
2023-02-10,20.85,21.08,20.845,20.845,25974,17.7719157367498,17.9679608503926,17.7676538864532,17.7676538864532,30472.6799306242,0.0,1.0
2023-02-13,21.13,21.23,21.0563,21.0563,17593,18.0105793533584,18.0958163592901,17.9477596799868,17.9477596799868,20640.0961738459,0.0,1.0
2023-02-14,20.54,21.16,20.51,20.97,35481,17.5076810183617,18.0361504551379,17.4821099165822,17.8742001438678,41626.2861560975,0.0,1.0
2023-02-15,20.73,20.88,20.165,20.165,25933,17.6696313296318,17.7974868385293,17.188042246118,17.188042246118,30424.5787572526,0.0,1.0
2023-02-16,21.07,21.12,20.51,20.66,48591,17.9594371497994,18.0020556527653,17.4821099165822,17.6099654254797,57006.9296415247,0.0,1.0
2023-02-17,21.37,21.39,20.5298,20.9,34649,18.2151481675944,18.2321955687807,17.4989868437566,17.8145342397156,40650.1842964579,0.0,1.0
2023-02-21,20.65,21.47,20.65,21.14,25197,17.6014417248865,18.300385173526,17.6014417248865,18.0191030539516,29561.1040352636,0.0,1.0
2023-02-22,20.82,20.94,20.66,20.815,55225,17.7463446349703,17.8486290420883,17.6099654254797,17.7420827846737,64789.9341329299,0.0,1.0
2023-02-23,21.27,21.29,20.94,21.0,27730,18.1299111616627,18.1469585628491,17.8486290420883,17.8997712456473,32532.8179901521,0.0,1.0
2023-02-24,21.31,21.37,20.9401,21.03,27996,18.1640059640354,18.2151481675944,17.8487142790942,17.9253423474268,32844.8890173926,0.0,1.0
2023-02-27,21.63,21.63,21.0501,21.5,27961,18.4367643830167,18.4367643830167,17.942474985619,18.3259562753055,32803.8270401241,0.0,1.0
2023-02-28,21.985,22.0,21.635,21.74,20249,18.7393557540741,18.7521413049638,18.4410262333133,18.5305250895415,23756.1136488492,0.0,1.0
2023-03-01,21.83,22.1,20.53,22.1,30961,18.60723839488,18.8373783108955,17.4991573177685,18.8373783108955,36323.4250917093,0.0,1.0
2023-03-02,21.03,21.6,21.03,21.59,22136,17.9253423474268,18.4111932812372,17.9253423474268,18.402669580644,25969.9408232962,0.0,1.0
2023-03-03,20.76,21.25,20.68,21.24,17783,17.6952024314113,18.1128637604764,17.627012826666,18.1043400598832,20863.0040504462,0.0,1.0
2023-03-06,20.3,20.75,20.04,20.75,37850,17.3031122041257,17.6866787308181,17.0814959887034,17.6866787308181,44405.5954174993,0.0,1.0
2023-03-07,20.55,20.7,20.14,20.14,27901,17.5162047189548,17.6440602278523,17.1667329946351,17.1667329946351,32733.4350790925,0.0,1.0
2023-03-08,21.1,21.1,20.51,20.72,35589,17.9850082515789,17.9850082515789,17.4821099165822,17.6611076290386,41752.9916859547,0.0,1.0
2023-03-09,21.16,21.39,21.0,21.0,44483,18.0361504551379,18.2321955687807,17.8997712456473,17.8997712456473,52187.4267095541,0.0,1.0
2023-03-10,20.97,21.33,20.7656,21.1,80745,17.8742001438678,18.1810533652217,17.6999757037435,17.9850082515789,94729.9815584141,0.0,1.0
2023-03-13,20.36,20.71,20.275,20.65,34728,17.3542544076847,17.6525839284455,17.2818029526428,17.6014417248865,40742.8670451497,0.0,1.0
2023-03-14,20.84,20.94,20.625,20.83,26139,17.7633920361566,17.8486290420883,17.5801324734036,17.7548683355635,30666.2578234614,0.0,1.0
2023-03-15,20.19,20.565,20.0983,20.4,26595,17.2093514976009,17.5289902698446,17.1311891631616,17.3883492100574,31201.2367273023,0.0,1.0
2023-03-16,20.53,20.61,19.655,19.8,28586,17.6866787308181,17.7555990570951,16.9328626621642,17.0577807535411,33181.502809649,0.22,1.0
2023-03-17,19.46,20.53,19.11,20.25,44284,16.7648693668642,17.6866787308181,16.4633429394026,17.4454575888489,51403.1228721223,0.0,1.0
2023-03-20,19.5,19.78,19.43,19.4473,21999,16.7993295300026,17.0405506719719,16.7390242445103,16.7539282650677,25535.5726687703,0.0,1.0
2023-03-21,18.52,19.73,18.52,19.56,87695,15.9550555331102,16.9974754680488,15.9550555331102,16.8510197747103,101792.901731343,0.0,1.0
2023-03-22,18.76,19.15,18.39,18.39,45136,16.161816511941,16.497803102541,15.8430600029102,15.8430600029102,52392.0909122057,0.0,1.0
2023-03-23,18.78,19.405,18.77,18.96,50238,16.1790465935102,16.7174866425488,16.1704315527256,16.3341173276333,58314.2915466013,0.0,1.0
2023-03-24,18.63,19.15,18.5,18.76,125481,16.049820981741,16.497803102541,15.9378254515409,16.161816511941,145653.402156914,0.0,1.0
2023-03-27,18.9,19.1,18.88,18.88,22402,16.2824270829256,16.4547278986179,16.2651970013564,16.2651970013564,26003.3591947721,0.0,1.0
2023-03-28,18.85,19.005,18.53,18.95,42983,16.2393518790025,16.3728850111641,15.9636705738948,16.3255022868487,49892.9733179578,0.0,1.0
2023-03-29,18.43,19.135,17.81,19.01,83887,15.8775201660486,16.4848805413641,15.3433876374024,16.3771925315564,97372.7253268392,0.0,1.0
2023-03-30,17.9,18.6,17.83,18.44,81270,15.4209230044639,16.0239758593871,15.3606177189716,15.8861352068332,94335.0148093533,0.0,1.0
2023-03-31,18.19,18.26,17.75,18.08,66914,15.6707591872178,15.7310644727101,15.2916973926947,15.575993738587,77671.1354860719,0.0,1.0
2023-04-03,18.98,19.01,18.135,18.17,125797,16.3513474092025,16.3771925315564,15.6233764629024,15.6535291056486,146020.20250981,0.0,1.0
2023-04-04,18.77,19.14,18.65,19.14,45268,16.1704315527256,16.4891880617564,16.0670510633102,16.4891880617564,52545.311312782,0.0,1.0
2023-04-05,18.31,18.83,18.31,18.83,43505,15.7741396766332,16.2221217974333,15.7741396766332,16.2221217974333,50498.8903566004,0.0,1.0
2023-04-06,18.33,18.43,18.1,18.1,22978,15.7913697582025,15.8775201660486,15.5932238201563,15.5932238201563,26671.9573063776,0.0,1.0
2023-04-10,18.73,19.0,18.19,18.19,44026,16.1359713895871,16.3685774907718,15.6707591872178,15.6707591872178,51103.6466346326,0.0,1.0
2023-04-11,18.82,19.06,18.71,18.8,43522,16.2135067566487,16.4202677354795,16.1187413080179,16.1962766750794,50518.6232869775,0.0,1.0
2023-04-12,18.99,19.085,18.67,18.97,68057,16.3599624499872,16.441805337441,16.0842811448794,16.3427323684179,78997.884863789,0.0,1.0
2023-04-13,17.83,18.55,17.59,18.47,87822,15.3606177189716,15.980900655464,15.1538567401408,15.9119803291871,101940.318328867,0.0,1.0
2023-04-14,18.16,18.53,17.5978,17.81,39592,15.644914064864,15.9636705738948,15.1605764719528,15.3433876374024,45956.8340880017,0.0,1.0
2023-04-17,17.97,18.28,17.67,17.9,46251,15.4812282899563,15.7482945542794,15.2227770664178,15.4209230044639,53686.338992831,0.0,1.0
2023-04-18,17.9,18.16,17.67,17.9,54492,15.4209230044639,15.644914064864,15.2227770664178,15.4209230044639,63252.1671833553,0.0,1.0
2023-04-19,17.47,17.89,17.46,17.75,94118,15.0504762507254,15.4123079636793,15.0418612099408,15.2916973926947,109248.467132112,0.0,1.0
2023-04-20,16.91,17.64,16.88,17.52,54593,14.5680339667869,15.1969319440639,14.542188844433,15.0935514546485,63369.4040050081,0.0,1.0
2023-04-21,16.55,16.86,16.49,16.83,91762,14.2578924985407,14.5249587628638,14.206202253833,14.4991136405099,106513.715133947,0.0,1.0
2023-04-24,16.33,16.55,16.2,16.41,76439,14.0683616012791,14.2578924985407,13.9563660710791,14.137281927556,88727.3803003833,0.0,1.0
2023-04-25,16.18,16.3999,16.17,16.35,58167,13.9391359895099,14.1285807363636,13.9305209487252,14.0855916828483,67517.9624266719,0.0,1.0
2023-04-26,16.03,16.415,15.75,16.26,99043,13.8099103777406,14.1415894479484,13.5686892357713,14.0080563157868,114965.213138462,0.0,1.0
2023-04-27,16.12,16.39,16.01,16.17,37415,13.8874457448022,14.1200518459868,13.7926802961714,13.9305209487252,43429.8582391035,0.0,1.0
2023-04-28,15.81,16.15,15.81,16.09,46632,13.620379480479,13.913290867156,13.620379480479,13.8616006224483,54128.5887854038,0.0,1.0
2023-05-01,15.68,15.9699,15.68,15.77,48951,13.508383950279,13.7581339826251,13.508383950279,13.5859193173406,56820.3926409826,0.0,1.0
2023-05-02,15.58,15.89,15.55,15.72,40623,13.4222335424329,13.689299806756,13.396388420079,13.5428441134175,47153.5782773513,0.0,1.0
2023-05-03,15.4,15.76,15.4,15.54,44870,13.2671628083098,13.577304276556,13.2671628083098,13.3877733792944,52083.3285898322,0.0,1.0
2023-05-04,14.78,15.53,14.73,15.53,42085,12.7330302796635,13.3791583385098,12.6899550757404,13.3791583385098,48850.6102897949,0.0,1.0
2023-05-05,15.1,15.195,14.86,14.95,44534,13.0087115847713,13.0905544722251,12.8019506059405,12.879485973002,51693.3130247289,0.0,1.0
2023-05-08,15.17,15.32,15.05,15.11,40084,13.0690168702636,13.1982424820328,12.9656363808482,13.0173266255559,46527.9283083315,0.0,1.0
2023-05-09,15.32,15.54,15.13,15.13,34452,13.1982424820328,13.3877733792944,13.0345567071251,13.0345567071251,39990.5245504102,0.0,1.0
2023-05-10,15.34,15.53,15.27,15.39,36274,13.2154725636021,13.3791583385098,13.1551672781097,13.2585477675251,42105.4303826069,0.0,1.0
2023-05-11,15.46,15.73,15.31,15.33,37859,13.3188530530175,13.5514591542021,13.1896274412482,13.2068575228174,43945.2359501328,0.0,1.0
2023-05-12,15.75,15.8532,15.51,15.51,44179,13.5686892357713,13.6575964566686,13.3619282569405,13.3619282569405,51281.2430080279,0.0,1.0
2023-05-15,15.98,16.15,15.81,15.86,45658,13.7668351738175,13.913290867156,13.620379480479,13.6634546844021,52998.0079508485,0.0,1.0
2023-05-16,16.16,16.34,15.9,16.0,37695,13.9219059079406,14.0769766420637,13.6979148475406,13.7840652553868,43754.8712100231,0.0,1.0
2023-05-17,16.44,16.6,16.27,16.27,61853,14.1631270499099,14.3009677024638,14.0166713565714,14.0166713565714,71796.5260367038,0.0,1.0
2023-05-18,16.43,16.595,16.285,16.5,43462,14.1545120091253,14.2966601820715,14.0295939177483,14.2148172946176,50448.9776503519,0.0,1.0
2023-05-19,16.46,16.74,16.36,16.39,33992,14.1803571314791,14.4215782734484,14.094206723633,14.1200518459868,39456.5746696141,0.0,1.0
2023-05-22,16.0,16.57,16.0,16.57,50865,13.7840652553868,14.2751225801099,13.7840652553868,14.2751225801099,59042.0884493384,0.0,1.0
2023-05-23,16.22,16.49,16.07,16.07,26685,13.9735961526483,14.206202253833,13.8443705408791,13.8443705408791,30974.8968892284,0.0,1.0
2023-05-24,16.19,16.36,16.16,16.16,40272,13.9477510302945,14.094206723633,13.9219059079406,13.9219059079406,46746.1513030917,0.0,1.0
2023-05-25,15.96,16.14,15.9101,16.1,26593,13.7496050922483,13.9046758263714,13.7066160387331,13.8702156632329,30868.1069130691,0.0,1.0
2023-05-26,15.83,16.015,15.81,15.92,28357,13.6376095620483,13.7969878165637,13.620379480479,13.7151449291098,32915.6886298612,0.0,1.0
2023-05-30,15.75,15.96,15.6901,15.73,34919,13.5686892357713,13.7496050922483,13.5170851414715,13.5514591542021,40532.5997554794,0.0,1.0
2023-05-31,14.85,15.76,14.85,15.69,31385,12.7933355651558,13.577304276556,12.7933355651558,13.5169989910636,36430.4717582325,0.0,1.0
2023-06-01,15.49,15.6,14.785,14.86,52261,13.3446981753713,13.4394636240021,12.7373378000558,12.8019506059405,60662.5102614939,0.0,1.0
2023-06-02,15.93,16.01,15.51,15.51,36070,13.7237599698944,13.7926802961714,13.3619282569405,13.3619282569405,41868.6352180802,0.0,1.0
2023-06-05,15.88,16.1,15.7,15.82,41635,13.6806847659714,13.8702156632329,13.5256140318483,13.6289945212637,48328.2680151028,0.0,1.0
2023-06-06,16.67,16.72,15.97,15.97,43733,14.3612729879561,14.4043481918792,13.7582201330329,13.7582201330329,50763.5437757775,0.0,1.0
2023-06-07,17.04,17.33,16.66,16.66,49866,14.6800294969869,14.9298656797408,14.3526579471715,14.3526579471715,57882.4885995226,0.0,1.0
2023-06-08,17.08,17.97,17.07,17.81,60302,14.7144896601254,15.4812282899563,14.7058746193408,15.3433876374024,69996.1863299323,0.0,1.0
2023-06-09,17.65,17.78,17.1644,17.21,49673,15.2055469848485,15.3175425150485,14.7872006043475,14.8264851903254,57658.4618017104,0.0,1.0
2023-06-12,18.07,18.15,17.72,17.73,58571,15.5673786978024,15.6362990240794,15.2658522703408,15.2744673111255,67986.9097132845,0.0,1.0
2023-06-13,18.31,18.64,18.22,18.27,48587,15.7741396766332,16.0584360225256,15.6966043095717,15.7396795134948,56397.8757787873,0.0,1.0
2023-06-14,18.47,18.885,18.46,18.53,46695,15.9119803291871,16.2695045217487,15.9033652884025,15.9636705738948,54201.7167038605,0.0,1.0
2023-06-15,18.23,18.435,18.07,18.22,54834,15.8947502476179,16.07348989659,15.7552461313469,15.8860312403509,62890.1872899708,0.22,1.0
2023-06-16,17.92,18.3,17.8528,18.25,57291,15.624461022343,15.9557832984864,15.5658692935092,15.9121882621517,65708.1686550264,0.0,1.0
2023-06-20,18.23,18.47,17.8,17.95,62489,15.8947502476179,16.1040064220242,15.5198329351398,15.6506180441437,71669.8565408868,0.0,1.0
2023-06-21,18.72,18.92,18.21,18.22,68213,16.3219816036975,16.4963617490362,15.877312233084,15.8860312403509,78234.8241166212,0.0,1.0
2023-06-22,18.64,18.85,18.58,18.6,73614,16.2522295455621,16.4353286981677,16.1999155019605,16.2173535164944,84429.3366736682,0.0,1.0
2023-06-23,17.82,18.69,17.72,18.46,1334945,15.5372709496736,16.2958245818968,15.4500808770043,16.0952874147573,1531074.53535782,0.0,1.0
2023-06-26,18.54,18.645,17.75,17.75,88691,16.1650394728928,16.2565890491956,15.4762378988051,15.4762378988051,101721.442917438,0.0,1.0
2023-06-27,18.48,18.745,18.34,18.49,56870,16.1127254292912,16.3437791218649,15.9906593275541,16.1214444365581,65225.3155192152,0.0,1.0
2023-06-28,18.23,18.42,18.111,18.36,31931,15.8947502476179,16.0604113856896,15.7909940611414,16.008097342088,36622.2885500977,0.0,1.0
2023-06-29,18.8,18.86,18.15,18.15,30201,16.391733661833,16.4440477054346,15.8249981894824,15.8249981894824,34638.1177069777,0.0,1.0
2023-06-30,18.66,19.22,18.65,18.98,45842,16.269667560096,16.7579319670442,16.260948552829,16.5486757926378,52577.0865839961,0.0,1.0
2023-07-03,18.93,18.94,18.6,18.64,37729,16.5050807563031,16.5137997635701,16.2173535164944,16.2522295455621,43272.1281734566,0.0,1.0
2023-07-05,18.69,18.92,18.55,18.92,53974,16.2958245818968,16.4963617490362,16.1737584801597,16.4963617490362,61903.8364662232,0.0,1.0
2023-07-06,18.51,18.58,18.32,18.58,55280,16.138882451092,16.1999155019605,15.9732213130203,16.1999155019605,63401.7134148446,0.0,1.0
2023-07-07,19.08,19.175,18.53,18.62,91319,16.6358658653071,16.718696434343,16.1563204656258,16.2347915310282,104735.547527681,0.0,1.0
2023-07-10,19.24,19.56,18.81,18.92,53206,16.775369981578,17.0543782141199,16.4004526690999,16.4963617490362,61023.0022422257,0.0,1.0
2023-07-11,19.92,19.97,19.19,19.19,79087,17.3682624757294,17.4118575120641,16.7317749452434,16.7317749452434,90706.4274392156,0.0,1.0
2023-07-12,19.99,20.14,19.88,20.0,60517,17.429295526598,17.560080635602,17.3333864466617,17.4380145338649,69408.1311636424,0.0,1.0
2023-07-13,19.95,20.1,19.7,20.1,51436,17.3944194975302,17.5252046065342,17.1764443158569,17.5252046065342,58992.9546166057,0.0,1.0
2023-07-14,19.91,19.92,19.5526,19.91,36711,17.3595434684625,17.3682624757294,17.0479261487423,17.3595434684625,42104.5640588344,0.0,1.0
2023-07-17,20.04,20.095,19.705,19.77,38985,17.4728905629326,17.5208451029008,17.1808038194904,17.2374773667255,44712.6591439531,0.0,1.0
2023-07-18,20.54,20.64,20.0,20.0,30569,17.9088409262793,17.9960309989486,17.4380145338649,17.4380145338649,35060.1841059766,0.0,1.0
2023-07-19,20.96,20.96,20.38,20.45,37421,18.2750392314904,18.2750392314904,17.7693368100083,17.8303698608769,42918.8769482074,0.0,1.0
2023-07-20,20.91,21.03,20.65,20.92,43725,18.2314441951558,18.3360722823589,18.0047500062155,18.2401632024227,50149.0578701896,0.0,1.0
2023-07-21,20.89,21.06,20.71,21.06,38320,18.2140061806219,18.3622293041597,18.0570640498171,18.3622293041597,43949.9576348924,0.0,1.0
2023-07-24,21.22,21.345,20.89,20.89,38018,18.5017334204307,18.6107210112673,18.2140061806219,18.2140061806219,43603.5879270181,0.0,1.0
2023-07-25,21.01,21.135,20.74,21.1,54471,18.3186342678251,18.4276218586617,18.0832210716179,18.3971053332275,62473.8554887844,0.0,1.0
2023-07-26,20.25,21.2,20.15,20.99,39548,17.6559897155382,18.4842954058968,17.5687996428689,18.3011962532912,45358.374857639,0.0,1.0
2023-07-27,20.18,20.48,19.99,20.405,59489,17.5949566646697,17.8565268826777,17.429295526598,17.7911343281757,68229.0978533954,0.0,1.0
2023-07-28,20.18,20.4601,20.09,20.42,34998,17.5949566646697,17.8391760582165,17.5164855992673,17.8042128390761,40139.8908482767,0.0,1.0
2023-07-31,20.07,20.37,19.88,20.17,33368,17.4990475847334,17.7606178027414,17.3333864466617,17.5862376574028,38270.4119614063,0.0,1.0
2023-08-01,19.69,20.085,19.48,20.01,75884,17.16772530859,17.5121260956338,16.9846261559844,17.4467335411318,87032.8440805369,0.0,1.0
2023-08-02,20.0,20.0,19.53,19.53,197670,17.4380145338649,17.4380145338649,17.0282211923191,17.0282211923191,226711.58991882,0.0,1.0
2023-08-03,20.37,20.625,20.02,20.02,62727,17.7606178027414,17.9829524880482,17.4554525483988,17.4554525483988,71942.8233967613,0.0,1.0
2023-08-04,20.39,21.3,20.2189,20.36,78971,17.7780558172753,18.5714854785661,17.6288736029381,17.7518987954745,90573.3847699656,0.0,1.0
2023-08-07,20.59,20.905,20.3,20.3,68923,17.9524359626139,18.2270846915223,17.6995847518729,17.6995847518729,79049.137005994,0.0,1.0
2023-08-08,20.4,20.56,20.195,20.56,52809,17.7867748245422,17.9262789408131,17.6080351755701,17.9262789408131,60567.6751759142,0.0,1.0
2023-08-09,20.86,20.98,20.3,20.52,43280,18.1878491588211,18.2924772460243,17.6995847518729,17.8914029117454,49638.6786648784,0.0,1.0
2023-08-10,21.03,21.23,20.98,21.0,38010,18.3360722823589,18.5104524276976,18.2924772460243,18.3099152605581,43594.4125705184,0.0,1.0
2023-08-11,21.25,21.48,21.06,21.06,31760,18.5278904422315,18.7284276093709,18.3622293041597,18.3622293041597,36426.1653049107,0.0,1.0
2023-08-14,21.56,21.65,21.12,21.25,36066,18.7981796675064,18.8766507329088,18.4145433477613,18.5278904422315,41364.8009410236,0.0,1.0
2023-08-15,21.73,21.81,21.43,21.56,25471,18.9464027910442,19.0161548491797,18.6848325730362,18.7981796675064,29213.188176366,0.0,1.0
2023-08-16,21.19,22.04,21.18,21.71,37340,18.4755763986299,19.2166920163191,18.4668573913629,18.9289647765104,42825.976463645,0.0,1.0
2023-08-17,21.3,21.56,21.1301,21.23,43201,18.5714854785661,18.7981796675064,18.4233495451009,18.5104524276976,49548.0720194412,0.0,1.0
2023-08-18,21.5,21.77,21.23,21.23,30560,18.7458656239048,18.9812788201119,18.5104524276976,18.5104524276976,35049.8618299141,0.0,1.0
2023-08-21,21.86,21.985,21.45,21.45,34206,19.0597498855143,19.168737476351,18.7022705875701,18.7022705875701,39231.530554779,0.0,1.0
2023-08-22,21.81,22.08,21.79,21.79,34417,19.0161548491797,19.2515680453869,18.9987168346458,18.9987168346458,39473.5305824658,0.0,1.0
2023-08-23,21.82,21.93,21.52,21.7,28062,19.0248738564466,19.1207829363829,18.7633036384386,18.9202457692434,32184.8567627962,0.0,1.0
2023-08-24,21.22,21.77,21.18,21.68,34739,18.5017334204307,18.9812788201119,18.4668573913629,18.9028077547096,39842.8386815898,0.0,1.0
2023-08-25,21.57,21.7425,21.2423,21.53,31958,18.8068986747733,18.9573015501279,18.5211768066359,18.7720226457056,36653.2553782852,0.0,1.0
2023-08-28,22.0,22.27,21.69,21.73,47729,19.1818159872514,19.4172291834586,18.9115267619765,18.9464027910442,54741.3237984284,0.0,1.0
2023-08-29,21.99,22.19,21.77,22.04,32783,19.1730969799845,19.3474771253231,18.9812788201119,19.2166920163191,37599.4640173454,0.0,1.0
2023-08-30,21.84,22.1,21.8,22.05,32464,19.0423118709805,19.2690060599207,19.0074358419127,19.2254110235861,37233.5966769088,0.0,1.0
2023-08-31,21.53,22.065,21.39,22.015,29986,18.7720226457056,19.2384895344865,18.6499565439685,19.1948944981518,34391.5300010407,0.0,1.0
2023-09-01,21.88,22.13,21.59,21.63,30096,19.0771879000482,19.2951630817215,18.8243366893072,18.8592127183749,34517.6911529155,0.0,1.0
2023-09-05,21.15,21.75,21.15,21.75,37616,18.4407003695621,18.9638408055781,18.4407003695621,18.9638408055781,43142.5262628944,0.0,1.0
2023-09-06,21.27,21.3799,20.56,21.05,44667,18.5453284567653,18.6411503466289,17.9262789408131,18.3535102968928,51229.4560980621,0.0,1.0
2023-09-07,21.4,21.61,21.225,21.31,69090,18.6586755512354,18.841774703841,18.5060929240641,18.5802044858331,79240.6725729311,0.0,1.0
2023-09-08,17.77,19.635,17.745,18.0,259597,15.493675913339,17.1197707686219,15.4718783951716,15.6942130804784,297736.877665583,0.0,1.0
2023-09-11,18.8,18.95,17.77,18.0,62687,16.391733661833,16.522518770837,15.493675913339,15.6942130804784,71896.9466142615,0.0,1.0
2023-09-12,19.0,19.17,18.635,18.635,45489,16.5661138071717,16.7143369307095,16.2478700419286,16.2478700419286,52172.2239784346,0.0,1.0
2023-09-13,19.2,19.5,19.13,19.135,99851,16.7404939525103,17.0020641705183,16.6794609016418,16.6838204052752,114521.065234907,0.0,1.0
2023-09-14,19.75,19.76,19.27,19.3,48314,17.2200393521916,17.2287583594585,16.8015270033788,16.8276840251796,55412.2717424893,0.0,1.0
2023-09-15,19.86,19.86,18.965,19.24,92109,17.5077665920004,17.5077665920004,16.7187710683427,16.961199860528,104484.185940418,0.22,1.0
2023-09-18,19.92,20.14,19.66,19.96,31858,17.560660146659,17.7546031804072,17.3314547431383,17.5959225164314,36138.2405160172,0.0,1.0
2023-09-19,20.02,20.05,19.36,19.99,36404,17.64881607109,17.6752628484193,17.0669869698453,17.6223692937607,41295.012484936,0.0,1.0
2023-09-20,19.99,20.25,19.88,20.01,34420,17.6223692937607,17.8515746972813,17.5253977768866,17.6400004786469,39044.4547228737,0.0,1.0
2023-09-21,20.12,20.2,19.5792,19.96,34033,17.736971995521,17.8074967350658,17.2602247561981,17.5959225164314,38605.4598368264,0.0,1.0
2023-09-22,19.54,20.25,19.51,20.25,30936,17.2256676338211,17.8515746972813,17.1992208564918,17.8515746972813,35092.3663947363,0.0,1.0
2023-09-25,19.83,19.88,19.3165,19.35,24281,17.481319814671,17.5253977768866,17.0286391427178,17.0581713774022,27543.2424499158,0.0,1.0
2023-09-26,19.68,20.0,19.65,19.83,50043,17.3490859280245,17.6311848862038,17.3226391506952,17.481319814671,56766.4627454031,0.0,1.0
2023-09-27,19.49,20.1175,19.295,19.71,32464,17.1815896716056,17.7347680974102,17.0096856189651,17.3755327053538,36825.6588647116,0.0,1.0
2023-09-28,19.39,19.5681,18.94,19.535,35944,17.0934337471746,17.2504394485862,16.696732087235,17.2212598375995,40773.2097780062,0.0,1.0
2023-09-29,19.45,19.78,19.01,19.64,34428,17.1463273018332,17.4372418524555,16.7584412343367,17.3138235582521,39053.5295525595,0.0,1.0
2023-10-02,19.83,19.92,19.26,19.26,44135,17.481319814671,17.560660146659,16.9788310454142,16.9788310454142,50064.7010224881,0.0,1.0
2023-10-03,19.56,19.9,19.29,19.74,42745,17.2432988187073,17.5430289617728,17.0052778227436,17.4019794826831,48487.9493645915,0.0,1.0
2023-10-04,19.58,19.67,19.31,19.51,37544,17.2609300035935,17.3402703355814,17.0229090076298,17.1992208564918,42588.1757151532,0.0,1.0
2023-10-05,19.04,19.72,18.79,18.87,35993,16.784888011666,17.3843482977969,16.5644982005885,16.6350229401333,40828.7931098314,0.0,1.0
2023-10-06,18.93,19.08,18.64,19.08,16711,16.6879164947919,16.8201503814384,16.4322643139419,16.8201503814384,18956.1848597892,0.0,1.0
2023-10-09,18.92,19.0,17.9124,18.93,21282,16.6791009023488,16.7496256418936,15.7908418077818,16.6879164947919,24141.3156714758,0.0,1.0
2023-10-10,19.21,19.27,18.75,19.09,22157,16.9347530831987,16.9876466378573,16.529235830816,16.8289659738815,25133.8751683532,0.0,1.0
2023-10-11,19.28,19.43,19.16,19.26,26136,16.9964622303004,17.128696116947,16.8906751209832,16.9788310454142,29647.4685832955,0.0,1.0
2023-10-12,18.58,19.35,18.29,19.35,23235,16.3793707592833,17.0581713774022,16.1237185784334,17.0581713774022,26356.7084685059,0.0,1.0
2023-10-13,18.28,18.6343,18.01,18.61,18183,16.1149029859903,16.4272394262494,15.8768819900265,16.4058175366126,20625.9535219643,0.0,1.0
2023-10-16,18.54,18.695,18.28,18.39,16950,16.3441083895109,16.480750072379,16.1149029859903,16.2118745028644,19227.2953966505,0.0,1.0
2023-10-17,18.66,19.14,18.36,18.36,25695,16.4498954988281,16.873043936097,16.1854277255351,16.1854277255351,29147.2185968694,0.0,1.0
2023-10-18,17.97,18.58,17.91,18.58,14118,15.8416196202541,16.3793707592833,15.7887260655955,16.3793707592833,16014.8056879004,0.0,1.0
2023-10-19,17.74,18.06,17.65,17.93,22348,15.6388609940628,15.920959952242,15.5595206620748,15.8063572504817,25350.5367271,0.0,1.0
2023-10-20,17.81,17.82,17.4999,17.77,21186,15.7005701411645,15.7093857336076,15.4271986195039,15.6653077713921,24032.417715247,0.0,1.0
2023-10-23,17.19,17.75,17.01,17.75,22538,15.1540034096922,15.6476765865059,14.9953227457163,15.6476765865059,25566.0639321362,0.0,1.0
2023-10-24,16.91,17.615,16.83,17.23,28237,14.9071668212853,15.528666088524,14.8366420817405,15.1892657794646,32030.7457295115,0.0,1.0
2023-10-25,17.05,17.33,16.725,16.77,34312,15.0305851154887,15.2774217038956,14.7440783610879,14.7837485270819,38921.9445221164,0.0,1.0
2023-10-26,16.7,16.99,16.39,16.97,24193,14.7220393799802,14.9776915608301,14.448756014244,14.9600603759439,27443.4193233725,0.0,1.0
2023-10-27,16.36,16.6821,16.09,16.45,23375,14.4223092369147,14.706259469507,14.1842882409509,14.5016495689026,26515.5179880062,0.0,1.0
2023-10-30,16.65,16.67,16.17,16.37,30439,14.6779614177646,14.6955926026509,14.2548129804958,14.4311248293578,34528.5926005101,0.0,1.0
2023-10-31,16.72,16.77,16.6,16.65,16338,14.7396705648664,14.7837485270819,14.6338834555491,14.6779614177646,18533.0709256918,0.0,1.0
2023-11-01,16.56,16.7,16.39,16.65,27231,14.5986210857767,14.7220393799802,14.448756014244,14.6779614177646,30889.5858965305,0.0,1.0
2023-11-02,17.42,17.54,16.44,16.61,27417,15.3567620358835,15.4625491452007,14.4928339764595,14.6426990479922,31100.5756867237,0.0,1.0
2023-11-03,17.9,17.94,17.21,17.69,31996,15.7799104731524,15.8151728429248,15.1716345945784,15.5947830318472,36294.7813280961,0.0,1.0
2023-11-06,17.6,18.0,17.447,18.0,14844,15.5154426998593,15.8680663975834,15.3805641354799,15.8680663975834,16838.3464818809,0.0,1.0
2023-11-07,17.54,17.8,17.17,17.71,11702,15.4625491452007,15.6917545487214,15.136372224806,15.6124142167335,13274.2071228085,0.0,1.0
2023-11-08,17.63,17.63,17.29,17.36,12781,15.5418894771886,15.5418894771886,15.2421593341232,15.3038684812249,14498.174776672,0.0,1.0
2023-11-09,17.22,17.73,17.085,17.42,16234,15.1804501870215,15.6300454016197,15.0614396890396,15.3567620358835,18415.0981397772,0.0,1.0
2023-11-10,17.24,17.2518,16.795,17.13,21553,15.1980813719077,15.2084837709905,14.8057875081896,15.1011098550335,24448.7255270801,0.0,1.0
2023-11-13,17.39,17.55,17.0,17.08,9761,15.3303152585542,15.4713647376438,14.9865071532732,15.057031892818,11072.4265703071,0.0,1.0
2023-11-14,18.7,18.7,17.88,17.88,27695,16.4851578686005,16.4851578686005,15.7622792882662,15.7622792882662,31415.9260183031,0.0,1.0
2023-11-15,18.57,18.9,18.44,18.56,20957,16.3705551668402,16.6614697174626,16.2559524650799,16.3617395743971,23772.6507154929,0.0,1.0
2023-11-16,18.22,18.345,18.1,18.26,13147,16.0620094313316,16.1722043368704,15.9562223220144,16.0972718011041,14913.3482347944,0.0,1.0
2023-11-17,18.25,18.7704,18.14,18.4,31846,16.088456208661,16.5472196394,15.9914846917868,16.2206900953075,36124.6282714885,0.0,1.0
2023-11-20,18.57,18.6099,18.21,18.21,9765,16.3705551668402,16.4057293806882,16.0531938388885,16.0531938388885,11076.96398515,0.0,1.0
2023-11-21,18.23,18.55,18.03,18.5,14452,16.0708250237747,16.352923981954,15.8945131749127,16.3088460197385,16393.6798272799,0.0,1.0
2023-11-22,18.58,18.64,18.06,18.46,15375,16.3793707592833,16.4322643139419,15.920959952242,16.2735836499661,17440.6883022715,0.0,1.0
2023-11-24,18.8,18.95,18.315,18.64,9921,16.5733137930316,16.7055476796781,16.1457575595411,16.4322643139419,11253.9231640218,0.0,1.0
2023-11-27,18.38,18.81,18.325,18.77,20621,16.2030589104213,16.5821293854747,16.1545731519842,16.5468670157023,23391.507868692,0.0,1.0
2023-11-28,18.32,18.61,18.25,18.31,7712,16.1501653557627,16.4058175366126,16.088456208661,16.1413497633196,8748.13581704828,0.0,1.0
2023-11-29,17.42,18.4172,17.24,18.32,16551,15.3567620358835,16.2358529143096,15.1980813719077,16.1501653557627,18774.6882660745,0.0,1.0
2023-11-30,17.88,17.94,17.3,17.3,16388,15.7622792882662,15.8151728429248,15.2509749265663,15.2509749265663,18589.7886112276,0.0,1.0
2023-12-01,18.74,18.98,17.72,18.01,21656,16.5204202383729,16.7319944570074,15.6212298091766,15.8768819900265,24565.563959284,0.0,1.0
2023-12-04,19.61,19.94,18.3,18.6,26135,17.2873767809228,17.5782913315452,16.1325341708765,16.3970019441695,29646.3342295847,0.0,1.0
2023-12-05,20.31,20.66,19.47,19.74,40959,17.9044682519399,18.2130139874485,17.1639584867194,17.4019794826831,46461.9936372513,0.0,1.0
2023-12-06,20.09,20.79,19.7901,20.79,25496,17.7105252181917,18.3276166892088,17.4461456008231,18.3276166892088,28921.4822084367,0.0,1.0
2023-12-07,22.18,22.99,20.7601,22.22,60307,19.5529840388,20.2670470266912,18.301258067804,19.5882464085724,68409.4692322007,0.0,1.0
2023-12-08,23.25,23.725,22.15,22.4,47205,20.4962524302119,20.9149930712592,19.5265372614707,19.7469270725482,53547.1669143886,0.0,1.0
2023-12-11,23.72,24.25,23.495,23.71,45948,20.9105852750377,21.3778116745221,20.7122344450679,20.9017696825946,52121.2843000175,0.0,1.0
2023-12-12,23.68,24.0,23.218,23.76,34384,20.8753229052653,21.1574218634445,20.468042534394,20.9458476448101,39003.6179892879,0.0,1.0
2023-12-13,23.96,24.33,23.3944,24.0,134449,21.1221594936721,21.4483364140669,20.6235495850903,21.1574218634445,152512.722052169,0.0,1.0
2023-12-14,24.5,24.93,23.92,24.26,84308,21.800960111791,22.1835892076306,21.2848557499608,21.5873996862061,94745.6437426742,0.23,1.0
2023-12-15,25.49,25.66,24.51,24.8,140618,22.6818968673287,22.8331688354513,21.809858462857,22.0679106437721,158027.031026799,0.0,1.0
2023-12-18,25.52,26.19,25.245,25.74,72100,22.7085919205268,23.3047814419513,22.4638872662108,22.9043556439796,81026.2479699056,0.0,1.0
2023-12-19,25.42,25.9999,25.28,25.75,69187,22.6196084098664,23.1356237881859,22.4950314949419,22.9132539950456,77752.6077433269,0.0,1.0
2023-12-20,26.08,26.595,25.25,25.25,53266,23.2068995802248,23.6651646601258,22.4683364417438,22.4683364417438,59860.5287706659,0.0,1.0
2023-12-21,26.45,26.57,25.54,26.34,49773,23.5361385696682,23.6429187824607,22.7263886226588,23.4382567079418,55935.0823884344,0.0,1.0
2023-12-22,26.5,27.085,26.1,26.4,43040,23.5806303249984,24.1011838623616,23.2246962823569,23.491646814338,48368.5119642822,0.0,1.0
2023-12-26,26.61,26.95,26.495,26.54,38396,23.6785121867248,23.9810561229701,23.5761811494654,23.6162237292626,43149.5675041956,0.0,1.0
2023-12-27,27.06,27.09,26.12,26.6,49009,24.0789379846965,24.1056330378946,23.242492984489,23.6696138356588,55076.4963489197,0.0,1.0
2023-12-28,26.69,27.15,26.2901,27.06,45807,23.7496989952531,24.1590231442908,23.3938539361223,24.0789379846965,51478.0768482313,0.0,1.0
2023-12-29,26.08,27.0499,26.08,26.85,41219,23.2068995802248,24.0699506501198,23.2068995802248,23.8920726123097,46322.0653962767,0.0,1.0
2024-01-02,26.16,26.325,25.8,26.0,51356,23.2780863887531,23.4249091813428,22.9577457503758,23.1357127716966,57714.0636718792,0.0,1.0
2024-01-03,24.98,26.04,24.81,25.8,113659,22.2280809629608,23.1713061759607,22.0768089948381,22.9577457503758,127730.406629841,0.0,1.0
2024-01-04,24.43,25.21,24.32,25.08,76595,21.7386716543287,22.4327430374796,21.6407897926023,22.3170644736211,86077.7456762127,0.0,1.0
2024-01-05,24.12,24.61,23.775,24.4,109485,21.4628227712816,21.8988419735174,21.1558296595033,21.7119766011306,123039.649916576,0.0,1.0
2024-01-08,23.94,24.381,23.78,24.15,56712,21.3026524520929,21.6950697341051,21.1602788350363,21.4895178244797,63733.1563782149,0.0,1.0
2024-01-09,23.42,23.87,23.33,23.87,43298,20.839938196659,21.2403639946306,20.7598530370646,21.2403639946306,48658.4533231758,0.0,1.0
2024-01-10,23.64,23.805,23.07,23.23,43855,21.0357019201118,21.1825247127014,20.5284959093477,20.6708695264043,49284.4119933455,0.0,1.0
2024-01-11,23.59,23.61,22.97,23.42,39321,20.9912101647816,21.0090068669137,20.4395123986873,20.839938196659,44189.0859420897,0.0,1.0
2024-01-12,23.32,23.79,23.3001,23.79,34012,20.7509546859986,21.1691771861023,20.7332469673772,21.1691771861023,38222.812010436,0.0,1.0
2024-01-16,23.53,23.56,23.09,23.15,29016,20.9378200583854,20.9645151115835,20.5462926114797,20.599682717876,32608.2886420913,0.0,1.0
2024-01-17,23.6,23.765,23.07,23.15,37518,21.0001085158476,21.1469313084373,20.5284959093477,20.599682717876,42162.8678409838,0.0,1.0
2024-01-18,23.59,23.73,23.31,23.73,21095,20.9912101647816,21.1157870797061,20.7420563349326,21.1157870797061,23706.6394025681,0.0,1.0
2024-01-19,23.56,23.69,23.05,23.69,25652,20.9645151115835,21.080193675442,20.5106992072156,21.080193675442,28827.8129393068,0.0,1.0
2024-01-22,23.8,24.07,23.73,23.83,45286,21.1780755371684,21.4183310159514,21.1157870797061,21.2047705903665,50892.5751118606,0.0,1.0
2024-01-23,25.09,25.5,24.0,24.17,74468,22.3259628246872,22.6907952183947,21.3560425584891,21.5073145266118,83687.4151709145,0.0,1.0
2024-01-24,24.05,25.0,23.87,25.0,32911,21.4005343138193,22.2458776650928,21.2403639946306,22.2458776650928,36985.5041184129,0.0,1.0
2024-01-25,24.25,24.39,24.035,24.39,39800,21.5785013351401,21.7030782500646,21.3871867872203,21.7030782500646,44727.3879223612,0.0,1.0
2024-01-26,25.02,25.29,24.41,24.59,63160,22.2636743672249,22.5039298460079,21.7208749521966,21.8810452713853,70979.4427431241,0.0,1.0
2024-01-29,25.29,25.52,25.02,25.04,47548,22.5039298460079,22.7085919205268,22.2636743672249,22.281471069357,53434.6191189054,0.0,1.0
2024-01-30,24.6,25.6611,24.6,25.28,19282,21.8899436224514,22.8341476540686,21.8899436224514,22.4950314949419,21669.1832642957,0.0,1.0
2024-01-31,23.08,24.41,23.005,24.4,56988,20.5373942604137,21.7208749521966,20.4706566274184,21.7119766011306,64043.3262040082,0.0,1.0
2024-02-01,24.15,24.18,22.88,23.04,39991,21.4895178244797,21.5162128776778,20.359427239093,20.5018008561496,44942.0344322399,0.0,1.0
2024-02-02,23.74,24.2,23.7258,24.01,29267,21.1246854307722,21.5340095798099,21.1120497722584,21.3649409095552,32890.3633749685,0.0,1.0
2024-02-05,23.56,23.75,23.27,23.63,26118,20.9645151115835,21.1335837818382,20.7064629306684,21.0268035690458,29351.5054712621,0.0,1.0
2024-02-06,24.09,24.24,23.62,23.62,18476,21.4361277180835,21.569602984074,21.0179052179797,21.0179052179797,20763.397468682,0.0,1.0
2024-02-07,23.31,24.0,23.11,24.0,27923,20.7420563349326,21.3560425584891,20.5640893136118,21.3560425584891,31379.9711798013,0.0,1.0
2024-02-08,23.76,23.76,23.03,23.07,25111,21.1424821329042,21.1424821329042,20.4929025050835,20.5284959093477,28219.8351286034,0.0,1.0
2024-02-09,24.12,24.25,23.36,23.36,18534,21.4628227712816,21.5785013351401,20.7865480902627,20.7865480902627,20828.5780842473,0.0,1.0
2024-02-12,25.22,25.57,23.1,23.95,38796,22.4416413885457,22.753083675857,20.5551909625458,21.3115508031589,43599.0889908524,0.0,1.0
2024-02-13,24.16,24.31,23.82,24.31,36337,21.4984161755457,21.6318914415363,21.1958722393005,21.6318914415363,40835.6556516292,0.0,1.0
2024-02-14,24.67,24.67,23.8601,24.65,13756,21.9522320799136,21.9522320799136,21.2315546270753,21.9344353777815,15459.0439261307,0.0,1.0
2024-02-15,25.7,25.8,24.3,24.8,27471,22.8687622397154,22.9577457503758,21.6229930904702,22.0679106437721,30872.0118998791,0.0,1.0
2024-02-16,25.14,25.618,25.14,25.55,27204,22.3704545800174,22.7957957609739,22.3704545800174,22.7352869737249,30571.9563075355,0.0,1.0
2024-02-20,24.17,24.96,24.03,24.77,48712,21.5073145266118,22.2102842608287,21.3827376116872,22.041215590574,54742.7266450768,0.0,1.0
2024-02-21,24.53,24.539,24.01,24.365,17941,21.8276551649891,21.8356636809485,21.3649409095552,21.6808323723995,20162.1624802785,0.0,1.0
2024-02-22,23.97,24.39,23.71,24.39,24382,21.329347505291,21.7030782500646,21.097990377574,21.7030782500646,27400.5822191712,0.0,1.0
2024-02-23,24.23,24.42,23.54,23.8,11625,21.560704633008,21.7297733032627,20.9467184094514,21.1780755371684,13064.2182059661,0.0,1.0
2024-02-26,24.22,24.63,24.0,24.0,57050,21.5518062819419,21.9166386756495,21.3560425584891,21.3560425584891,64113.0020344401,0.0,1.0
2024-02-27,24.51,24.76,24.25,24.25,16344,21.809858462857,22.032317239508,21.5785013351401,21.5785013351401,18367.4479448008,0.0,1.0
2024-02-28,23.68,24.23,23.46,24.17,38825,21.0712953243759,21.560704633008,20.8755316009231,21.5073145266118,43631.6792986352,0.0,1.0
2024-02-29,24.51,24.65,23.87,23.87,32725,21.809858462857,21.9344353777815,21.2403639946306,21.2403639946306,36776.4766271174,0.0,1.0
2024-03-01,24.58,24.735,23.66,24.45,40898,21.8721469203193,22.0100713618429,21.0534986222439,21.7564683564608,45961.3244032344,0.0,1.0
2024-03-04,24.07,24.82,23.96,24.82,34315,21.4183310159514,22.0857073459042,21.320449154225,22.0857073459042,38563.3245365786,0.0,1.0
2024-03-05,23.44,23.95,23.08,23.69,27414,20.857734898791,21.3115508031589,20.5373942604137,21.080193675442,30807.9550880305,0.0,1.0
2024-03-06,23.15,23.45,22.98,23.3959,28562,20.599682717876,20.8666332498571,20.4484107497533,20.8184931705898,32098.0817547357,0.0,1.0
2024-03-07,23.35,23.55,23.06,23.1,19547,20.7776497391967,20.9556167605175,20.5195975582816,20.5551909625458,21966.9912492059,0.0,1.0
2024-03-08,23.08,23.46,22.6001,23.42,28183,20.5373942604137,20.8755316009231,20.1103623927546,20.839938196659,31672.1601461284,0.0,1.0
2024-03-11,23.21,23.28,22.59,22.85,21030,20.6530728242722,20.7153612817345,20.1013750581779,20.3327321858949,23633.5921609864,0.0,1.0
2024-03-12,22.54,23.293,22.215,23.02,35752,20.0568833028477,20.7269291381203,19.7676868932015,20.4840041540175,40178.2304773935,0.0,1.0
2024-03-13,23.58,23.785,22.995,22.995,25974,20.9823118137156,21.1647280105693,20.4617582763524,20.4617582763524,29189.6777360656,0.0,1.0
2024-03-14,23.3,23.5,23.0,23.5,40607,20.7331579838665,20.9111250051873,20.4662074518854,20.9111250051873,45634.2975216916,0.0,1.0
2024-03-15,23.74,23.945,22.53,22.53,74581,21.329347505291,21.5135310031252,20.2422156400256,20.2422156400256,83010.1783264018,0.23,1.0
2024-03-18,23.01,23.6,22.935,23.56,58991,20.6734745617838,21.2035636531115,20.606090355259,21.1676254096317,65658.1894806017,0.0,1.0
2024-03-19,22.97,23.1,22.6546,22.72,20424,20.6375363183039,20.7543356096134,20.3541632684653,20.4129222965548,22732.329710495,0.0,1.0
2024-03-20,23.26,23.35,22.47,22.77,35012,20.8980885835328,20.9789496313625,20.1883082748058,20.4578451009047,38969.0720634475,0.0,1.0
2024-03-21,23.98,23.98,23.23,23.285,34870,21.5449769661701,21.5449769661701,20.8711349009229,20.9205499857077,38811.0231592716,0.0,1.0
2024-03-22,23.34,24.14,23.17,24.14,15809,20.9699650704925,21.6887299400895,20.8172275357032,21.6887299400895,17595.7403247756,0.0,1.0
2024-03-25,23.12,23.4761,22.91,23.23,11398,20.7723047313533,21.0922449439327,20.5836289530841,20.8711349009229,12686.2071112526,0.0,1.0
2024-03-26,22.92,23.38,22.91,23.38,19858,20.5926135139541,21.0059033139724,20.5836289530841,21.0059033139724,22102.360134695,0.0,1.0
2024-03-27,23.64,23.69,23.18,23.18,14780,21.2395018965914,21.2844247009412,20.8262120965731,20.8262120965731,16450.4422797256,0.0,1.0
2024-03-28,24.01,24.05,23.82,23.82,19049,21.57193064878,21.6078688922599,21.4012239922507,21.4012239922507,21201.9265890727,0.0,1.0
2024-04-01,23.64,24.18,23.13,24.18,20098,21.2395018965914,21.7246681835694,20.7812892922233,21.7246681835694,22369.4850431614,0.0,1.0
2024-04-02,23.22,23.35,22.71,23.19,25240,20.862150340053,20.9789496313625,20.4039377356849,20.8351966574431,28092.6362070551,0.0,1.0
2024-04-03,23.3,23.58,22.97,22.97,21602,20.9340268270127,21.1855945313716,20.6375363183039,20.6375363183039,24043.4678028845,0.0,1.0
2024-04-04,23.62,23.85,23.385,23.7,31064,21.2215327748515,21.4281776748606,21.0103955944073,21.2934092618112,34574.8673191743,0.0,1.0
2024-04-05,23.07,23.73,22.88,23.73,18927,20.7273819270035,21.3203629444211,20.5566752704742,21.3203629444211,21066.1380939356,0.0,1.0
2024-04-08,22.08,23.32,22.08,23.32,31804,19.8379104008772,20.9519959487526,19.8379104008772,20.9519959487526,35398.5024536127,0.0,1.0
2024-04-09,21.77,22.06,21.32,22.06,45737,19.5593890139084,19.8199412791373,19.1550837747601,19.8199412791373,50906.2164105421,0.0,1.0
2024-04-10,20.6,21.395,20.12,21.18,61206,18.5081953921228,19.2224679812848,18.0769364703646,19.0292999225806,68123.5297816568,0.0,1.0
2024-04-11,20.98,20.98,19.75,19.93,87610,18.8496087051814,18.8496087051814,17.744507718176,17.9062298138353,97511.7217947741,0.0,1.0
2024-04-12,18.4,20.9,17.78,20.45,162512,16.531592000731,18.7777322182217,15.9745492267934,18.3734269790733,180879.17968625,0.0,1.0
2024-04-15,18.46,18.7769,17.86,17.94,138294,16.5854993659508,16.8702200999199,16.0464257137531,16.1183022007128,153924.050381081,0.0,1.0
2024-04-16,18.15,18.7899,17.854,18.23,89514,16.306977978982,16.8819000290509,16.0410349772311,16.3788544659417,99630.9127352746,0.0,1.0
2024-04-17,18.18,18.69,17.92,18.37,56415,16.3339316615919,16.7921442659599,16.1003330789728,16.5046383181211,62791.0487963951,0.0,1.0
2024-04-18,18.06,18.305,17.9,18.08,35871,16.2261169311523,16.4462386724664,16.0823639572329,16.2440860528922,39925.156631667,0.0,1.0
2024-04-19,18.32,18.54,17.91,17.91,35850,16.4597155137713,16.6573758529105,16.0913485181029,16.0913485181029,39901.7832021763,0.0,1.0
2024-04-22,18.43,18.82,18.25,18.25,29115,16.5585456833409,16.9089435572695,16.3968235876816,16.3968235876816,32405.5904583364,0.0,1.0
2024-04-23,18.45,18.715,18.3,18.5,18345,16.5765148050808,16.8146056681348,16.4417463920314,16.6214376094307,20418.3601909044,0.0,1.0
2024-04-24,18.0,18.38,17.86,18.38,33359,16.1722095659325,16.5136228789911,16.0464257137531,16.5136228789911,37129.2492563849,0.0,1.0
2024-04-25,17.29,17.9,17.03,17.89,48713,15.5343057441652,16.0823639572329,15.3007071615462,16.0733793963629,54218.565275526,0.0,1.0
2024-04-26,17.34,17.93,17.2268,17.2268,58991,15.579228548515,16.1093176398428,15.477523319467,15.477523319467,65658.1894806019,0.0,1.0
2024-04-29,17.3,17.67,16.985,17.57,40205,15.5432903050352,15.8757190572238,15.2602766376313,15.7858734485241,44748.9872703902,0.0,1.0
2024-04-30,17.0,17.285,17.0,17.11,25459,15.2737534789363,15.5298134637302,15.2737534789363,15.3725836485059,28336.3876860308,0.0,1.0
2024-05-01,17.39,17.55,17.135,17.1556,29647,15.6241513528648,15.7679043267842,15.3950450506808,15.4135532460729,32997.7173387704,0.0,1.0
2024-05-02,17.43,17.74,17.3959,17.4,26883,15.6600895963447,15.9386109833135,15.6294522437781,15.6331359137348,29921.3288095983,0.0,1.0
2024-05-03,17.6,17.8,17.5,17.8,16637,15.812827131134,15.9925183485333,15.7229815224344,15.9925183485333,18517.3212589848,0.0,1.0
2024-05-06,17.62,17.8,17.42,17.79,16080,15.830796252874,15.9925183485333,15.6511050354747,15.9835337876633,17897.3688672522,0.0,1.0
2024-05-07,17.64,17.92,17.64,17.92,15336,15.8487653746139,16.1003330789728,15.8487653746139,16.1003330789728,17069.2816510062,0.0,1.0
2024-05-08,17.85,17.9458,17.4929,17.57,13896,16.0374411528831,16.1235132460173,15.7166024842167,15.7858734485241,15466.5322002075,0.0,1.0
2024-05-09,18.22,18.22,17.77,17.96,17779,16.3698699050717,16.3698699050717,15.9655646659234,16.1362713224527,19788.3906151044,0.0,1.0
2024-05-10,18.31,18.38,18.05,18.38,12720,16.4507309529014,16.5136228789911,16.2171323702823,16.5136228789911,14157.6201487219,0.0,1.0
2024-05-13,18.6,18.76,18.29,18.34,17032,16.7112832181303,16.8550361920497,16.4327618311614,16.4776846355113,18956.9643375025,0.0,1.0
2024-05-14,18.6,19.465,18.54,18.79,15035,16.7112832181303,17.488447733382,16.6573758529105,16.8819898746596,16734.2624949712,0.0,1.0
2024-05-15,18.6,18.81,18.5,18.81,26391,16.7112832181303,16.8999589963995,16.6214376094307,16.8999589963995,29373.7227472422,0.0,1.0
2024-05-16,18.71,18.76,18.52,18.6,12507,16.8101133876999,16.8550361920497,16.6394067311706,16.7112832181303,13920.5467924579,0.0,1.0
2024-05-17,18.62,18.6998,18.51,18.51,11487,16.7292523398702,16.8009491356125,16.6304221703006,16.6304221703006,12785.2659314755,0.0,1.0
2024-05-20,17.78,18.6,17.78,18.54,16263,15.9745492267934,16.7112832181303,15.9745492267934,16.6573758529105,18101.0516099579,0.0,1.0
2024-05-21,17.48,17.868,17.47,17.86,9371,15.7050124006945,16.053613362449,15.6960278398245,16.0464257137531,10430.114655163,0.0,1.0
2024-05-22,17.61,17.68,17.3634,17.53,17913,15.821811692004,15.8847036180937,15.6002524209507,15.7499352050443,19937.5353556648,0.0,1.0
2024-05-23,17.07,17.76,17.0,17.76,34038,15.336645405026,15.9565801050534,15.2737534789363,15.9565801050534,37884.9901432545,0.0,1.0
2024-05-24,17.09,17.28,17.0,17.28,10345,15.3546145267659,15.5253211832952,15.2737534789363,15.5253211832952,11514.196575356,0.0,1.0
2024-05-28,16.4,17.2081,16.28,17.08,29044,14.7346798267385,15.4607221906402,14.626865096299,15.345629965896,32326.5660062485,0.0,1.0
2024-05-29,16.09,16.5,16.09,16.26,16792,14.4561584397697,14.8245254354382,14.4561584397697,14.6088959745591,18689.8394290361,0.0,1.0
2024-05-30,16.98,17.145,16.26,16.26,25957,15.2557843571964,15.4040296115507,14.6088959745591,14.6088959745591,28890.6718710986,0.0,1.0
2024-05-31,17.38,17.9006,17.09,17.23,13932,15.6151667919949,16.0829030308851,15.3546145267659,15.4803983789454,15506.6009364775,0.0,1.0
2024-06-03,17.3,17.6,17.21,17.6,29898,15.5432903050352,15.812827131134,15.4624292572055,15.812827131134,33277.0854722081,0.0,1.0
2024-06-04,17.15,17.62,17.03,17.3,17313,15.4085218919857,15.830796252874,15.3007071615462,15.5432903050352,19269.7230844987,0.0,1.0
2024-06-05,17.48,17.94,17.065,17.08,35233,15.7050124006945,16.1183022007128,15.332153124591,15.345629965896,39215.049583327,0.0,1.0
2024-06-06,15.28,16.42,15.15,16.4,80433,13.7284090093027,14.7526489484785,13.6116097179932,14.7346798267385,89523.5740111756,0.0,1.0
2024-06-07,14.87,15.51,14.8001,15.0,41698,13.3600420136343,13.9350539093119,13.2972399331532,13.4768413049438,46410.7268051419,0.0,1.0
2024-06-10,14.82,14.93,14.51,14.87,42403,13.3151192092845,13.413949378854,13.0365978223156,13.3600420136343,47195.4062237621,0.0,1.0
2024-06-11,14.82,14.88,14.53,14.83,46139,13.3151192092845,13.3690265745042,13.0545669440555,13.3241037701544,51353.6506322232,0.0,1.0
2024-06-12,14.2,15.57,14.19,15.14,59295,12.7580764353468,13.9889612745316,12.7490918744768,13.6026251571233,65996.5476979926,0.0,1.0
2024-06-13,14.5,14.54,14.2,14.2,40958,13.0276132614456,13.0635515049255,12.7580764353468,12.7580764353468,45587.091670704,0.0,1.0
2024-06-14,13.98,14.23,13.5901,14.23,37242,12.7670609962167,12.9953703845611,12.4109896741549,12.9953703845611,40780.1889686502,0.23,1.0
2024-06-17,13.94,14.0,13.5501,13.81,66751,12.7305314940816,12.7853257472843,12.3744601720198,12.6118106121426,73092.7016230699,0.0,1.0
2024-06-18,13.51,14.1297,13.5,14.0,42567,12.3378393461293,12.9037726579573,12.3287069705956,12.7853257472843,46611.0924179295,0.0,1.0
2024-06-20,13.34,13.78,13.31,13.5,39439,12.1825889620552,12.5844134855412,12.1551918354538,12.3287069705956,43185.915706315,0.0,1.0
2024-06-21,13.51,13.72,13.21,13.29,76938,12.3378393461293,12.5296192323386,12.0638680801161,12.1369270843863,84247.5210480105,0.0,1.0
2024-06-24,13.62,14.07,13.54,13.62,39855,12.4382954770009,12.8492523760207,12.3652364727307,12.4382954770009,43641.4379288315,0.0,1.0
2024-06-25,14.02,14.64,13.72,13.805,53187,12.8035904983518,13.3697977814459,12.5296192323386,12.6072444243757,58240.0491562106,0.0,1.0
2024-06-26,14.15,14.4799,13.81,13.81,78965,12.9223113802909,13.2235884491501,12.6118106121426,12.6118106121426,86467.0968774355,0.0,1.0
2024-06-27,14.19,14.3,14.01,14.23,34103,12.958840882426,13.0592970132975,12.7944581228181,12.9953703845611,37342.9671982673,0.0,1.0
2024-06-28,14.48,14.9699,14.24,14.44,87493,13.2236797729055,13.6710748503051,13.0045027600949,13.1871502707704,95805.3024390228,0.0,1.0
2024-07-01,14.44,14.84,14.32,14.62,38245,13.1871502707704,13.5524452921213,13.0775617643651,13.3515330303783,41878.4793272654,0.0,1.0
2024-07-02,14.03,14.69,14.0,14.59,37146,12.8127228738856,13.4154596591147,12.7853257472843,13.324135903777,40675.0684557617,0.0,1.0
2024-07-03,13.53,14.11,13.52,14.01,20764,12.3561040971969,12.8857818781558,12.3469717216631,12.7944581228181,22736.6909334904,0.0,1.0
2024-07-05,13.28,13.64,13.16,13.51,88896,12.1277947088525,12.4565602280684,12.0182062024472,12.3378393461293,97341.5949346738,0.0,1.0
2024-07-08,13.66,13.9199,13.37,13.37,30709,12.474824979136,12.7121754192588,12.2099860886565,12.2099860886565,33626.5190655247,0.0,1.0
2024-07-09,13.21,13.77,13.09,13.66,40994,12.0638680801161,12.5752811100075,11.9542795737108,12.474824979136,44888.649014039,0.0,1.0
2024-07-10,13.35,13.54,13.15,13.15,32227,12.1917213375889,12.3652364727307,12.0090738269135,12.0090738269135,35288.737175573,0.0,1.0
2024-07-11,14.19,14.32,13.76,13.78,51968,12.958840882426,13.0775617643651,12.5661487344737,12.5844134855412,56905.2376435961,0.0,1.0
2024-07-12,14.8,14.875,14.19,14.35,33524,13.5159157899862,13.5844086064896,12.958840882426,13.1049588909664,36708.9591049092,0.0,1.0
2024-07-15,14.84,15.395,14.7601,15.01,49341,13.5524452921213,14.0592921342458,13.4794776116065,13.7076956761955,54028.6586086184,0.0,1.0
2024-07-16,15.69,15.89,15.16,15.19,51272,14.3286972124922,14.5113447231677,13.8446813092021,13.8720784358034,56143.113925155,0.0,1.0
2024-07-17,15.47,16.0819,15.33,15.53,60245,14.1277849507491,14.6865950096608,13.9999316932763,14.1825792039518,65968.5968641944,0.0,1.0
2024-07-18,15.52,16.0,15.31,15.31,33389,14.173446828418,14.6118008540392,13.9816669422087,13.9816669422087,36561.1333836598,0.0,1.0
2024-07-19,15.23,15.555,14.96,15.55,26309,13.9086079379385,14.2054101427862,13.6620337985266,14.2008439550193,28808.4955581391,0.0,1.0
2024-07-22,15.17,15.34,14.95,15.34,23729,13.8538136847359,14.0090640688101,13.6529014229929,14.0090640688101,25983.3817742628,0.0,1.0
2024-07-23,15.44,15.535,15.0026,15.21,45994,14.1003878241478,14.1871453917187,13.7009377183005,13.890343186871,50363.6757269774,0.0,1.0
2024-07-24,14.84,15.485,14.81,15.485,27898,13.5524452921213,14.1414835140498,13.52504816552,14.1414835140498,30548.4590475109,0.0,1.0
2024-07-25,15.35,15.45,14.78,14.79,56922,14.0181964443438,14.1095201996816,13.4976510389187,13.5067834144525,62329.8941107756,0.0,1.0
2024-07-26,15.68,15.8899,15.3701,15.6,19931,14.3195648369584,14.5112533994123,14.0365525191667,14.2465058326882,21824.5514831149,0.0,1.0
2024-07-29,15.03,15.7118,14.9,15.67,18819,13.7259604272631,14.3486057911558,13.607239545324,14.3104324614246,20606.9055421573,0.0,1.0
2024-07-30,15.26,15.43,14.96,15.28,24838,13.9360050645399,14.091255448614,13.6620337985266,13.9542698156074,27197.7426991925,0.0,1.0
2024-07-31,15.27,16.06,15.0201,15.38,29675,13.9451374400736,14.6665951072418,13.7169193754846,14.0455935709452,32494.2835412892,0.0,1.0
2024-08-01,15.05,15.53,14.83,15.53,40249,13.7442251783306,14.1825792039518,13.5433129165876,14.1825792039518,44072.8700338112,0.0,1.0
2024-08-02,14.63,14.81,14.42,14.53,33905,13.3606654059121,13.52504816552,13.1688855197028,13.2693416505743,37126.1561404349,0.0,1.0
2024-08-05,14.13,14.59,14.0,14.13,54327,12.9040466292234,13.324135903777,12.7853257472843,12.9040466292234,59488.3552467602,0.0,1.0
2024-08-06,14.29,14.375,14.03,14.25,42659,13.0501646377637,13.1277898298008,12.8127228738856,13.0136351356286,46711.8329094476,0.0,1.0
2024-08-07,14.51,14.62,14.125,14.35,40140,13.2510768995068,13.3515330303783,12.8994804414565,13.1049588909664,43953.5144514691,0.0,1.0
2024-08-08,14.74,14.97,14.495,14.55,25674,13.4611215367836,13.6711661740604,13.2373783362061,13.2876064016419,28113.1671655959,0.0,1.0
2024-08-09,14.51,14.74,14.2869,14.74,25774,13.2510768995068,13.4611215367836,13.0473336013483,13.4611215367836,28222.6676998546,0.0,1.0
2024-08-12,13.78,14.49,13.76,14.49,23365,12.5844134855412,13.2328121484392,12.5661487344737,13.2328121484392,25584.799829561,0.0,1.0
2024-08-13,14.37,14.4399,13.9,14.0001,17597,13.1232236420339,13.187058947015,12.6940019919465,12.7854170710396,19268.8090135153,0.0,1.0
2024-08-14,14.31,14.6234,13.51,13.51,17816,13.0684293888313,13.3546380380598,12.3378393461293,12.3378393461293,19508.6151835419,0.0,1.0
2024-08-15,14.84,14.9,14.675,14.69,17599,13.5524452921213,13.607239545324,13.4017610958141,13.4154596591147,19270.9990242005,0.0,1.0
2024-08-16,14.61,15.0,14.59,14.84,24969,13.3424006548445,13.6985633006617,13.324135903777,13.5524452921213,27341.1883990716,0.0,1.0
2024-08-19,14.86,14.99,14.65,14.65,14936,13.5707100431889,13.689430925128,13.3789301569796,13.3789301569796,16354.9997968894,0.0,1.0
2024-08-20,14.54,14.91,14.51,14.91,14593,13.2784740261081,13.6163719208578,13.2510768995068,13.6163719208578,15979.4129643819,0.0,1.0
2024-08-21,15.0,15.25,14.595,14.63,28332,13.6985633006617,13.9268726890061,13.3287020915439,13.3606654059121,31023.691366194,0.0,1.0
2024-08-22,14.83,15.02,14.815,14.91,15890,13.5433129165876,13.7168280517293,13.5296143532869,13.6163719208578,17399.6348937181,0.0,1.0
2024-08-23,15.74,15.87,15.1901,15.1901,33278,14.374359090161,14.4930799721001,13.8721697595588,13.8721697595588,36439.5877906326,0.0,1.0
2024-08-26,15.7,16.12,15.68,15.76,38775,14.3378295880259,14.7213893604445,14.3195648369584,14.3926238412286,42458.8321588371,0.0,1.0
2024-08-27,15.79,15.84,15.49,15.6,16756,14.4200209678299,14.4656828454988,14.1460497018167,14.2465058326882,18347.909520399,0.0,1.0
2024-08-28,15.84,16.3,15.7413,15.83,20813,14.4656828454988,14.8857721200524,14.3755462989804,14.456550469965,22790.3461952772,0.0,1.0
2024-08-29,16.16,16.34,15.95,15.975,22340,14.7579188625796,14.9223016221875,14.5661389763703,14.5889699152047,24462.4193534085,0.0,1.0
2024-08-30,15.84,16.21,15.75,16.21,18740,14.4656828454988,14.8035807402484,14.3834914656948,14.8035807402484,20520.4001200929,0.0,1.0
2024-09-03,15.31,16.18,15.16,15.68,35671,13.9816669422087,14.7761836136471,13.8446813092021,14.3195648369584,39059.9355754449,0.0,1.0
2024-09-04,15.52,15.65,15.13,15.13,19303,14.173446828418,14.2921677103571,13.8172841826008,13.8172841826008,21136.8881279698,0.0,1.0
2024-09-05,15.88,16.18,15.5,15.5,15463,14.5022123476339,14.7761836136471,14.1551820773505,14.1551820773505,16932.0676124331,0.0,1.0
2024-09-06,15.71,16.0697,15.55,15.73,18169,14.3469619635597,14.6754535115096,14.2008439550193,14.3652267146273,19895.1520694754,0.0,1.0
2024-09-09,15.83,16.15,15.81,16.0,28669,14.456550469965,14.7487864870458,14.4382857188975,14.6118008540392,31392.708166646,0.0,1.0
2024-09-10,16.09,16.14,15.7564,15.97,19391,14.6939922338432,14.739654111512,14.3893361860364,14.5844037274379,21233.2485981175,0.0,1.0
2024-09-11,15.77,16.06,15.661,15.93,24999,14.4017562167624,14.6665951072418,14.3022133234442,14.5478742253028,27374.0385593491,0.0,1.0
2024-09-12,15.69,15.832,15.5775,15.832,16144,14.3286972124922,14.4583769450718,14.2259579877372,14.4583769450718,17677.7662507353,0.0,1.0
2024-09-13,16.32,16.4,15.12,15.7,21489,15.1140815083968,15.1881701432419,14.0027519857205,14.5398945883474,23203.5588669523,0.23,1.0
2024-09-16,16.89,16.9,16.01,16.05,18018,15.641963031668,15.6512241110236,14.8269880483721,14.8640323657946,19455.6156016914,0.0,1.0
2024-09-17,17.74,17.91,17.11,17.12,26319,16.429154776897,16.5865931259428,15.845706777492,15.8549678568476,28418.9336785945,0.0,1.0
2024-09-18,18.46,18.73,17.89,17.93,40039,17.0959524905027,17.3460016331049,16.5680709672315,16.6051152846541,43233.6215493464,0.0,1.0
2024-09-19,18.98,19.0,18.35,18.87,22405,17.5775286169958,17.596050775707,16.9940806175907,17.4756567440838,24192.6444419966,0.0,1.0
2024-09-20,18.03,18.899,17.85,18.68,100484,16.6977260782104,17.5025138742151,16.531026649809,17.2996962363267,108501.391837072,0.0,1.0
2024-09-23,17.52,18.305,17.41,18.22,32986,16.225411031073,16.9524057604904,16.123539158161,16.8736865859675,35617.8785790539,0.0,1.0
2024-09-24,17.3,17.82,17.17,17.44,51678,16.021667285249,16.5032434117421,15.9012732536258,16.1513223962279,55801.2711213348,0.0,1.0
2024-09-25,16.81,17.37,16.6279,17.28,27216,15.5678743968229,16.0864948407385,15.3992301417568,16.0031451265378,29387.503286471,0.0,1.0
2024-09-26,17.69,17.7,17.05,17.05,24781,16.3828493801188,16.3921104594744,15.7901403013582,15.7901403013582,26758.2201257362,0.0,1.0
2024-09-27,17.81,18.4,17.77,17.99,16215,16.4939823323864,17.0403860143689,16.4569380149639,16.6606817607879,17508.7582962275,0.0,1.0
2024-09-30,18.08,18.2,17.3,17.51,21285,16.7440314749886,16.8551644272562,16.021667285249,16.2161499517174,22983.2821668332,0.0,1.0
2024-10-01,17.42,18.11,17.1902,17.98,49358,16.1328002375167,16.7718147130555,15.9199806339242,16.6514206814322,53296.1635513532,0.0,1.0
2024-10-02,16.97,17.89,16.97,17.72,20169,15.7160516665131,16.5680709672315,15.7160516665131,16.4106326181857,21778.2390426525,0.0,1.0
2024-10-03,16.45,16.96,16.19,16.96,18623,15.23447554002,15.7067905871574,14.9936874767735,15.7067905871574,20108.8871878288,0.0,1.0
2024-10-04,16.77,16.935,16.64,16.64,12885,15.5308300794004,15.6836378887684,15.4104360477771,15.4104360477771,13913.0651031076,0.0,1.0
2024-10-07,16.58,17.075,16.335,16.89,16155,15.3548695716433,15.8132929997472,15.1279731274302,15.641963031668,17443.9710314865,0.0,1.0
2024-10-08,16.64,16.89,16.5101,16.72,15384,15.4104360477771,15.641963031668,15.2901346269474,15.4845246826222,16611.454679566,0.0,1.0
2024-10-09,16.32,16.8404,16.21,16.59,14101,15.1140815083968,15.596028078064,15.0122096354848,15.3641306509989,15226.0870018565,0.0,1.0
2024-10-10,16.21,16.5861,16.0,16.15,16550,15.0122096354848,15.3605188300502,14.8177269690165,14.956643159351,17870.4871910308,0.0,1.0
2024-10-11,16.49,16.51,16.12,16.12,8530,15.2715198574426,15.2900420161539,14.9288599212841,14.9288599212841,9210.58947066419,0.0,1.0
2024-10-14,16.2,16.57,16.2,16.55,8096,15.0029485561292,15.3456084922877,15.0029485561292,15.3270863335764,8741.96158903836,0.0,1.0
2024-10-15,16.36,16.81,15.9323,16.12,21766,15.1511258258193,15.5678743968229,14.7550294617788,14.9288599212841,23502.6600725061,0.0,1.0
2024-10-16,17.25,17.3,16.49,16.49,20410,15.9753618884709,16.021667285249,15.2715198574426,15.2715198574426,22038.4678893618,0.0,1.0
2024-10-17,17.5,17.5,16.9529,16.9529,16193,16.2068888723617,16.2068888723617,15.7002152208149,15.7002152208149,17485.0029658225,0.0,1.0
2024-10-18,16.51,17.36,16.01,17.36,23486,15.2900420161539,16.0772337613828,14.8269880483721,16.0772337613828,25359.8949950784,0.0,1.0
2024-10-21,16.07,16.795,16.02,16.64,16329,14.8825545245059,15.5539827777895,14.8362491277277,15.4104360477771,17631.8540992352,0.0,1.0
2024-10-22,16.21,16.3383,15.6201,16.25,13614,15.0122096354848,15.1310292836176,14.4658985642959,15.0492539529073,14700.2303697096,0.0,1.0
2024-10-23,16.37,16.49,15.7801,16.21,15324,15.160386905175,15.2715198574426,14.614075833986,15.0122096354848,16546.6674148251,0.0,1.0
2024-10-24,15.78,16.15,15.77,16.15,11583,14.6139832231925,14.956643159351,14.6047221438368,14.956643159351,12507.1814582302,0.0,1.0
2024-10-25,15.82,16.38,15.8,15.9,20192,14.651027540615,15.1696479845306,14.6325053819037,14.7251161754601,21803.0741608033,0.0,1.0
2024-10-28,16.05,16.52,15.75,15.89,24149,14.8640323657946,15.2993030955095,14.5861999851256,14.7158550961045,26075.7942704655,0.0,1.0
2024-10-29,16.89,17.11,16.2114,16.29,50647,15.641963031668,15.845706777492,15.0135061865946,15.0862982703299,54688.0099555369,0.0,1.0
2024-10-30,16.84,17.36,16.79,17.0,22993,15.5956576348898,16.0772337613828,15.5493522381116,15.74383490458,24827.5596364575,0.0,1.0
2024-10-31,16.03,16.96,16.03,16.96,17504,14.8455102070834,15.7067905871574,14.8455102070834,15.7067905871574,18900.604700411,0.0,1.0
2024-11-01,16.26,16.531551,15.9701,16.08,19748,15.058515032263,15.3100005682732,14.7900363417431,14.8918156038615,21323.6484017206,0.0,1.0
2024-11-04,16.59,16.64,16.1799,16.38,19767,15.3641306509989,15.4104360477771,14.9843337866243,15.1696479845306,21344.1643688886,0.0,1.0
2024-11-05,17.63,17.77,16.44,16.44,22214,16.327282903985,16.4569380149639,15.2252144606644,15.2252144606644,23986.4049825715,0.0,1.0
2024-11-06,18.72,18.99,17.7601,18.99,52405,17.3367405537492,17.5867896963514,16.4477695464018,17.5867896963514,56586.2768124454,0.0,1.0
2024-11-07,18.14,18.95,18.11,18.57,22846,16.7995979511224,17.5497453789289,16.7718147130555,17.1978243634147,24668.8308378423,0.0,1.0
2024-11-08,18.43,18.5,17.83,18.04,23727,17.0681692524358,17.1329968079253,16.5125044910977,16.7069871575661,25620.1238417878,0.0,1.0
2024-11-11,18.73,19.32,18.08,18.54,24913,17.3460016331049,17.8924053150874,16.7440314749886,17.1700411253478,26900.7521081661,0.0,1.0
2024-11-12,18.09,19.4088,18.09,18.62,39273,16.7532925543442,17.9746436997654,16.7532925543442,17.2441297601929,42406.5041361543,0.0,1.0
2024-11-13,18.14,18.81,18.11,18.42,12495,16.7995979511224,17.42009026795,16.7718147130555,17.0589081730802,13491.9478822918,0.0,1.0
2024-11-14,18.4,18.59,18.0101,18.5,21802,17.0403860143689,17.216346522126,16.6792965302927,17.1329968079253,23541.5324313507,0.0,1.0
2024-11-15,17.83,18.56,17.7,18.56,13700,16.5125044910977,17.1885632840591,16.3921104594744,17.1885632840591,14793.0921158382,0.0,1.0
2024-11-18,17.84,18.19,17.62,17.94,13903,16.5217655704533,16.8459033479006,16.3180218246294,16.6143763640097,15012.2890282116,0.0,1.0
2024-11-19,17.62,17.92,17.4,17.92,12862,16.3180218246294,16.5958542052984,16.1142780788054,16.5958542052984,13888.229984957,0.0,1.0
2024-11-20,17.57,17.5971,16.8298,17.34,14883,16.2717164278512,16.296813952905,15.5862113339471,16.0587116026716,16070.4810189795,0.0,1.0
2024-11-21,18.9,19.05,17.59,17.59,23643,17.5034399821507,17.6423561724852,16.2902385865625,16.2902385865625,25529.4216711505,0.0,1.0
2024-11-22,18.67,19.42,18.67,18.905,20011,17.2904351569711,17.9850161086437,17.2904351569711,17.5080705218285,21607.6325788348,0.0,1.0
2024-11-25,19.11,19.7936,18.985,18.99,26100,17.697922648619,18.3310100333703,17.5821591566736,17.5867896963514,28182.4601622903,0.0,1.0
2024-11-26,18.17,18.95,18.17,18.95,12105,16.8273811891893,17.5497453789289,16.8273811891893,17.5497453789289,13070.830661476,0.0,1.0
2024-11-27,18.63,19.12,18.2001,19.0,19375,17.2533908395485,17.7071837279747,16.8552570380498,17.596050775707,20920.8875725814,0.0,1.0
2024-11-29,18.73,18.84,18.23,18.65,10281,17.3460016331049,17.4478735060169,16.8829476653231,17.2719129982598,11101.2978133527,0.0,1.0
2024-12-02,18.86,19.05,18.3601,19.05,18958,17.4663956647281,17.6423561724852,17.0034343077399,17.6423561724852,20470.6160826322,0.0,1.0
2024-12-03,18.19,19.05,18.18,19.05,19614,16.8459033479006,17.6423561724852,16.8366422685449,17.6423561724852,21178.9568437992,0.0,1.0
2024-12-04,17.92,18.75,17.37,18.75,31026,16.5958542052984,17.3645237918162,16.0864948407385,17.3645237918162,33501.494597518,0.0,1.0
2024-12-05,16.73,17.4,16.06,17.4,44387,15.4937857619778,16.1142780788054,14.8732934451503,16.1142780788054,47928.5386675701,0.0,1.0
2024-12-06,16.59,16.94,16.26,16.61,30634,15.3641306509989,15.6882684284462,15.058515032263,15.3826528097102,33078.2178012108,0.0,1.0
2024-12-09,16.97,17.38,16.68,16.68,20009,15.7160516665131,16.0957559200941,15.4474803651997,15.4474803651997,21605.4730033435,0.0,1.0
2024-12-10,16.65,17.215,16.555,17.11,31186,15.4196971271327,15.9429481107261,15.3317168732542,15.845706777492,33674.2606368271,0.0,1.0
2024-12-11,17.28,17.52,16.5,16.82,57441,16.0031451265378,16.225411031073,15.2807809367982,15.5771354761785,62024.0878996977,0.0,1.0
2024-12-12,17.82,18.39,17.025,17.16,46353,16.5032434117421,17.0311249350133,15.7669876029691,15.8920121742701,50051.40137558,0.0,1.0
2024-12-13,16.93,18.51,16.92,17.78,23765,15.8920121742701,17.375141485277,15.8826252798967,16.6898981960144,25317.2125460242,0.23,1.0
2024-12-16,17.15,17.58,16.7429,16.7429,40230,16.0985238504863,16.5021603085451,15.7163833805427,15.7163833805427,42857.6251094698,0.0,1.0
2024-12-17,16.78,17.32,16.575,17.0,62305,15.7512087586682,16.2581010548351,15.5587774240123,15.9577204348844,66374.4551937738,0.0,1.0
2024-12-18,15.34,16.91,15.28,16.78,71137,14.3994959688898,15.8732383855232,14.343174602649,15.7512087586682,75783.3178576274,0.0,1.0
2024-12-19,14.32,16.0,14.32,15.86,106455,13.4420327427967,15.0190309975382,13.4420327427967,14.8876144763098,113408.115362382,0.0,1.0
2024-12-20,14.52,14.6338,14.0,14.18,79225,13.6297706302659,13.7365934882359,13.141652122846,13.3106162215683,84399.5861122982,0.0,1.0
2024-12-23,14.04,14.92,14.02,14.52,34137,13.1791997003398,14.0052464052044,13.1604259115929,13.6297706302659,36366.6604116821,0.0,1.0
2024-12-24,13.82,14.6409,13.24,14.18,78673,12.9726880241237,13.7432581832411,12.4282481504629,13.3106162215683,83811.5321958067,0.0,1.0
2024-12-26,14.02,14.28,13.6565,13.72,36174,13.1604259115929,13.4044851653029,12.8192123011176,12.878819080389,38536.7072013412,0.0,1.0
2024-12-27,13.41,14.22,13.39,13.84,74720,12.5878253548117,13.3481637990621,12.5690515660648,12.9914618128706,79600.3417394878,0.0,1.0
2024-12-30,13.75,14.0483,13.0,13.44,57343,12.9069797635094,13.1869908226698,12.2029626854998,12.6159860379321,61088.3618357527,0.0,1.0
2024-12-31,14.01,14.22,13.7,13.81,38896,13.1510390172194,13.3481637990621,12.8600452916421,12.9633011297502,41436.4948112836,0.0,1.0
2025-01-02,13.5,14.23,13.5,14.22,54202,12.6723074041729,13.3575506934356,12.6723074041729,13.3481637990621,57742.2072131116,0.0,1.0
2025-01-03,13.38,13.72,13.19,13.45,130861,12.5596646716914,12.878819080389,12.3813136785956,12.6253729323056,139408.194865779,0.0,1.0
2025-01-06,13.46,13.565,13.22,13.38,99748,12.634759826679,12.7333222176004,12.409474361716,12.5596646716914,106263.047214005,0.0,1.0
2025-01-07,13.25,13.5,13.1745,13.43,49818,12.4376350448364,12.6723074041729,12.3667639923167,12.6065991435587,53071.8659633,0.0,1.0
2025-01-08,13.27,13.44,13.01,13.15,45932,12.4564088335833,12.6159860379321,12.2123495798733,12.3437661011017,48932.0516164097,0.0,1.0
2025-01-10,12.89,13.35,12.7801,13.03,55740,12.0997068473917,12.531503988571,11.9965448782274,12.2311233686202,59380.6617847839,0.0,1.0
2025-01-13,12.89,13.06,12.745,12.82,27251,12.0997068473917,12.2592840517406,11.9635968789765,12.0339985867775,29030.9008664719,0.0,1.0
2025-01-14,12.99,13.195,12.908,13.05,24039,12.1935757911264,12.3860071257823,12.116603257264,12.2498971573671,25609.1088741372,0.0,1.0
2025-01-15,13.17,13.643,13.0227,13.5,21666,12.3625398898487,12.8065399937134,12.2242709357276,12.6723074041729,23081.1162222662,0.0,1.0
2025-01-16,13.18,13.3,12.92,13.1,31009,12.3719267842221,12.4845695167037,12.1278675305121,12.2968316292344,33034.3548849006,0.0,1.0
2025-01-17,13.25,13.37,13.15,13.37,19497,12.4376350448364,12.5502777773179,12.3437661011017,12.5502777773179,20770.4478438809,0.0,1.0
2025-01-21,13.5,13.65,13.28,13.28,28186,12.6723074041729,12.8131108197748,12.4657957279567,12.4657957279567,30026.9704532815,0.0,1.0
2025-01-22,13.38,13.615,13.33,13.33,43844,12.5596646716914,12.7802566894677,12.512730199824,12.512730199824,46707.673758379,0.0,1.0
2025-01-23,13.57,13.71,13.1,13.13,53091,12.7380156647871,12.8694321860156,12.2968316292344,12.3249923123548,56558.6421746673,0.0,1.0
2025-01-24,13.56,13.8,13.4,13.48,29671,12.7286287704137,12.9539142353767,12.5784384604383,12.653533615426,31608.9633264498,0.0,1.0
2025-01-27,13.55,13.81,13.1901,13.46,62802,12.7192418760402,12.9633011297502,12.3814075475393,12.634759826679,66903.9167816287,0.0,1.0
2025-01-28,13.27,13.61,13.25,13.54,66927,12.4564088335833,12.775563242281,12.4376350448364,12.7098549816667,71298.3414293184,0.0,1.0
2025-01-29,12.96,13.38,12.78,13.34,72290,12.165415108006,12.5596646716914,11.9964510092837,12.5221170941975,77011.6261288482,0.0,1.0
2025-01-30,13.14,13.374,12.905,13.02,27150,12.3343792067283,12.5540325350673,12.1137871889519,12.2217364742467,28923.304044795,0.0,1.0
2025-01-31,12.73,13.28,12.66,13.125,70127,11.9495165374164,12.4657957279567,11.8838082768021,12.3202988651681,74707.3496408595,0.0,1.0
2025-02-03,12.15,12.78,12.06,12.54,98875,11.4050766637556,11.9964510092837,11.3205946143944,11.7711655443206,105333.027161293,0.0,1.0
2025-02-04,13.0,13.09,12.3001,12.48,119483,12.2029626854998,12.287444734861,11.5459739483013,11.7148441780798,127287.040043619,0.0,1.0
2025-02-05,13.03,13.58,12.88,13.19,66603,12.2311233686202,12.7474025591606,12.0903199530183,12.3813136785956,70953.1793479,0.0,1.0
2025-02-06,13.02,13.21,12.89,13.01,36168,12.2217364742467,12.4000874673425,12.0997068473917,12.2123495798733,38530.3153109448,0.0,1.0
2025-02-07,13.06,13.28,12.74,13.12,76613,12.2592840517406,12.4657957279567,11.9589034317898,12.3156054179814,81616.9831596273,0.0,1.0
2025-02-10,13.08,13.22,12.75,13.22,41234,12.2780578404875,12.409474361716,11.9682903261633,12.409474361716,43927.2014358409,0.0,1.0
2025-02-11,13.1,13.17,13.0,13.02,27277,12.2968316292344,12.3625398898487,12.2029626854998,12.2217364742467,29058.5990581907,0.0,1.0
2025-02-12,13.13,13.175,12.85,12.88,39608,12.3249923123548,12.3672333370354,12.0621592698979,12.0903199530183,42194.9991383515,0.0,1.0
2025-02-13,13.22,13.31,13.14,13.23,24161,12.409474361716,12.4939564110771,12.3343792067283,12.4188612560894,25739.0773122023,0.0,1.0
2025-02-14,13.12,13.385,12.9811,13.385,20851,12.3156054179814,12.5643581188781,12.185221455134,12.5643581188781,22212.8844433893,0.0,1.0
2025-02-18,13.05,13.19,13.0,13.15,17938,12.2498971573671,12.3813136785956,12.2029626854998,12.3437661011017,19109.6216558208,0.0,1.0
2025-02-19,13.025,13.19,12.84,12.84,49286,12.2264299214335,12.3813136785956,12.0527723755244,12.0527723755244,52505.1183481313,0.0,1.0
2025-02-20,13.05,13.2875,12.62,13.1,99723,12.2498971573671,12.4728358987368,11.8462606993083,12.2968316292344,106236.414337352,0.0,1.0
2025-02-21,12.95,13.23,12.84,13.23,85017,12.1560282136325,12.4188612560894,12.0527723755244,12.4188612560894,90569.8909751876,0.0,1.0
2025-02-24,12.95,13.2667,12.76,12.95,80677,12.1560282136325,12.45331115844,11.9776772205367,12.1560282136325,85946.4235882848,0.0,1.0
2025-02-25,13.01,13.26,12.945,13.07,51297,12.2123495798733,12.4470219392098,12.1513347664458,12.268670946114,54647.4669460718,0.0,1.0
2025-02-26,13.09,13.21,12.8,12.93,55633,12.287444734861,12.4000874673425,12.0152247980306,12.1372544248856,59266.6730727101,0.0,1.0
2025-02-27,13.0,13.14,12.905,13.13,51635,12.2029626854998,12.3343792067283,12.1137871889519,12.3249923123548,55007.543438416,0.0,1.0
2025-02-28,13.07,13.16,12.95,13.0,33259,12.268670946114,12.3531529954752,12.1560282136325,12.2029626854998,35431.3137836406,0.0,1.0
2025-03-03,12.53,13.1899,12.51,13.1,67909,11.7617786499471,12.3812198096518,11.7430048612002,12.2968316292344,72344.4808242354,0.0,1.0
2025-03-04,12.23,12.64,12.1,12.38,52528,11.4801718187433,11.8650344880552,11.3581421918883,11.6209752343452,55958.8697924491,0.0,1.0
2025-03-05,12.24,12.31,12.07,12.305,51612,11.4895587131168,11.555266973731,11.3299815087679,11.5505735265442,54983.0411918952,0.0,1.0
2025-03-06,12.43,12.52,12.07,12.13,46703,11.6679097062125,11.7523917555737,11.3299815087679,11.3863028750087,49753.4095323781,0.0,1.0
2025-03-07,12.4,12.43,12.12,12.43,41006,11.6397490230921,11.6679097062125,11.3769159806352,11.6679097062125,43684.3096007687,0.0,1.0
2025-03-10,12.88,13.85,12.16,12.4,131459,12.0903199530183,13.000848707244,11.4144635581291,11.6397490230921,140045.253275311,0.0,1.0
2025-03-11,12.65,12.895,12.475,12.81,47692,11.8744213824287,12.1044002945785,11.7101507308931,12.0246116924041,50807.0061327574,0.0,1.0
2025-03-12,12.65,12.8,12.285,12.67,48319,11.8744213824287,12.0152247980306,11.5317997377973,11.8931951711756,51474.9586792062,0.0,1.0
2025-03-13,12.22,12.57,12.06,12.54,40740,11.4707849243698,11.799326227441,11.3205946143944,11.7711655443206,43400.9357931843,0.0,1.0
2025-03-14,12.17,12.335,12.15,12.335,31333,11.4238504525025,11.5787342096646,11.4050766637556,11.5787342096646,33379.5169663192,0.0,1.0
2025-03-17,11.54,12.27,11.42,12.08,79738,11.0483746775641,11.7472753287445,10.9334868992878,11.5653696798071,83286.1436052309,0.23,1.0
2025-03-18,11.6,11.7898,11.17,11.58,50949,11.1058185667022,11.2875327360091,10.6941373612124,11.0866706036561,53216.10437361,0.0,1.0
2025-03-19,11.5,11.78,11.347,11.6,38575,11.010078751472,11.2781502341165,10.8635968341698,11.1058185667022,40291.4920059669,0.0,1.0
2025-03-20,11.49,11.59,11.34,11.49,46737,11.000504769949,11.0962445851792,10.8568950471037,11.000504769949,48816.6808005929,0.0,1.0
2025-03-21,11.61,11.89,11.21,11.37,288321,11.1153925482252,11.3834640308697,10.7324332873044,10.8856169916727,301150.570749252,0.0,1.0
2025-03-24,11.44,12.4442,11.27,11.96,110970,10.9526348623339,11.9140540868755,10.7898771764426,11.4504819015309,115907.890289103,0.0,1.0
2025-03-25,10.94,11.5299,10.93,11.5,76886,10.4739357861829,11.0387049562258,10.4643618046599,11.010078751472,80307.2366654771,0.0,1.0
2025-03-26,10.69,11.09,10.57,11.09,78010,10.2345862481074,10.6175455090282,10.1196984698312,10.6175455090282,81481.251882968,0.0,1.0
2025-03-27,10.81,10.985,10.51,10.67,65662,10.3494740263837,10.5170187030365,10.0622545806931,10.2154382850614,68583.7964509603,0.0,1.0
2025-03-28,10.45,10.935,10.3907,10.88,69038,10.004810691555,10.4691487954214,9.94803698112348,10.4164918970448,72110.0200935305,0.0,1.0
2025-03-31,10.04,10.325,10.0001,10.32,74650,9.6122774491112,9.88513592251724,9.57407726283435,9.88034893175573,77971.7402007888,0.0,1.0
2025-04-01,10.16,10.36,9.86,9.95,62464,9.72716522738743,9.91864485784781,9.43994578169685,9.52611161540402,65243.4933677438,0.0,1.0
2025-04-02,10.39,10.515,10.035,10.04,41268,9.94736680241687,10.0670415714546,9.60749045834969,9.6122774491112,43104.3238393323,0.0,1.0
2025-04-03,9.02,9.895,8.79,9.82,164604,8.63573133376325,9.47345471702742,8.41552975873381,9.40164985560478,171928.470515883,0.0,1.0
2025-04-04,9.16,9.3,8.0324,8.71,129434,8.76976707508551,8.90380281640778,7.69020491854988,8.33893790654966,135193.492580695,0.0,1.0
2025-04-07,9.1,9.48,8.485,8.9,104226,8.7123231859474,9.07613448382213,8.12352332228172,8.52084355548702,108863.798984158,0.0,1.0
2025-04-08,8.34,9.12,8.145,9.12,94368,7.98470059019795,8.73147114899344,7.79800795049907,8.73147114899344,98567.1423880515,0.0,1.0
2025-04-09,8.6,9.16,8.03,8.19,134414,8.23362410979644,8.76976707508551,7.68790716298435,7.84109086735266,140395.090252496,0.0,1.0
2025-04-10,8.25,8.5,7.77,8.5,104615,7.89853475649078,8.13788429456625,7.43898364338586,8.13788429456625,109270.108521172,0.0,1.0
2025-04-11,8.49,8.6116,7.885,8.25,68037,8.12831031304323,8.24472992836315,7.54908443090058,7.89853475649078,71064.4780715482,0.0,1.0
2025-04-14,8.12,8.51,7.93,8.5,55095,7.77407299669153,8.14745827608927,7.59216734775416,8.13788429456625,57546.5911100129,0.0,1.0
2025-04-15,7.86,8.25,7.82,8.25,59961,7.52514947709303,7.89853475649078,7.48685355100095,7.89853475649078,62629.1160640255,0.0,1.0
2025-04-16,7.57,7.8,7.38,7.79,116201,7.24750401292548,7.46770558795491,7.06559836398811,7.4581316064319,121371.656839543,0.0,1.0
2025-04-17,8.69,8.78,7.34,7.51,257287,8.31978994350362,8.40595577721079,7.02730243789603,7.19006012378736,268735.634575223,0.0,1.0
2025-04-21,9.005,9.25,8.495,8.7,135043,8.62137036147872,8.85593290879269,8.13309730380474,8.32936392502664,141052.07919538,0.0,1.0
2025-04-22,9.2,9.33,8.7401,9.06,100300,8.80806300117759,8.93252476097684,8.36775559093394,8.67402725985532,104763.101703136,0.0,1.0
2025-04-23,8.97,9.705,8.8,9.52,75764,8.58786142614815,9.29154906809006,8.42510374025683,9.1144304099142,79135.3104430351,0.0,1.0
2025-04-24,8.98,9.01,8.63,8.88,64731,8.59743540767117,8.62615735224023,8.2623460543655,8.50169559244098,67611.3692556901,0.0,1.0
2025-04-25,8.85,8.96,8.6601,8.96,63805,8.47297364787192,8.57828744462513,8.29116373874979,8.57828744462513,66644.164548042,0.0,1.0
2025-04-28,9.1,9.14,8.66,8.79,57378,8.7123231859474,8.75061911203948,8.29106799893456,8.41552975873381,59931.1789583505,0.0,1.0
2025-04-29,9.45,9.51,8.81,9.07,78792,9.04741253925307,9.10485642839118,8.43467772177985,8.68360124137834,82298.0489470938,0.0,1.0
2025-04-30,9.6,9.67,9.095,9.25,81846,9.19102226209836,9.25804013275949,8.70753619518589,8.85593290879269,85487.9443867885,0.0,1.0
2025-05-01,9.27,9.46,8.9,9.345,34354,8.87508087183872,9.05698652077609,8.52084355548702,8.94688573326137,35882.6679552298,0.0,1.0
2025-05-02,9.56,9.59,9.27,9.27,31933,9.15272633600628,9.18144828057534,8.87508087183872,8.87508087183872,33353.939448517,0.0,1.0
2025-05-05,9.18,9.4369,9.01,9.42,56895,8.78891503813155,9.03487062345791,8.62615735224023,9.01869059468401,59426.6866540373,0.0,1.0
2025-05-06,8.64,9.03,8.59,9.03,61727,8.27192003588852,8.64530531528627,8.22405012827343,8.64530531528627,64473.6986922183,0.0,1.0
2025-05-07,8.59,8.8,8.46,8.62,44634,8.22405012827343,8.42510374025683,8.09958836847418,8.25277207284248,46620.1025066579,0.0,1.0
2025-05-08,9.05,9.05,8.59,8.75,44606,8.6644532783323,8.6644532783323,8.22405012827343,8.37723383264173,46590.8565759731,0.0,1.0
2025-05-09,9.24,9.445,9.1,9.1,41700,8.84635892726967,9.04262554849156,8.7123231859474,8.7123231859474,43555.5467698981,0.0,1.0
2025-05-12,10.32,10.42,9.795,10.0,92113,9.88034893175573,9.97608874698592,9.37771490179723,9.57398152301912,96211.8004703988,0.0,1.0
2025-05-13,10.06,10.55,10.02,10.55,43251,9.63142541215724,10.1005505067852,9.59312948606516,10.1005505067852,45175.5624303325,0.0,1.0
2025-05-14,9.77,10.37,9.64,9.96,57571,9.35377994798968,9.92821883937083,9.22931818819043,9.53568559692705,60132.7669805709,0.0,1.0
2025-05-15,9.77,9.82,9.6,9.76,30987,9.35377994798968,9.40164985560478,9.19102226209836,9.34420596646666,32365.8447903797,0.0,1.0
2025-05-16,9.75,9.86,9.655,9.8,32467,9.33463198494364,9.43994578169685,9.24367916047496,9.38250189255874,33911.7011265775,0.0,1.0
2025-05-19,9.49,9.66,9.4,9.51,34394,9.08570846534515,9.24846615123647,8.99954263163797,9.10485642839118,35924.4478562081,0.0,1.0
2025-05-20,9.55,9.87,9.46,9.55,40551,9.14315235448326,9.44951976321987,9.05698652077609,9.14315235448326,42355.4191142959,0.0,1.0
2025-05-21,9.18,9.45,9.06,9.36,48078,8.78891503813155,9.04741253925307,8.67402725985532,8.9612467055459,50217.3519808912,0.0,1.0
2025-05-22,9.31,9.42,9.02,9.29,45594,8.9133767979308,9.01869059468401,8.63573133376325,8.89422883488476,47622.8201301376,0.0,1.0
2025-05-23,9.12,9.145,8.94,9.06,47507,8.73147114899344,8.75540610280099,8.55913948157909,8.67402725985532,49620.9438944257,0.0,1.0
2025-05-27,9.53,9.59,9.01,9.14,47373,9.12400439143722,9.18144828057534,8.62615735224023,8.75061911203948,49480.9812261483,0.0,1.0
2025-05-28,9.41,9.7392,9.335,9.47,61822,9.00911661316099,9.32429208489878,8.93731175173835,9.06656050229911,64572.9259570418,0.0,1.0
2025-05-29,9.45,9.53,8.975,9.37,57249,9.04741253925307,9.12400439143722,8.59264841690966,8.97082068706892,59796.4387776954,0.0,1.0
2025-05-30,9.82,9.86,9.355,9.45,52986,9.40164985560478,9.43994578169685,8.95645971478439,9.04741253925307,55343.745830931,0.0,1.0
2025-06-02,10.0,10.0,9.48,9.81,76255,9.57398152301912,9.57398152301912,9.07613448382213,9.39207587408176,79648.158727544,0.0,1.0
2025-06-03,11.2,11.22,9.965,10.12,110507,10.7228593057814,10.7420072688275,9.54047258768855,9.68886930129535,115424.287935279,0.0,1.0
2025-06-04,10.76,11.18,10.6,11.07,58324,10.3016041187686,10.7037113427354,10.1484204144003,10.5983975459822,60919.2736164876,0.0,1.0
2025-06-05,10.68,10.9098,10.445,10.76,68565,10.2250122665844,10.4450223619834,10.0000237007935,10.3016041187686,71615.9727644622,0.0,1.0
2025-06-06,11.0,11.03,10.73,10.96,55430,10.531379675321,10.5601016198901,10.2728821741995,10.493083749229,57896.4977807065,0.0,1.0
2025-06-09,11.57,11.64,10.68,11.22,50921,11.0770966221331,11.1441144927943,10.2250122665844,10.7420072688275,53186.8584429254,0.0,1.0
2025-06-10,12.07,12.28,11.56,11.57,82628,11.5557956982841,11.7568493102675,11.0675226406101,11.0770966221331,86304.7414509146,0.0,1.0
2025-06-11,11.36,12.16,11.0211,12.15,117134,10.8760430101497,11.6419615319913,10.5515807763346,11.6323875504682,122346.173029862,0.0,1.0
2025-06-12,10.14,11.58,9.59,11.5,277261,9.70801726434139,11.0866706036561,9.18144828057534,11.010078751472,289598.428128747,0.0,1.0
2025-06-13,10.18,10.6139,9.9,9.9,120363,9.74631319043347,10.1617282487173,9.47824170778893,9.47824170778893,125718.855536337,0.0,1.0
2025-06-16,10.26,10.37,9.6765,9.84,128557,10.0431066176471,10.15078125,9.47194163602941,9.63198529411765,131333.348356807,0.23,1.0
2025-06-17,10.165,10.47,9.98,10.12,55625,9.95011488970588,10.2486672794118,9.76902573529412,9.90606617647059,56826.2910798122,0.0,1.0
2025-06-18,10.06,10.5,9.995,10.09,62097,9.84733455882353,10.2780330882353,9.78370863970588,9.87670036764706,63438.061971831,0.0,1.0
2025-06-20,9.95,10.325,9.6,10.21,221892,9.73965992647059,10.1067325367647,9.39705882352941,9.99416360294118,226684.033802817,0.0,1.0
2025-06-23,10.22,10.275,9.58,9.86,73702,10.0039522058824,10.0577895220588,9.37748161764706,9.6515625,75293.6863849762,0.0,1.0
2025-06-24,10.91,10.95,10.215,10.22,144518,10.6793658088235,10.7185202205882,9.99905790441176,10.0039522058824,147639.04600939,0.0,1.0
2025-06-25,10.79,11.03,10.45,10.9,94606,10.5619025735294,10.7968290441176,10.2290900735294,10.6695772058824,96649.1342723006,0.0,1.0
2025-06-26,10.35,10.86,10.34,10.8,104525,10.1312040441176,10.6304227941176,10.1214154411765,10.5716911764706,106782.347417841,0.0,1.0
2025-06-27,11.77,12.09,9.97,10.37,1792108,11.5211856617647,11.8344209558824,9.75923713235294,10.15078125,1830810.80187794,0.0,1.0
2025-06-30,10.58,11.81,10.49,11.72,195829,10.3563419117647,11.5603400735294,10.2682444852941,11.4722426470588,200058.170892019,0.0,1.0
2025-07-01,11.28,11.365,10.4,10.4,110683,11.0415441176471,11.1247472426471,10.1801470588235,10.1801470588235,113073.337089201,0.0,1.0
2025-07-02,11.48,11.57,10.8,11.26,98178,11.2373161764706,11.3254136029412,10.5716911764706,11.0219669117647,100298.276056338,0.0,1.0
2025-07-03,11.52,11.64,11.18,11.48,69731,11.2764705882353,11.3939338235294,10.9436580882353,11.2373161764706,71236.9276995305,0.0,1.0
2025-07-07,11.18,11.95,11.16,11.29,49359,10.9436580882353,11.6973805147059,10.9240808823529,11.0513327205882,50424.9690140845,0.0,1.0
2025-07-08,11.05,11.58,11.0,11.34,82164,10.81640625,11.3352022058824,10.7674632352941,11.1002757352941,83938.4338028169,0.0,1.0
2025-07-09,10.89,11.105,10.69,11.05,64418,10.6597886029412,10.8702435661765,10.4640165441176,10.81640625,65809.18685446,0.0,1.0
2025-07-10,11.0,11.265,10.94,11.0,102993,10.7674632352941,11.0268612132353,10.7087316176471,10.7674632352941,105217.261971831,0.0,1.0
2025-07-11,11.17,11.2,10.82,10.82,56395,10.9338694852941,10.9632352941176,10.5912683823529,10.5912683823529,57612.9201877935,0.0,1.0
2025-07-14,10.95,11.29,10.91,11.17,38162,10.7185202205882,11.0513327205882,10.6793658088235,10.9338694852941,38986.1558685447,0.0,1.0
2025-07-15,10.75,11.1725,10.75,11.05,75713,10.5227481617647,10.9363166360294,10.5227481617647,10.81640625,77348.1164319249,0.0,1.0
2025-07-16,10.83,11.25,10.76,10.76,47034,10.6010569852941,11.0121783088235,10.5325367647059,10.5325367647059,48049.757746479,0.0,1.0
2025-07-17,10.76,11.49,10.69,10.84,128255,10.5325367647059,11.2471047794118,10.4640165441176,10.6108455882353,131024.82629108,0.0,1.0
2025-07-18,10.55,11.0,10.5,10.71,63033,10.3269761029412,10.7674632352941,10.2780330882353,10.48359375,64394.2760563379,0.0,1.0
2025-07-21,10.73,10.89,10.54,10.54,45113,10.5031709558824,10.6597886029412,10.3171875,10.3171875,46087.2713615021,0.0,1.0
2025-07-22,10.89,11.125,10.79,10.82,48678,10.6597886029412,10.8898207720588,10.5619025735294,10.5912683823529,49729.2619718309,0.0,1.0
2025-07-23,11.22,11.22,10.85,10.95,52331,10.9828125,10.9828125,10.6206341911765,10.7185202205882,53461.1530516432,0.0,1.0
2025-07-24,11.22,11.22,11.0,11.21,28955,10.9828125,10.9828125,10.7674632352941,10.9730238970588,29580.3192488263,0.0,1.0
2025-07-25,11.47,11.5,11.1,11.32,31490,11.2275275735294,11.2568933823529,10.8653492647059,11.0806985294118,32170.0657276996,0.0,1.0
2025-07-28,11.19,11.5471,11.14,11.48,41440,10.9534466911765,11.3029977022059,10.9045036764706,11.2373161764706,42334.9483568074,0.0,1.0
2025-07-29,10.64,11.33,10.63,11.29,22877,10.4150735294118,11.0904871323529,10.4052849264706,11.0513327205882,23371.0572769952,0.0,1.0
2025-07-30,9.8,10.7349,9.77,10.64,91372,9.59283088235294,10.5079673713235,9.56346507352941,10.4150735294118,93345.2920187794,0.0,1.0
2025-07-31,9.45,10.3,9.44,9.79,48941,9.25022977941176,10.0822610294118,9.24044117647059,9.58304227941176,49997.9417840376,0.0,1.0
2025-08-01,9.08,9.35,9.055,9.35,33247,8.88805147058823,9.15234375,8.86357996323529,9.15234375,33965.0103286385,0.0,1.0
2025-08-04,9.35,9.65,9.08,9.08,34546,9.15234375,9.44600183823529,8.88805147058823,8.88805147058823,35292.0638497653,0.0,1.0
2025-08-05,9.3,9.61,9.205,9.38,26045,9.10340073529412,9.40684742647059,9.01040900735294,9.18170955882353,26607.4741784038,0.0,1.0
2025-08-06,9.34,9.5,9.2,9.36,32921,9.14255514705882,9.29917279411765,9.00551470588235,9.16213235294117,33631.9699530517,0.0,1.0
2025-08-07,9.61,10.1,9.505,9.505,66143,9.40684742647059,9.88648897058823,9.30406709558824,9.30406709558824,67571.4403755868,0.0,1.0
2025-08-08,9.3,9.58,9.265,9.5,13224,9.10340073529412,9.37748161764706,9.069140625,9.29917279411765,13509.5887323944,0.0,1.0
2025-08-11,9.3,9.6163,9.1,9.42,26170,9.10340073529412,9.41301424632353,8.90762867647059,9.22086397058824,26735.1737089202,0.0,1.0
2025-08-12,9.58,9.75,9.255,9.57,53752,9.37748161764706,9.54388786764706,9.05935202205882,9.36769301470588,54912.841314554,0.0,1.0
2025-08-13,10.26,10.34,9.5996,9.65,47450,10.0431066176471,10.1214154411765,9.39666727941177,9.44600183823529,48474.7417840374,0.0,1.0
2025-08-14,9.86,10.02,9.71,10.02,41612,9.6515625,9.80818014705882,9.50473345588235,9.80818014705882,42510.6629107981,0.0,1.0
2025-08-15,9.98,10.03,9.801,9.97,21664,9.76902573529412,9.81796875,9.59380974264706,9.75923713235294,22131.8610328638,0.0,1.0
2025-08-18,9.91,10.135,9.89,9.9,22757,9.70050551470588,9.92074908088235,9.68092830882353,9.69071691176471,23248.4657276995,0.0,1.0
2025-08-19,10.13,10.21,9.925,9.97,22493,9.91585477941176,9.99416360294118,9.71518841911765,9.75923713235294,22978.7643192488,0.0,1.0
2025-08-20,9.85,10.19,9.78,10.19,16361,9.64177389705882,9.97458639705882,9.57325367647059,9.97458639705882,16714.3361502347,0.0,1.0
2025-08-21,9.7,10.17,9.54,9.86,23024,9.49494485294118,9.95500919117647,9.33832720588235,9.6515625,23521.2319248826,0.0,1.0
2025-08-22,10.36,10.4683,9.67,9.67,32314,10.1409926470588,10.2470032169118,9.46557904411765,9.46557904411765,33011.8610328639,0.0,1.0
2025-08-25,10.2,10.43,9.86,10.0,64063,9.984375,10.2095128676471,9.6515625,9.78860294117647,65446.5201877934,0.0,1.0
2025-08-26,10.175,10.42,10.1,10.1,27891,9.95990349264706,10.1997242647059,9.88648897058823,9.88648897058823,28493.3408450704,0.0,1.0
2025-08-27,10.17,10.5,10.05,10.27,38638,9.95500919117647,10.2780330882353,9.83754595588235,10.0528952205882,39472.4356807512,0.0,1.0
2025-08-28,10.14,10.2,10.0175,10.15,21276,9.92564338235294,9.984375,9.80573299632353,9.93543198529412,21735.4816901409,0.0,1.0
2025-08-29,9.99,10.25,9.98,10.25,13509,9.77881433823529,10.0333180147059,9.76902573529412,10.0333180147059,13800.7436619718,0.0,1.0
2025-09-02,10.025,10.07,9.77,9.77,36267,9.81307444852941,9.85712316176471,9.56346507352941,9.56346507352941,37050.2309859155,0.0,1.0
2025-09-03,10.18,10.235,9.98,9.98,14275,9.96479779411765,10.0186351102941,9.76902573529412,9.76902573529412,14583.2863849765,0.0,1.0
2025-09-04,10.68,10.68,10.14,10.14,12191,10.4542279411765,10.4542279411765,9.92564338235294,9.92564338235294,12454.2798122065,0.0,1.0
2025-09-05,10.92,10.9222,10.62,10.66,21861,10.6891544117647,10.6913079044118,10.3954963235294,10.4346507352941,22333.1154929578,0.0,1.0
2025-09-08,10.79,10.92,10.66,10.92,26325,10.5619025735294,10.6891544117647,10.4346507352941,10.6891544117647,26893.5211267606,0.0,1.0
2025-09-09,10.85,10.88,10.46,10.805,23234,10.6206341911765,10.65,10.2388786764706,10.5765854779412,23735.7671361502,0.0,1.0
2025-09-10,10.98,11.1099,10.6532,11.09,66659,10.7478860294118,10.8750399816176,10.4279944852941,10.8555606617647,68098.5840375585,0.0,1.0
2025-09-11,10.73,10.89,9.21,10.36,224432,10.5031709558824,10.6597886029412,9.01530330882353,10.1409926470588,229278.88826291,0.0,1.0
2025-09-12,10.34,10.73,10.1535,10.62,58584,10.1214154411765,10.5031709558824,9.93885799632353,10.3954963235294,59849.194366197,0.0,1.0
2025-09-15,10.0,10.34,9.89,10.34,35891,9.78860294117647,10.1214154411765,9.68092830882353,10.1214154411765,36666.1107981221,0.0,1.0
2025-09-16,10.16,10.18,9.79,10.09,28063,9.94522058823529,9.96479779411765,9.58304227941176,9.87670036764706,28669.055399061,0.0,1.0
2025-09-17,10.28,10.93,10.27,10.29,62274,10.0626838235294,10.6989430147059,10.0528952205882,10.0724724264706,63618.8845070423,0.0,1.0
2025-09-18,11.1,11.5,10.44,10.46,108951,10.8653492647059,11.2568933823529,10.2193014705882,10.2388786764706,111303.932394366,0.0,1.0
2025-09-19,10.65,10.84,10.2884,10.65,174209,10.65,10.84,10.2884,10.65,174209,0.23,1.0
2025-09-22,10.63,10.675,10.53,10.53,45844,10.63,10.675,10.53,10.53,45844,0.0,1.0
2025-09-23,10.65,10.785,10.58,10.63,28878,10.65,10.785,10.58,10.63,28878,0.0,1.0
2025-09-24,10.7,10.77,10.61,10.62,18063,10.7,10.77,10.61,10.62,18063,0.0,1.0
2025-09-25,11.04,11.07,10.47,10.56,48647,11.04,11.07,10.47,10.56,48647,0.0,1.0
2025-09-26,11.27,11.295,10.6,10.97,60893,11.27,11.295,10.6,10.97,60893,0.0,1.0
2025-09-29,10.59,11.485,10.53,11.35,56154,10.59,11.485,10.53,11.35,56154,0.0,1.0
2025-09-30,10.15,10.96,9.97,10.64,65057,10.15,10.96,9.97,10.64,65057,0.0,1.0
2025-10-01,10.55,10.56,9.993,10.13,94589,10.55,10.56,9.993,10.13,94589,0.0,1.0
2025-10-02,10.37,10.74,10.32,10.67,24061,10.37,10.74,10.32,10.67,24061,0.0,1.0
2025-10-03,9.97,10.53,9.9518,10.455,32574,9.97,10.53,9.9518,10.455,32574,0.0,1.0
2025-10-06,9.35,10.27,9.27,10.12,32816,9.35,10.27,9.27,10.12,32816,0.0,1.0
2025-10-07,9.18,9.8247,9.12,9.38,71902,9.18,9.8247,9.12,9.38,71902,0.0,1.0
2025-10-08,9.48,9.59,9.108,9.22,30537,9.48,9.59,9.108,9.22,30537,0.0,1.0
2025-10-09,9.16,9.55,9.06,9.55,32372,9.16,9.55,9.06,9.55,32372,0.0,1.0
2025-10-10,8.95,9.35,8.83,9.19,37736,8.95,9.35,8.83,9.19,37736,0.0,1.0
2025-10-13,8.7,9.15,8.7,9.15,35743,8.7,9.15,8.7,9.15,35743,0.0,1.0
2025-10-14,8.63,8.9181,8.615,8.77,28846,8.63,8.9181,8.615,8.77,28846,0.0,1.0
2025-10-15,8.8,9.1955,8.64,8.8,20743,8.8,9.1955,8.64,8.8,20743,0.0,1.0
2025-10-16,9.0,9.13,8.64,8.71,92585,9.0,9.13,8.64,8.71,92585,0.0,1.0
2025-10-17,8.75,9.045,8.745,9.045,34520,8.75,9.045,8.745,9.045,34520,0.0,1.0
2025-10-20,8.88,8.96,8.75,8.76,29940,8.88,8.96,8.75,8.76,29940,0.0,1.0
2025-10-21,9.04,9.14,8.8528,8.95,22210,9.04,9.14,8.8528,8.95,22210,0.0,1.0
2025-10-22,8.81,9.37,8.72,9.03,35613,8.81,9.37,8.72,9.03,35613,0.0,1.0
2025-10-23,8.95,9.0639,8.89,8.92,8623,8.95,9.0639,8.89,8.92,8623,0.0,1.0
2025-10-24,8.81,9.14,8.8,8.91,31067,8.81,9.14,8.8,8.91,31067,0.0,1.0
2025-10-27,9.11,9.4,8.89,8.98,38518,9.11,9.4,8.89,8.98,38518,0.0,1.0
2025-10-28,8.78,9.3508,8.76,9.3508,40772,8.78,9.3508,8.76,9.3508,40772,0.0,1.0
2025-10-29,8.91,9.11,8.75,8.75,31168,8.91,9.11,8.75,8.75,31168,0.0,1.0
2025-10-30,8.95,9.18,8.875,9.06,31775,8.95,9.18,8.875,9.06,31775,0.0,1.0
2025-10-31,9.08,9.29,8.885,8.885,26620,9.08,9.29,8.885,8.885,26620,0.0,1.0
2025-11-03,9.11,9.23,8.9295,9.12,25124,9.11,9.23,8.9295,9.12,25124,0.0,1.0
2025-11-04,9.09,9.21,9.0729,9.145,49911,9.09,9.21,9.0729,9.145,49911,0.0,1.0
2025-11-05,9.3,9.44,9.02,9.14,38342,9.3,9.44,9.02,9.14,38342,0.0,1.0
2025-11-06,9.29,9.45,9.04,9.04,16389,9.29,9.45,9.04,9.04,16389,0.0,1.0
2025-11-07,9.46,9.56,8.97,9.12,42168,9.46,9.56,8.97,9.12,42168,0.0,1.0
2025-11-10,9.57,9.88,9.475,9.6,30165,9.57,9.88,9.475,9.6,30165,0.0,1.0
2025-11-11,9.895,9.98,9.5249,9.54,26833,9.895,9.98,9.5249,9.54,26833,0.0,1.0
2025-11-12,9.93,10.12,9.712,9.99,23872,9.93,10.12,9.712,9.99,23872,0.0,1.0
2025-11-13,10.3,10.33,9.83,9.83,22839,10.3,10.33,9.83,9.83,22839,0.0,1.0
2025-11-14,10.35,10.4492,10.23,10.23,30376,10.35,10.4492,10.23,10.23,30376,0.0,1.0
2025-11-17,10.36,10.54,10.16,10.24,54429,10.36,10.54,10.16,10.24,54429,0.0,1.0
2025-11-18,10.35,10.41,10.18,10.41,22060,10.35,10.41,10.18,10.41,22060,0.0,1.0
2025-11-19,10.45,10.534,10.295,10.305,25361,10.45,10.534,10.295,10.305,25361,0.0,1.0
2025-11-20,10.72,10.74,10.54,10.54,52498,10.72,10.74,10.54,10.54,52498,0.0,1.0
2025-11-21,10.975,11.0,10.595,10.75,24471,10.975,11.0,10.595,10.75,24471,0.0,1.0
2025-11-24,10.6,10.89,9.9601,10.89,11762,10.6,10.89,9.9601,10.89,11762,0.0,1.0
2025-11-25,10.74,10.965,10.45,10.45,23346,10.74,10.965,10.45,10.45,23346,0.0,1.0
2025-11-26,10.8,10.955,10.65,10.67,13700,10.8,10.955,10.65,10.67,13700,0.0,1.0