date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2002-08-20,45.25,45.25,45.25,45.25,0,6.23637188892747,6.23637188892747,6.23637188892747,6.23637188892747,0,0.0,1.0
2002-08-21,45.25,45.25,45.25,45.25,0,6.23637188892747,6.23637188892747,6.23637188892747,6.23637188892747,0,0.0,1.0
2002-08-22,45.25,45.25,45.25,45.25,0,6.23637188892747,6.23637188892747,6.23637188892747,6.23637188892747,0,0.0,1.0
2002-08-23,45.25,45.25,45.25,45.25,0,6.23637188892747,6.23637188892747,6.23637188892747,6.23637188892747,0,0.0,1.0
2002-08-26,44.5,44.5,44.5,44.5,100,6.13300660900049,6.13300660900049,6.13300660900049,6.13300660900049,725.582130218057,0.0,1.0
2002-08-27,44.5,44.5,44.5,44.5,0,6.13300660900049,6.13300660900049,6.13300660900049,6.13300660900049,0,0.0,1.0
2002-08-28,44.5,44.5,44.5,44.5,0,6.13300660900049,6.13300660900049,6.13300660900049,6.13300660900049,0,0.0,1.0
2002-08-29,44.5,44.5,44.5,44.5,0,6.13300660900049,6.13300660900049,6.13300660900049,6.13300660900049,0,0.0,1.0
2002-08-30,44.5,44.5,44.5,44.5,0,6.13300660900049,6.13300660900049,6.13300660900049,6.13300660900049,0,0.0,1.0
2002-09-03,44.5,44.5,44.5,44.5,0,6.13300660900049,6.13300660900049,6.13300660900049,6.13300660900049,0,0.0,1.0
2002-09-04,44.5,44.5,44.5,44.5,0,6.13300660900049,6.13300660900049,6.13300660900049,6.13300660900049,0,0.0,1.0
2002-09-05,44.5,44.5,44.5,44.5,0,6.13300660900049,6.13300660900049,6.13300660900049,6.13300660900049,0,0.0,1.0
2002-09-06,44.5,44.5,44.5,44.5,0,6.13300660900049,6.13300660900049,6.13300660900049,6.13300660900049,0,0.0,1.0
2002-09-09,45.0,45.0,45.0,45.0,400,6.20191679561848,6.20191679561848,6.20191679561848,6.20191679561848,2902.32852087223,0.0,1.0
2002-09-10,45.0,45.0,45.0,45.0,0,6.20191679561848,6.20191679561848,6.20191679561848,6.20191679561848,0,0.0,1.0
2002-09-11,45.0,45.0,45.0,45.0,0,6.20191679561848,6.20191679561848,6.20191679561848,6.20191679561848,0,0.0,1.0
2002-09-12,46.75,46.75,46.0,46.0,1600,6.44310244878142,6.44310244878142,6.33973716885444,6.33973716885444,11609.3140834889,0.0,1.0
2002-09-13,46.75,46.75,46.75,46.75,0,6.44310244878142,6.44310244878142,6.44310244878142,6.44310244878142,0,0.0,1.0
2002-09-16,46.75,46.75,46.75,46.75,0,6.44310244878142,6.44310244878142,6.44310244878142,6.44310244878142,0,0.0,1.0
2002-09-17,46.0,46.0,46.0,46.0,2200,6.33973716885444,6.33973716885444,6.33973716885444,6.33973716885444,15962.8068647973,0.0,1.0
2002-09-18,46.0,46.0,46.0,46.0,0,6.33973716885444,6.33973716885444,6.33973716885444,6.33973716885444,0,0.0,1.0
2002-09-19,46.0,46.0,46.0,46.0,0,6.33973716885444,6.33973716885444,6.33973716885444,6.33973716885444,0,0.0,1.0
2002-09-20,46.0,46.0,46.0,46.0,0,6.33973716885444,6.33973716885444,6.33973716885444,6.33973716885444,0,0.0,1.0
2002-09-23,46.0,46.0,46.0,46.0,0,6.33973716885444,6.33973716885444,6.33973716885444,6.33973716885444,0,0.0,1.0
2002-09-24,46.0,46.0,46.0,46.0,0,6.33973716885444,6.33973716885444,6.33973716885444,6.33973716885444,0,0.0,1.0
2002-09-25,46.0,46.0,46.0,46.0,0,6.33973716885444,6.33973716885444,6.33973716885444,6.33973716885444,0,0.0,1.0
2002-09-26,46.0,46.0,46.0,46.0,0,6.33973716885444,6.33973716885444,6.33973716885444,6.33973716885444,0,0.0,1.0
2002-09-27,46.0,46.0,46.0,46.0,0,6.33973716885444,6.33973716885444,6.33973716885444,6.33973716885444,0,0.0,1.0
2002-09-30,46.0,46.0,46.0,46.0,0,6.33973716885444,6.33973716885444,6.33973716885444,6.33973716885444,0,0.0,1.0
2002-10-01,46.0,46.0,46.0,46.0,0,6.33973716885444,6.33973716885444,6.33973716885444,6.33973716885444,0,0.0,1.0
2002-10-02,46.0,46.0,46.0,46.0,0,6.33973716885444,6.33973716885444,6.33973716885444,6.33973716885444,0,0.0,1.0
2002-10-03,46.0,46.0,46.0,46.0,0,6.33973716885444,6.33973716885444,6.33973716885444,6.33973716885444,0,0.0,1.0
2002-10-04,46.0,46.0,46.0,46.0,0,6.33973716885444,6.33973716885444,6.33973716885444,6.33973716885444,0,0.0,1.0
2002-10-07,46.0,46.0,46.0,46.0,0,6.33973716885444,6.33973716885444,6.33973716885444,6.33973716885444,0,0.0,1.0
2002-10-08,46.0,46.0,46.0,46.0,0,6.33973716885444,6.33973716885444,6.33973716885444,6.33973716885444,0,0.0,1.0
2002-10-09,46.0,46.0,46.0,46.0,0,6.33973716885444,6.33973716885444,6.33973716885444,6.33973716885444,0,0.0,1.0
2002-10-10,46.0,46.0,46.0,46.0,0,6.33973716885444,6.33973716885444,6.33973716885444,6.33973716885444,0,0.0,1.0
2002-10-11,46.0,46.0,46.0,46.0,0,6.33973716885444,6.33973716885444,6.33973716885444,6.33973716885444,0,0.0,1.0
2002-10-14,47.5,47.5,47.5,47.5,1000,6.54646772870839,6.54646772870839,6.54646772870839,6.54646772870839,7255.82130218057,0.0,1.0
2002-10-15,46.75,46.75,46.0,46.0,2000,6.44310244878142,6.44310244878142,6.33973716885444,6.33973716885444,14511.6426043611,0.0,1.0
2002-10-16,46.75,46.75,46.75,46.75,0,6.44310244878142,6.44310244878142,6.44310244878142,6.44310244878142,0,0.0,1.0
2002-10-17,46.75,46.75,46.75,46.75,0,6.44310244878142,6.44310244878142,6.44310244878142,6.44310244878142,0,0.0,1.0
2002-10-18,46.75,46.75,46.75,46.75,0,6.44310244878142,6.44310244878142,6.44310244878142,6.44310244878142,0,0.0,1.0
2002-10-21,46.75,46.75,46.75,46.75,0,6.44310244878142,6.44310244878142,6.44310244878142,6.44310244878142,0,0.0,1.0
2002-10-22,46.45,46.45,46.45,46.45,1000,6.40175633681063,6.40175633681063,6.40175633681063,6.40175633681063,7255.82130218057,0.0,1.0
2002-10-23,46.45,46.45,46.45,46.45,0,6.40175633681063,6.40175633681063,6.40175633681063,6.40175633681063,0,0.0,1.0
2002-10-24,46.45,46.45,46.45,46.45,0,6.40175633681063,6.40175633681063,6.40175633681063,6.40175633681063,0,0.0,1.0
2002-10-25,46.45,46.45,46.45,46.45,0,6.40175633681063,6.40175633681063,6.40175633681063,6.40175633681063,0,0.0,1.0
2002-10-28,46.45,46.45,46.45,46.45,0,6.40175633681063,6.40175633681063,6.40175633681063,6.40175633681063,0,0.0,1.0
2002-10-29,46.45,46.45,46.45,46.45,0,6.40175633681063,6.40175633681063,6.40175633681063,6.40175633681063,0,0.0,1.0
2002-10-30,46.45,46.45,46.45,46.45,0,6.46239730103445,6.46239730103445,6.46239730103445,6.46239730103445,0,0.44,1.0
2002-10-31,46.45,46.45,46.45,46.45,0,6.46239730103445,6.46239730103445,6.46239730103445,6.46239730103445,0,0.0,1.0
2002-11-01,46.45,46.45,46.45,46.45,0,6.46239730103445,6.46239730103445,6.46239730103445,6.46239730103445,0,0.0,1.0
2002-11-04,46.45,46.45,46.45,46.45,0,6.46239730103445,6.46239730103445,6.46239730103445,6.46239730103445,0,0.0,1.0
2002-11-05,46.45,46.45,46.45,46.45,0,6.46239730103445,6.46239730103445,6.46239730103445,6.46239730103445,0,0.0,1.0
2002-11-06,46.45,46.45,46.45,46.45,0,6.46239730103445,6.46239730103445,6.46239730103445,6.46239730103445,0,0.0,1.0
2002-11-07,46.45,46.45,46.45,46.45,0,6.46239730103445,6.46239730103445,6.46239730103445,6.46239730103445,0,0.0,1.0
2002-11-08,46.5,46.5,46.5,46.5,3600,6.46935359522286,6.46935359522286,6.46935359522286,6.46935359522286,25875.8464096958,0.0,1.0
2002-11-11,46.5,46.5,46.5,46.5,0,6.46935359522286,6.46935359522286,6.46935359522286,6.46935359522286,0,0.0,1.0
2002-11-12,46.5,46.5,46.5,46.5,0,6.46935359522286,6.46935359522286,6.46935359522286,6.46935359522286,0,0.0,1.0
2002-11-13,47.0,47.0,47.0,47.0,600,6.53891653710698,6.53891653710698,6.53891653710698,6.53891653710698,4312.64106828263,0.0,1.0
2002-11-14,47.0,47.0,47.0,47.0,0,6.53891653710698,6.53891653710698,6.53891653710698,6.53891653710698,0,0.0,1.0
2002-11-15,47.0,47.0,47.0,47.0,0,6.53891653710698,6.53891653710698,6.53891653710698,6.53891653710698,0,0.0,1.0
2002-11-18,47.0,47.0,46.5,46.5,900,6.53891653710698,6.53891653710698,6.46935359522286,6.46935359522286,6468.96160242394,0.0,1.0
2002-11-19,47.0,47.0,47.0,47.0,0,6.53891653710698,6.53891653710698,6.53891653710698,6.53891653710698,0,0.0,1.0
2002-11-20,47.0,47.0,47.0,47.0,0,6.53891653710698,6.53891653710698,6.53891653710698,6.53891653710698,0,0.0,1.0
2002-11-21,47.0,47.0,47.0,47.0,0,6.53891653710698,6.53891653710698,6.53891653710698,6.53891653710698,0,0.0,1.0
2002-11-22,47.0,47.0,47.0,47.0,0,6.53891653710698,6.53891653710698,6.53891653710698,6.53891653710698,0,0.0,1.0
2002-11-25,47.0,47.0,47.0,47.0,0,6.53891653710698,6.53891653710698,6.53891653710698,6.53891653710698,0,0.0,1.0
2002-11-26,47.0,47.0,47.0,47.0,0,6.53891653710698,6.53891653710698,6.53891653710698,6.53891653710698,0,0.0,1.0
2002-11-27,47.0,47.0,47.0,47.0,0,6.53891653710698,6.53891653710698,6.53891653710698,6.53891653710698,0,0.0,1.0
2002-11-29,47.0,47.0,47.0,47.0,0,6.53891653710698,6.53891653710698,6.53891653710698,6.53891653710698,0,0.0,1.0
2002-12-02,47.0,47.0,47.0,47.0,0,6.53891653710698,6.53891653710698,6.53891653710698,6.53891653710698,0,0.0,1.0
2002-12-03,47.0,47.0,47.0,47.0,0,6.53891653710698,6.53891653710698,6.53891653710698,6.53891653710698,0,0.0,1.0
2002-12-04,47.0,47.0,47.0,47.0,0,6.53891653710698,6.53891653710698,6.53891653710698,6.53891653710698,0,0.0,1.0
2002-12-05,47.0,47.0,47.0,47.0,0,6.53891653710698,6.53891653710698,6.53891653710698,6.53891653710698,0,0.0,1.0
2002-12-06,47.0,47.0,47.0,47.0,0,6.53891653710698,6.53891653710698,6.53891653710698,6.53891653710698,0,0.0,1.0
2002-12-09,47.0,47.0,47.0,47.0,0,6.53891653710698,6.53891653710698,6.53891653710698,6.53891653710698,0,0.0,1.0
2002-12-10,47.0,47.0,47.0,47.0,0,6.53891653710698,6.53891653710698,6.53891653710698,6.53891653710698,0,0.0,1.0
2002-12-11,47.0,47.0,47.0,47.0,0,6.53891653710698,6.53891653710698,6.53891653710698,6.53891653710698,0,0.0,1.0
2002-12-12,46.05,46.05,46.05,46.05,1000,6.40674694752716,6.40674694752716,6.40674694752716,6.40674694752716,7187.73511380438,0.0,1.0
2002-12-13,46.5,47.0,45.9,47.0,2200,6.46935359522286,6.53891653710698,6.38587806496192,6.53891653710698,15813.0172503697,0.0,1.0
2002-12-16,46.5,46.5,46.5,46.5,0,6.46935359522286,6.46935359522286,6.46935359522286,6.46935359522286,0,0.0,1.0
2002-12-17,46.5,46.5,46.5,46.5,0,6.46935359522286,6.46935359522286,6.46935359522286,6.46935359522286,0,0.0,1.0
2002-12-18,46.5,46.5,46.5,46.5,0,6.46935359522286,6.46935359522286,6.46935359522286,6.46935359522286,0,0.0,1.0
2002-12-19,46.75,46.75,46.75,46.75,1000,6.50413506616492,6.50413506616492,6.50413506616492,6.50413506616492,7187.73511380438,0.0,1.0
2002-12-20,46.75,46.75,46.75,46.75,0,6.50413506616492,6.50413506616492,6.50413506616492,6.50413506616492,0,0.0,1.0
2002-12-23,46.75,46.75,46.75,46.75,0,6.50413506616492,6.50413506616492,6.50413506616492,6.50413506616492,0,0.0,1.0
2002-12-24,46.75,46.75,46.75,46.75,0,6.50413506616492,6.50413506616492,6.50413506616492,6.50413506616492,0,0.0,1.0
2002-12-26,46.75,46.75,46.75,46.75,0,6.50413506616492,6.50413506616492,6.50413506616492,6.50413506616492,0,0.0,1.0
2002-12-27,46.75,46.75,46.75,46.75,0,6.50413506616492,6.50413506616492,6.50413506616492,6.50413506616492,0,0.0,1.0
2002-12-30,46.75,46.75,46.75,46.75,0,6.50413506616492,6.50413506616492,6.50413506616492,6.50413506616492,0,0.0,1.0
2002-12-31,46.75,46.75,46.0,46.0,800,6.50413506616492,6.50413506616492,6.39979065333875,6.39979065333875,5750.18809104351,0.0,1.0
2003-01-02,46.75,46.75,46.75,46.75,0,6.50413506616492,6.50413506616492,6.50413506616492,6.50413506616492,0,0.0,1.0
2003-01-03,46.75,46.75,46.75,46.75,0,6.50413506616492,6.50413506616492,6.50413506616492,6.50413506616492,0,0.0,1.0
2003-01-06,46.75,46.75,46.75,46.75,0,6.50413506616492,6.50413506616492,6.50413506616492,6.50413506616492,0,0.0,1.0
2003-01-07,46.3,46.3,46.05,46.1,46800,6.44152841846922,6.44152841846922,6.40674694752716,6.41370324171557,336386.003326045,0.0,1.0
2003-01-08,46.3,46.3,46.3,46.3,0,6.44152841846922,6.44152841846922,6.44152841846922,6.44152841846922,0,0.0,1.0
2003-01-09,46.05,46.05,46.05,46.05,400,6.40674694752716,6.40674694752716,6.40674694752716,6.40674694752716,2875.09404552175,0.0,1.0
2003-01-10,47.0,47.25,46.5,47.25,2200,6.53891653710698,6.57369800804904,6.46935359522286,6.57369800804904,15813.0172503696,0.0,1.0
2003-01-13,47.0,47.0,47.0,47.0,400,6.53891653710698,6.53891653710698,6.53891653710698,6.53891653710698,2875.09404552175,0.0,1.0
2003-01-14,47.0,47.0,47.0,47.0,0,6.53891653710698,6.53891653710698,6.53891653710698,6.53891653710698,0,0.0,1.0
2003-01-15,47.0,47.0,47.0,47.0,0,6.53891653710698,6.53891653710698,6.53891653710698,6.53891653710698,0,0.0,1.0
2003-01-16,47.0,47.0,47.0,47.0,0,6.53891653710698,6.53891653710698,6.53891653710698,6.53891653710698,0,0.0,1.0
2003-01-17,47.0,47.0,47.0,47.0,0,6.53891653710698,6.53891653710698,6.53891653710698,6.53891653710698,0,0.0,1.0
2003-01-21,47.0,47.0,47.0,47.0,0,6.53891653710698,6.53891653710698,6.53891653710698,6.53891653710698,0,0.0,1.0
2003-01-22,47.0,47.0,47.0,47.0,0,6.53891653710698,6.53891653710698,6.53891653710698,6.53891653710698,0,0.0,1.0
2003-01-23,47.0,47.0,47.0,47.0,0,6.53891653710698,6.53891653710698,6.53891653710698,6.53891653710698,0,0.0,1.0
2003-01-24,47.0,47.0,47.0,47.0,0,6.53891653710698,6.53891653710698,6.53891653710698,6.53891653710698,0,0.0,1.0
2003-01-27,47.0,47.0,47.0,47.0,0,6.53891653710698,6.53891653710698,6.53891653710698,6.53891653710698,0,0.0,1.0
2003-01-28,47.0,47.0,47.0,47.0,0,6.53891653710698,6.53891653710698,6.53891653710698,6.53891653710698,0,0.0,1.0
2003-01-29,47.0,47.0,47.0,47.0,0,6.53891653710698,6.53891653710698,6.53891653710698,6.53891653710698,0,0.0,1.0
2003-01-30,47.3,47.3,47.3,47.3,11700,6.64186969109547,6.64186969109547,6.64186969109547,6.64186969109547,83321.4178745388,0.44,1.0
2003-01-31,47.3,47.3,47.3,47.3,0,6.64186969109547,6.64186969109547,6.64186969109547,6.64186969109547,0,0.0,1.0
2003-02-03,48.0,48.0,47.75,47.75,10100,6.74016374572057,6.74016374572057,6.7050587262116,6.7050587262116,71927.0359429779,0.0,1.0
2003-02-04,48.0,48.0,48.0,48.0,0,6.74016374572057,6.74016374572057,6.74016374572057,6.74016374572057,0,0.0,1.0
2003-02-05,48.0,48.0,48.0,48.0,0,6.74016374572057,6.74016374572057,6.74016374572057,6.74016374572057,0,0.0,1.0
2003-02-06,48.0,48.0,48.0,48.0,0,6.74016374572057,6.74016374572057,6.74016374572057,6.74016374572057,0,0.0,1.0
2003-02-07,48.0,48.0,48.0,48.0,0,6.74016374572057,6.74016374572057,6.74016374572057,6.74016374572057,0,0.0,1.0
2003-02-10,48.0,48.0,48.0,48.0,0,6.74016374572057,6.74016374572057,6.74016374572057,6.74016374572057,0,0.0,1.0
2003-02-11,48.0,48.0,48.0,48.0,0,6.74016374572057,6.74016374572057,6.74016374572057,6.74016374572057,0,0.0,1.0
2003-02-12,48.0,48.0,48.0,48.0,0,6.74016374572057,6.74016374572057,6.74016374572057,6.74016374572057,0,0.0,1.0
2003-02-13,48.5,48.75,48.5,48.75,2000,6.81037378473849,6.84547880424745,6.81037378473849,6.84547880424745,14242.9774144511,0.0,1.0
2003-02-14,47.75,47.75,47.5,47.75,2000,6.7050587262116,6.7050587262116,6.66995370670264,6.7050587262116,14242.9774144511,0.0,1.0
2003-02-18,47.75,47.75,47.75,47.75,0,6.7050587262116,6.7050587262116,6.7050587262116,6.7050587262116,0,0.0,1.0
2003-02-19,48.75,48.75,48.75,48.75,1300,6.84547880424745,6.84547880424745,6.84547880424745,6.84547880424745,9257.9353193932,0.0,1.0
2003-02-20,48.75,48.75,48.75,48.75,200,6.84547880424745,6.84547880424745,6.84547880424745,6.84547880424745,1424.29774144511,0.0,1.0
2003-02-21,48.75,48.75,48.75,48.75,600,6.84547880424745,6.84547880424745,6.84547880424745,6.84547880424745,4272.89322433532,0.0,1.0
2003-02-24,48.5,48.75,48.5,48.75,2500,6.81037378473849,6.84547880424745,6.81037378473849,6.84547880424745,17803.7217680638,0.0,1.0
2003-02-25,48.5,48.5,48.5,48.5,100,6.81037378473849,6.81037378473849,6.81037378473849,6.81037378473849,712.148870722554,0.0,1.0
2003-02-26,48.5,48.5,48.5,48.5,0,6.81037378473849,6.81037378473849,6.81037378473849,6.81037378473849,0,0.0,1.0
2003-02-27,48.5,48.5,48.5,48.5,0,6.81037378473849,6.81037378473849,6.81037378473849,6.81037378473849,0,0.0,1.0
2003-02-28,48.5,48.5,48.5,48.5,0,6.81037378473849,6.81037378473849,6.81037378473849,6.81037378473849,0,0.0,1.0
2003-03-03,48.5,48.5,48.5,48.5,0,6.81037378473849,6.81037378473849,6.81037378473849,6.81037378473849,0,0.0,1.0
2003-03-04,48.5,48.5,48.5,48.5,0,6.81037378473849,6.81037378473849,6.81037378473849,6.81037378473849,0,0.0,1.0
2003-03-05,48.5,48.5,48.5,48.5,0,6.81037378473849,6.81037378473849,6.81037378473849,6.81037378473849,0,0.0,1.0
2003-03-06,48.5,48.5,48.5,48.5,200,6.81037378473849,6.81037378473849,6.81037378473849,6.81037378473849,1424.29774144511,0.0,1.0
2003-03-07,48.0,48.3,48.0,48.3,2000,6.74016374572057,6.78228976913132,6.74016374572057,6.78228976913132,14242.9774144511,0.0,1.0
2003-03-10,48.1,48.5,48.0,48.5,1500,6.75420575352415,6.81037378473849,6.74016374572057,6.81037378473849,10682.2330608383,0.0,1.0
2003-03-11,48.1,48.1,48.1,48.1,0,6.75420575352415,6.75420575352415,6.75420575352415,6.75420575352415,0,0.0,1.0
2003-03-12,48.9,48.9,48.0,48.25,1600,6.86654181595283,6.86654181595283,6.74016374572057,6.77526876522953,11394.3819315609,0.0,1.0
2003-03-13,48.9,48.9,48.9,48.9,0,6.86654181595283,6.86654181595283,6.86654181595283,6.86654181595283,0,0.0,1.0
2003-03-14,48.9,48.9,48.9,48.9,0,6.86654181595283,6.86654181595283,6.86654181595283,6.86654181595283,0,0.0,1.0
2003-03-17,48.9,48.9,48.9,48.9,0,6.86654181595283,6.86654181595283,6.86654181595283,6.86654181595283,0,0.0,1.0
2003-03-18,48.9,48.9,48.9,48.9,0,6.86654181595283,6.86654181595283,6.86654181595283,6.86654181595283,0,0.0,1.0
2003-03-19,48.9,48.9,48.9,48.9,0,6.86654181595283,6.86654181595283,6.86654181595283,6.86654181595283,0,0.0,1.0
2003-03-20,48.9,48.9,48.9,48.9,0,6.86654181595283,6.86654181595283,6.86654181595283,6.86654181595283,0,0.0,1.0
2003-03-21,48.9,48.9,48.9,48.9,0,6.86654181595283,6.86654181595283,6.86654181595283,6.86654181595283,0,0.0,1.0
2003-03-24,48.9,48.9,48.9,48.9,0,6.86654181595283,6.86654181595283,6.86654181595283,6.86654181595283,0,0.0,1.0
2003-03-25,48.9,48.9,48.9,48.9,0,6.86654181595283,6.86654181595283,6.86654181595283,6.86654181595283,0,0.0,1.0
2003-03-26,48.9,48.9,48.9,48.9,0,6.86654181595283,6.86654181595283,6.86654181595283,6.86654181595283,0,0.0,1.0
2003-03-27,48.9,48.9,48.9,48.9,0,6.86654181595283,6.86654181595283,6.86654181595283,6.86654181595283,0,0.0,1.0
2003-03-28,48.9,48.9,48.9,48.9,0,6.86654181595283,6.86654181595283,6.86654181595283,6.86654181595283,0,0.0,1.0
2003-03-31,48.9,48.9,48.9,48.9,0,6.86654181595283,6.86654181595283,6.86654181595283,6.86654181595283,0,0.0,1.0
2003-04-01,48.9,48.9,48.9,48.9,0,6.86654181595283,6.86654181595283,6.86654181595283,6.86654181595283,0,0.0,1.0
2003-04-02,48.9,48.9,48.9,48.9,0,6.86654181595283,6.86654181595283,6.86654181595283,6.86654181595283,0,0.0,1.0
2003-04-03,54.0,55.0,54.0,55.0,1200,7.58268421393564,7.72310429197148,7.58268421393564,7.72310429197148,8545.78644867064,0.0,1.0
2003-04-04,54.0,54.0,54.0,54.0,0,7.58268421393564,7.58268421393564,7.58268421393564,7.58268421393564,0,0.0,1.0
2003-04-07,54.0,54.0,54.0,54.0,0,7.58268421393564,7.58268421393564,7.58268421393564,7.58268421393564,0,0.0,1.0
2003-04-08,54.0,54.0,54.0,54.0,0,7.58268421393564,7.58268421393564,7.58268421393564,7.58268421393564,0,0.0,1.0
2003-04-09,54.0,54.0,54.0,54.0,0,7.58268421393564,7.58268421393564,7.58268421393564,7.58268421393564,0,0.0,1.0
2003-04-10,51.5,51.5,49.0,49.0,400,7.23163401884602,7.23163401884602,6.88058382375641,6.88058382375641,2848.59548289022,0.0,1.0
2003-04-11,51.5,51.5,51.5,51.5,0,7.23163401884602,7.23163401884602,7.23163401884602,7.23163401884602,0,0.0,1.0
2003-04-14,51.5,51.5,51.5,51.5,0,7.23163401884602,7.23163401884602,7.23163401884602,7.23163401884602,0,0.0,1.0
2003-04-15,51.5,51.5,51.5,51.5,0,7.23163401884602,7.23163401884602,7.23163401884602,7.23163401884602,0,0.0,1.0
2003-04-16,51.5,51.5,51.5,51.5,0,7.23163401884602,7.23163401884602,7.23163401884602,7.23163401884602,0,0.0,1.0
2003-04-17,51.5,51.5,51.5,51.5,0,7.23163401884602,7.23163401884602,7.23163401884602,7.23163401884602,0,0.0,1.0
2003-04-21,51.5,51.5,51.5,51.5,0,7.23163401884602,7.23163401884602,7.23163401884602,7.23163401884602,0,0.0,1.0
2003-04-22,53.5,53.5,48.0,48.0,700,7.51247417491771,7.51247417491771,6.74016374572057,6.74016374572057,4985.04209505788,0.0,1.0
2003-04-23,53.5,53.5,53.5,53.5,0,7.51247417491771,7.51247417491771,7.51247417491771,7.51247417491771,0,0.0,1.0
2003-04-24,53.5,53.5,53.5,53.5,0,7.51247417491771,7.51247417491771,7.51247417491771,7.51247417491771,0,0.0,1.0
2003-04-25,53.5,53.5,53.5,53.5,0,7.51247417491771,7.51247417491771,7.51247417491771,7.51247417491771,0,0.0,1.0
2003-04-28,53.5,53.5,53.5,53.5,0,7.51247417491771,7.51247417491771,7.51247417491771,7.51247417491771,0,0.0,1.0
2003-04-29,53.5,53.5,53.5,53.5,0,7.57425900925348,7.57425900925348,7.57425900925348,7.57425900925348,0,0.44,1.0
2003-04-30,53.5,53.5,53.5,53.5,0,7.57425900925348,7.57425900925348,7.57425900925348,7.57425900925348,0,0.0,1.0
2003-05-01,53.5,53.5,53.5,53.5,0,7.57425900925348,7.57425900925348,7.57425900925348,7.57425900925348,0,0.0,1.0
2003-05-02,53.5,53.5,53.5,53.5,0,7.57425900925348,7.57425900925348,7.57425900925348,7.57425900925348,0,0.0,1.0
2003-05-05,53.5,53.5,53.5,53.5,0,7.57425900925348,7.57425900925348,7.57425900925348,7.57425900925348,0,0.0,1.0
2003-05-06,53.5,53.5,53.5,53.5,0,7.57425900925348,7.57425900925348,7.57425900925348,7.57425900925348,0,0.0,1.0
2003-05-07,53.5,53.5,53.5,53.5,0,7.57425900925348,7.57425900925348,7.57425900925348,7.57425900925348,0,0.0,1.0
2003-05-08,54.0,55.25,54.0,55.25,7700,7.64504647662969,7.82201514507019,7.64504647662969,7.82201514507019,54388.1585639889,0.0,1.0
2003-05-09,53.0,53.0,53.0,53.0,2000,7.50347154187728,7.50347154187728,7.50347154187728,7.50347154187728,14126.7944322049,0.0,1.0
2003-05-12,53.0,53.0,53.0,53.0,0,7.50347154187728,7.50347154187728,7.50347154187728,7.50347154187728,0,0.0,1.0
2003-05-13,53.0,53.0,53.0,53.0,0,7.50347154187728,7.50347154187728,7.50347154187728,7.50347154187728,0,0.0,1.0
2003-05-14,54.0,54.0,53.9883,53.9883,400,7.64504647662969,7.64504647662969,7.64339004989308,7.64339004989308,2825.35888644098,0.0,1.0
2003-05-15,54.0,55.25,54.0,54.0,4700,7.64504647662969,7.82201514507019,7.64504647662969,7.64504647662969,33197.9669156815,0.0,1.0
2003-05-16,54.0,54.0,54.0,54.0,300,7.64504647662969,7.64504647662969,7.64504647662969,7.64504647662969,2119.01916483074,0.0,1.0
2003-05-19,54.0,54.0,54.0,54.0,0,7.64504647662969,7.64504647662969,7.64504647662969,7.64504647662969,0,0.0,1.0
2003-05-20,54.0,54.0,54.0,54.0,0,7.64504647662969,7.64504647662969,7.64504647662969,7.64504647662969,0,0.0,1.0
2003-05-21,54.0,54.0,54.0,54.0,0,7.70733944792074,7.70733944792074,7.70733944792074,7.70733944792074,0,0.44,1.0
2003-05-22,53.5,53.5,53.5,53.5,300,7.63597519377333,7.63597519377333,7.63597519377333,7.63597519377333,2101.89263227149,0.0,1.0
2003-05-23,53.5,53.5,53.5,53.5,0,7.63597519377333,7.63597519377333,7.63597519377333,7.63597519377333,0,0.0,1.0
2003-05-27,53.5,53.5,53.5,53.5,0,7.63597519377333,7.63597519377333,7.63597519377333,7.63597519377333,0,0.0,1.0
2003-05-28,53.5,53.5,53.5,53.5,0,7.63597519377333,7.63597519377333,7.63597519377333,7.63597519377333,0,0.0,1.0
2003-05-29,55.25,55.5,54.75,55.5,2100,7.88575008328928,7.92143221036299,7.81438582914186,7.92143221036299,14713.2484259004,0.0,1.0
2003-05-30,55.25,55.5,54.75,55.5,3600,7.88575008328928,7.92143221036299,7.81438582914186,7.92143221036299,25222.7115872578,0.0,1.0
2003-06-02,55.0,55.0,55.0,55.0,200,7.85006795621557,7.85006795621557,7.85006795621557,7.85006795621557,1401.26175484766,0.0,1.0
2003-06-03,53.5,55.0,53.5,55.0,1100,7.63597519377333,7.85006795621557,7.63597519377333,7.85006795621557,7706.93965166212,0.0,1.0
2003-06-04,53.5,53.5,53.5,53.5,0,7.63597519377333,7.63597519377333,7.63597519377333,7.63597519377333,0,0.0,1.0
2003-06-05,53.5,53.5,53.5,53.5,0,7.63597519377333,7.63597519377333,7.63597519377333,7.63597519377333,0,0.0,1.0
2003-06-06,55.0,55.0,54.75,54.75,600,7.85006795621557,7.85006795621557,7.81438582914186,7.81438582914186,4203.78526454297,0.0,1.0
2003-06-09,55.0,55.0,55.0,55.0,0,7.85006795621557,7.85006795621557,7.85006795621557,7.85006795621557,0,0.0,1.0
2003-06-10,55.0,55.0,55.0,55.0,0,7.85006795621557,7.85006795621557,7.85006795621557,7.85006795621557,0,0.0,1.0
2003-06-11,55.0,55.0,55.0,55.0,0,7.85006795621557,7.85006795621557,7.85006795621557,7.85006795621557,0,0.0,1.0
2003-06-12,55.0,55.0,55.0,55.0,0,7.85006795621557,7.85006795621557,7.85006795621557,7.85006795621557,0,0.0,1.0
2003-06-13,53.05,53.05,53.05,53.05,1000,7.57174736504065,7.57174736504065,7.57174736504065,7.57174736504065,7006.30877423829,0.0,1.0
2003-06-16,53.05,53.05,53.05,53.05,0,7.57174736504065,7.57174736504065,7.57174736504065,7.57174736504065,0,0.0,1.0
2003-06-17,55.0,55.0,55.0,55.0,100,7.85006795621557,7.85006795621557,7.85006795621557,7.85006795621557,700.630877423829,0.0,1.0
2003-06-18,53.1,53.1,53.1,53.1,300,7.5788837904554,7.5788837904554,7.5788837904554,7.5788837904554,2101.89263227149,0.0,1.0
2003-06-19,53.1,53.1,53.1,53.1,0,7.5788837904554,7.5788837904554,7.5788837904554,7.5788837904554,0,0.0,1.0
2003-06-20,54.75,55.0,54.68,54.68,1600,7.81438582914186,7.85006795621557,7.80439483356123,7.80439483356123,11210.0940387813,0.0,1.0
2003-06-23,54.75,55.0,54.75,55.0,600,7.81438582914186,7.85006795621557,7.81438582914186,7.85006795621557,4203.78526454298,0.0,1.0
2003-06-24,54.75,55.25,54.0,55.25,11800,7.81438582914186,7.88575008328928,7.70733944792074,7.88575008328928,82674.4435360119,0.0,1.0
2003-06-25,54.75,54.75,54.75,54.75,0,7.81438582914186,7.81438582914186,7.81438582914186,7.81438582914186,0,0.0,1.0
2003-06-26,54.75,54.75,54.75,54.75,0,7.81438582914186,7.81438582914186,7.81438582914186,7.81438582914186,0,0.0,1.0
2003-06-27,54.75,54.75,54.75,54.75,0,7.81438582914186,7.81438582914186,7.81438582914186,7.81438582914186,0,0.0,1.0
2003-06-30,54.75,54.75,54.75,54.75,0,7.81438582914186,7.81438582914186,7.81438582914186,7.81438582914186,0,0.0,1.0
2003-07-01,54.75,54.75,54.75,54.75,0,7.81438582914186,7.81438582914186,7.81438582914186,7.81438582914186,0,0.0,1.0
2003-07-02,53.1,55.0,53.1,55.0,200,7.5788837904554,7.85006795621557,7.5788837904554,7.85006795621557,1401.26175484766,0.0,1.0
2003-07-03,53.1,53.1,53.1,53.1,0,7.5788837904554,7.5788837904554,7.5788837904554,7.5788837904554,0,0.0,1.0
2003-07-07,53.1,53.1,53.1,53.1,0,7.5788837904554,7.5788837904554,7.5788837904554,7.5788837904554,0,0.0,1.0
2003-07-08,55.0,55.0,54.75,55.0,600,7.85006795621557,7.85006795621557,7.81438582914186,7.85006795621557,4203.78526454297,0.0,1.0
2003-07-09,55.0,55.0,55.0,55.0,0,7.85006795621557,7.85006795621557,7.85006795621557,7.85006795621557,0,0.0,1.0
2003-07-10,53.1484,53.1484,53.1484,53.1484,100,7.58579185025687,7.58579185025687,7.58579185025687,7.58579185025687,700.630877423829,0.0,1.0
2003-07-11,53.1484,53.1484,53.1484,53.1484,0,7.58579185025687,7.58579185025687,7.58579185025687,7.58579185025687,0,0.0,1.0
2003-07-14,53.1484,53.1484,53.1484,53.1484,0,7.58579185025687,7.58579185025687,7.58579185025687,7.58579185025687,0,0.0,1.0
2003-07-15,53.1484,53.1484,53.1484,53.1484,0,7.58579185025687,7.58579185025687,7.58579185025687,7.58579185025687,0,0.0,1.0
2003-07-16,53.1484,53.1484,53.1484,53.1484,0,7.58579185025687,7.58579185025687,7.58579185025687,7.58579185025687,0,0.0,1.0
2003-07-17,53.1484,53.1484,53.1484,53.1484,0,7.58579185025687,7.58579185025687,7.58579185025687,7.58579185025687,0,0.0,1.0
2003-07-18,53.1484,53.1484,53.1484,53.1484,0,7.58579185025687,7.58579185025687,7.58579185025687,7.58579185025687,0,0.0,1.0
2003-07-21,53.1484,53.1484,53.1484,53.1484,0,7.58579185025687,7.58579185025687,7.58579185025687,7.58579185025687,0,0.0,1.0
2003-07-22,53.1484,53.1484,53.1484,53.1484,0,7.58579185025687,7.58579185025687,7.58579185025687,7.58579185025687,0,0.0,1.0
2003-07-23,53.1484,53.1484,53.1484,53.1484,0,7.58579185025687,7.58579185025687,7.58579185025687,7.58579185025687,0,0.0,1.0
2003-07-24,55.0,55.0,55.0,55.0,100,7.85006795621557,7.85006795621557,7.85006795621557,7.85006795621557,700.630877423829,0.0,1.0
2003-07-25,55.0,55.0,55.0,55.0,0,7.85006795621557,7.85006795621557,7.85006795621557,7.85006795621557,0,0.0,1.0
2003-07-28,55.0,55.0,54.0,54.0,700,7.85006795621557,7.85006795621557,7.70733944792074,7.70733944792074,4904.4161419668,0.0,1.0
2003-07-29,56.0,56.0,56.0,56.0,300,7.9927964645104,7.9927964645104,7.9927964645104,7.9927964645104,2101.89263227149,0.0,1.0
2003-07-30,56.0,56.0,56.0,56.0,0,8.05845157832602,8.05845157832602,8.05845157832602,8.05845157832602,0,0.46,1.0
2003-07-31,56.0,56.0,56.0,56.0,0,8.05845157832602,8.05845157832602,8.05845157832602,8.05845157832602,0,0.0,1.0
2003-08-01,55.0508,55.0508,55.0508,55.0508,500,7.92186082407339,7.92186082407339,7.92186082407339,7.92186082407339,3474.61292381637,0.0,1.0
2003-08-04,55.0508,55.0508,55.0508,55.0508,0,7.92186082407339,7.92186082407339,7.92186082407339,7.92186082407339,0,0.0,1.0
2003-08-05,55.0508,55.0508,55.0508,55.0508,0,7.92186082407339,7.92186082407339,7.92186082407339,7.92186082407339,0,0.0,1.0
2003-08-06,55.0508,55.0508,55.0508,55.0508,0,7.92186082407339,7.92186082407339,7.92186082407339,7.92186082407339,0,0.0,1.0
2003-08-07,55.0508,55.0508,55.0508,55.0508,0,7.92186082407339,7.92186082407339,7.92186082407339,7.92186082407339,0,0.0,1.0
2003-08-08,55.0508,55.0508,55.0508,55.0508,0,7.92186082407339,7.92186082407339,7.92186082407339,7.92186082407339,0,0.0,1.0
2003-08-11,55.0508,55.0508,55.0508,55.0508,0,7.92186082407339,7.92186082407339,7.92186082407339,7.92186082407339,0,0.0,1.0
2003-08-12,55.0508,55.0508,55.0508,55.0508,0,7.92186082407339,7.92186082407339,7.92186082407339,7.92186082407339,0,0.0,1.0
2003-08-13,55.25,55.5,55.25,55.5,800,7.95052588754487,7.98650111780525,7.95052588754487,7.98650111780525,5559.38067810619,0.0,1.0
2003-08-14,55.25,55.25,55.25,55.25,0,7.95052588754487,7.95052588754487,7.95052588754487,7.95052588754487,0,0.0,1.0
2003-08-15,55.25,55.25,55.25,55.25,0,7.95052588754487,7.95052588754487,7.95052588754487,7.95052588754487,0,0.0,1.0
2003-08-18,55.25,55.25,55.25,55.25,0,7.95052588754487,7.95052588754487,7.95052588754487,7.95052588754487,0,0.0,1.0
2003-08-19,55.25,55.25,55.25,55.25,0,7.95052588754487,7.95052588754487,7.95052588754487,7.95052588754487,0,0.0,1.0
2003-08-20,55.25,55.25,55.25,55.25,0,7.95052588754487,7.95052588754487,7.95052588754487,7.95052588754487,0,0.0,1.0
2003-08-21,55.25,55.25,55.25,55.25,0,7.95052588754487,7.95052588754487,7.95052588754487,7.95052588754487,0,0.0,1.0
2003-08-22,55.25,55.25,55.25,55.25,0,7.95052588754487,7.95052588754487,7.95052588754487,7.95052588754487,0,0.0,1.0
2003-08-25,55.25,55.25,55.25,55.25,0,7.95052588754487,7.95052588754487,7.95052588754487,7.95052588754487,0,0.0,1.0
2003-08-26,55.25,55.25,55.25,55.25,0,7.95052588754487,7.95052588754487,7.95052588754487,7.95052588754487,0,0.0,1.0
2003-08-27,56.0,56.0,55.3008,55.3008,200,8.05845157832602,8.05845157832602,7.95783605433378,7.95783605433378,1389.84516952655,0.0,1.0
2003-08-28,56.0,56.0,56.0,56.0,0,8.05845157832602,8.05845157832602,8.05845157832602,8.05845157832602,0,0.0,1.0
2003-08-29,56.0,56.0,55.1016,55.1016,900,8.05845157832602,8.05845157832602,7.9291709908623,7.9291709908623,6254.30326286946,0.0,1.0
2003-09-02,56.0,56.0,56.0,56.0,0,8.05845157832602,8.05845157832602,8.05845157832602,8.05845157832602,0,0.0,1.0
2003-09-03,57.25,57.25,57.25,57.25,100,8.23832772962794,8.23832772962794,8.23832772962794,8.23832772962794,694.922584763274,0.0,1.0
2003-09-04,57.25,57.25,57.25,57.25,0,8.23832772962794,8.23832772962794,8.23832772962794,8.23832772962794,0,0.0,1.0
2003-09-05,57.25,57.25,57.25,57.25,0,8.23832772962794,8.23832772962794,8.23832772962794,8.23832772962794,0,0.0,1.0
2003-09-08,57.0,57.25,57.0,57.25,400,8.20235249936756,8.23832772962794,8.20235249936756,8.23832772962794,2779.69033905309,0.0,1.0
2003-09-09,57.0,57.0,57.0,57.0,0,8.20235249936756,8.20235249936756,8.20235249936756,8.20235249936756,0,0.0,1.0
2003-09-10,57.25,57.25,57.25,57.25,200,8.23832772962794,8.23832772962794,8.23832772962794,8.23832772962794,1389.84516952655,0.0,1.0
2003-09-11,57.25,57.25,57.25,57.25,0,8.23832772962794,8.23832772962794,8.23832772962794,8.23832772962794,0,0.0,1.0
2003-09-12,57.25,57.25,57.25,57.25,0,8.30452215330705,8.30452215330705,8.30452215330705,8.30452215330705,0,0.46,1.0
2003-09-15,57.25,57.25,57.25,57.25,0,8.30452215330705,8.30452215330705,8.30452215330705,8.30452215330705,0,0.0,1.0
2003-09-16,57.25,57.25,57.25,57.25,0,8.30452215330705,8.30452215330705,8.30452215330705,8.30452215330705,0,0.0,1.0
2003-09-17,57.25,57.25,57.25,57.25,0,8.30452215330705,8.30452215330705,8.30452215330705,8.30452215330705,0,0.0,1.0
2003-09-18,57.0,57.25,57.0,57.25,500,8.26825786442798,8.30452215330705,8.26825786442798,8.30452215330705,3446.91717013493,0.0,1.0
2003-09-19,57.0,57.0,57.0,57.0,0,8.26825786442798,8.26825786442798,8.26825786442798,8.26825786442798,0,0.0,1.0
2003-09-22,57.0,57.0,57.0,57.0,0,8.26825786442798,8.26825786442798,8.26825786442798,8.26825786442798,0,0.0,1.0
2003-09-23,57.0,57.0,57.0,57.0,0,8.26825786442798,8.26825786442798,8.26825786442798,8.26825786442798,0,0.0,1.0
2003-09-24,57.0,57.0,57.0,57.0,0,8.26825786442798,8.26825786442798,8.26825786442798,8.26825786442798,0,0.0,1.0
2003-09-25,57.0,57.0,57.0,57.0,0,8.26825786442798,8.26825786442798,8.26825786442798,8.26825786442798,0,0.0,1.0
2003-09-26,57.0,57.0,57.0,57.0,0,8.26825786442798,8.26825786442798,8.26825786442798,8.26825786442798,0,0.0,1.0
2003-09-29,57.0,57.0,57.0,57.0,0,8.26825786442798,8.26825786442798,8.26825786442798,8.26825786442798,0,0.0,1.0
2003-09-30,57.0,57.0,57.0,57.0,0,8.26825786442798,8.26825786442798,8.26825786442798,8.26825786442798,0,0.0,1.0
2003-10-01,57.0,57.0,57.0,57.0,0,8.26825786442798,8.26825786442798,8.26825786442798,8.26825786442798,0,0.0,1.0
2003-10-02,57.0,57.0,57.0,57.0,0,8.26825786442798,8.26825786442798,8.26825786442798,8.26825786442798,0,0.0,1.0
2003-10-03,57.0,57.0,57.0,57.0,0,8.26825786442798,8.26825786442798,8.26825786442798,8.26825786442798,0,0.0,1.0
2003-10-06,57.0,57.0,57.0,57.0,0,8.26825786442798,8.26825786442798,8.26825786442798,8.26825786442798,0,0.0,1.0
2003-10-07,57.0,57.0,57.0,57.0,0,8.26825786442798,8.26825786442798,8.26825786442798,8.26825786442798,0,0.0,1.0
2003-10-08,57.0,57.0,57.0,57.0,0,8.26825786442798,8.26825786442798,8.26825786442798,8.26825786442798,0,0.0,1.0
2003-10-09,57.0,57.0,57.0,57.0,0,8.26825786442798,8.26825786442798,8.26825786442798,8.26825786442798,0,0.0,1.0
2003-10-10,58.0,58.0,58.0,58.0,200,8.41331501994426,8.41331501994426,8.41331501994426,8.41331501994426,1378.76686805397,0.0,1.0
2003-10-13,58.0,58.0,58.0,58.0,0,8.41331501994426,8.41331501994426,8.41331501994426,8.41331501994426,0,0.0,1.0
2003-10-14,56.75,56.75,56.75,56.75,1000,8.23199357554891,8.23199357554891,8.23199357554891,8.23199357554891,6893.83434026987,0.0,1.0
2003-10-15,58.0,58.0,58.0,58.0,1000,8.41331501994426,8.41331501994426,8.41331501994426,8.41331501994426,6893.83434026987,0.0,1.0
2003-10-16,58.0,58.0,58.0,58.0,0,8.41331501994426,8.41331501994426,8.41331501994426,8.41331501994426,0,0.0,1.0
2003-10-17,58.0,58.0,58.0,58.0,0,8.41331501994426,8.41331501994426,8.41331501994426,8.41331501994426,0,0.0,1.0
2003-10-20,58.0,58.0,58.0,58.0,0,8.41331501994426,8.41331501994426,8.41331501994426,8.41331501994426,0,0.0,1.0
2003-10-21,58.0,58.0,58.0,58.0,0,8.41331501994426,8.41331501994426,8.41331501994426,8.41331501994426,0,0.0,1.0
2003-10-22,58.0,58.0,58.0,58.0,0,8.41331501994426,8.41331501994426,8.41331501994426,8.41331501994426,0,0.0,1.0
2003-10-23,58.0,58.0,58.0,58.0,0,8.41331501994426,8.41331501994426,8.41331501994426,8.41331501994426,0,0.0,1.0
2003-10-24,58.0,58.0,58.0,58.0,0,8.41331501994426,8.41331501994426,8.41331501994426,8.41331501994426,0,0.0,1.0
2003-10-27,57.0,57.0,57.0,57.0,500,8.26825786442798,8.26825786442798,8.26825786442798,8.26825786442798,3446.91717013493,0.0,1.0
2003-10-28,58.0,58.0,58.0,58.0,300,8.41331501994426,8.41331501994426,8.41331501994426,8.41331501994426,2068.15030208096,0.0,1.0
2003-10-29,59.75,59.75,58.0,58.0,200,8.66716504209775,8.66716504209775,8.41331501994426,8.41331501994426,1378.76686805397,0.0,1.0
2003-10-30,59.75,59.75,59.75,59.75,0,8.73389133363523,8.73389133363523,8.73389133363523,8.73389133363523,0,0.46,1.0
2003-10-31,59.75,59.75,59.75,59.75,0,8.73389133363523,8.73389133363523,8.73389133363523,8.73389133363523,0,0.0,1.0
2003-11-03,59.75,59.75,59.75,59.75,0,8.73389133363523,8.73389133363523,8.73389133363523,8.73389133363523,0,0.0,1.0
2003-11-04,59.75,59.75,59.75,59.75,0,8.73389133363523,8.73389133363523,8.73389133363523,8.73389133363523,0,0.0,1.0
2003-11-05,59.75,59.75,59.75,59.75,0,8.73389133363523,8.73389133363523,8.73389133363523,8.73389133363523,0,0.0,1.0
2003-11-06,59.75,59.75,59.75,59.75,0,8.73389133363523,8.73389133363523,8.73389133363523,8.73389133363523,0,0.0,1.0
2003-11-07,59.75,59.75,59.75,59.75,0,8.73389133363523,8.73389133363523,8.73389133363523,8.73389133363523,0,0.0,1.0
2003-11-10,57.5,57.5,57.5,57.5,500,8.40500002818453,8.40500002818453,8.40500002818453,8.40500002818453,3420.58297484741,0.0,1.0
2003-11-11,57.5,57.5,57.5,57.5,0,8.40500002818453,8.40500002818453,8.40500002818453,8.40500002818453,0,0.0,1.0
2003-11-12,58.0,58.0,58.0,58.0,500,8.47808698495136,8.47808698495136,8.47808698495136,8.47808698495136,3420.58297484741,0.0,1.0
2003-11-13,58.0,58.0,58.0,58.0,0,8.47808698495136,8.47808698495136,8.47808698495136,8.47808698495136,0,0.0,1.0
2003-11-14,58.0,58.0,58.0,58.0,1200,8.47808698495136,8.47808698495136,8.47808698495136,8.47808698495136,8209.39913963377,0.0,1.0
2003-11-17,59.25,59.25,59.25,59.25,400,8.66080437686841,8.66080437686841,8.66080437686841,8.66080437686841,2736.46637987793,0.0,1.0
2003-11-18,59.25,59.25,59.25,59.25,0,8.66080437686841,8.66080437686841,8.66080437686841,8.66080437686841,0,0.0,1.0
2003-11-19,59.25,59.25,59.25,59.25,0,8.66080437686841,8.66080437686841,8.66080437686841,8.66080437686841,0,0.0,1.0
2003-11-20,59.25,59.25,59.25,59.25,0,8.66080437686841,8.66080437686841,8.66080437686841,8.66080437686841,0,0.0,1.0
2003-11-21,59.25,59.25,59.25,59.25,0,8.66080437686841,8.66080437686841,8.66080437686841,8.66080437686841,0,0.0,1.0
2003-11-24,59.25,59.25,59.25,59.25,0,8.66080437686841,8.66080437686841,8.66080437686841,8.66080437686841,0,0.0,1.0
2003-11-25,58.0,58.0,57.75,57.75,2200,8.47808698495136,8.47808698495136,8.44154350656795,8.44154350656795,15050.5650893286,0.0,1.0
2003-11-26,58.0,58.0,58.0,58.0,0,8.47808698495136,8.47808698495136,8.47808698495136,8.47808698495136,0,0.0,1.0
2003-11-28,58.0,58.0,58.0,58.0,0,8.47808698495136,8.47808698495136,8.47808698495136,8.47808698495136,0,0.0,1.0
2003-12-01,58.0,58.0,58.0,58.0,0,8.47808698495136,8.47808698495136,8.47808698495136,8.47808698495136,0,0.0,1.0
2003-12-02,58.0,58.0,58.0,58.0,0,8.47808698495136,8.47808698495136,8.47808698495136,8.47808698495136,0,0.0,1.0
2003-12-03,58.0,58.0,58.0,58.0,0,8.47808698495136,8.47808698495136,8.47808698495136,8.47808698495136,0,0.0,1.0
2003-12-04,58.25,58.25,57.75,57.76,1600,8.51463046333477,8.51463046333477,8.44154350656795,8.44300524570328,10945.8655195117,0.0,1.0
2003-12-05,59.5,59.5,59.5,59.5,300,8.69734785525182,8.69734785525182,8.69734785525182,8.69734785525182,2052.34978490845,0.0,1.0
2003-12-08,59.5,59.5,59.5,59.5,0,8.69734785525182,8.69734785525182,8.69734785525182,8.69734785525182,0,0.0,1.0
2003-12-09,59.5,59.5,59.5,59.5,0,8.69734785525182,8.69734785525182,8.69734785525182,8.69734785525182,0,0.0,1.0
2003-12-10,59.5,59.5,59.5,59.5,200,8.69734785525182,8.69734785525182,8.69734785525182,8.69734785525182,1368.23318993896,0.0,1.0
2003-12-11,59.0,59.5,59.0,59.5,400,8.624260898485,8.69734785525182,8.624260898485,8.69734785525182,2736.46637987793,0.0,1.0
2003-12-12,59.5,59.5,59.5,59.5,200,8.69734785525182,8.69734785525182,8.69734785525182,8.69734785525182,1368.23318993896,0.0,1.0
2003-12-15,59.5,59.5,59.5,59.5,0,8.69734785525182,8.69734785525182,8.69734785525182,8.69734785525182,0,0.0,1.0
2003-12-16,59.5,59.5,59.5,59.5,0,8.69734785525182,8.69734785525182,8.69734785525182,8.69734785525182,0,0.0,1.0
2003-12-17,59.5,59.5,59.5,59.5,0,8.69734785525182,8.69734785525182,8.69734785525182,8.69734785525182,0,0.0,1.0
2003-12-18,59.5,59.5,59.5,59.5,200,8.69734785525182,8.69734785525182,8.69734785525182,8.69734785525182,1368.23318993896,0.0,1.0
2003-12-19,59.0,59.0,58.5,58.5,3000,8.624260898485,8.624260898485,8.55117394171818,8.55117394171818,20523.4978490844,0.0,1.0
2003-12-22,59.75,59.75,59.5,59.5,2700,8.73389133363523,8.73389133363523,8.69734785525182,8.69734785525182,18471.148064176,0.0,1.0
2003-12-23,59.0,59.0,58.5,58.52,3400,8.624260898485,8.624260898485,8.55117394171818,8.55409741998885,23259.9642289624,0.0,1.0
2003-12-24,59.0,59.0,59.0,59.0,0,8.624260898485,8.624260898485,8.624260898485,8.624260898485,0,0.0,1.0
2003-12-26,59.0,59.0,59.0,59.0,0,8.624260898485,8.624260898485,8.624260898485,8.624260898485,0,0.0,1.0
2003-12-29,58.5,58.7,58.5,58.5,2600,8.55117394171818,8.58040872442491,8.55117394171818,8.55117394171818,17787.0314692065,0.0,1.0
2003-12-30,58.25,58.25,58.0,58.0,1200,8.51463046333477,8.51463046333477,8.47808698495136,8.47808698495136,8209.39913963378,0.0,1.0
2003-12-31,58.25,58.25,58.25,58.25,0,8.51463046333477,8.51463046333477,8.51463046333477,8.51463046333477,0,0.0,1.0
2004-01-02,58.25,58.25,58.25,58.25,1200,8.51463046333477,8.51463046333477,8.51463046333477,8.51463046333477,8209.39913963378,0.0,1.0
2004-01-05,58.25,58.25,58.25,58.25,0,8.51463046333477,8.51463046333477,8.51463046333477,8.51463046333477,0,0.0,1.0
2004-01-06,59.75,59.75,59.0,59.0,1300,8.73389133363523,8.73389133363523,8.624260898485,8.624260898485,8893.51573460326,0.0,1.0
2004-01-07,59.75,59.75,59.75,59.75,0,8.73389133363523,8.73389133363523,8.73389133363523,8.73389133363523,0,0.0,1.0
2004-01-08,59.75,59.75,59.75,59.75,0,8.73389133363523,8.73389133363523,8.73389133363523,8.73389133363523,0,0.0,1.0
2004-01-09,59.75,59.75,59.75,59.75,0,8.73389133363523,8.73389133363523,8.73389133363523,8.73389133363523,0,0.0,1.0
2004-01-12,59.75,59.75,59.75,59.75,0,8.73389133363523,8.73389133363523,8.73389133363523,8.73389133363523,0,0.0,1.0
2004-01-13,58.75,58.75,58.75,58.75,3500,8.58771742010159,8.58771742010159,8.58771742010159,8.58771742010159,23944.0808239319,0.0,1.0
2004-01-14,58.57,58.57,58.57,58.57,1200,8.56140611566553,8.56140611566553,8.56140611566553,8.56140611566553,8209.39913963378,0.0,1.0
2004-01-15,58.57,58.57,58.57,58.57,0,8.56140611566553,8.56140611566553,8.56140611566553,8.56140611566553,0,0.0,1.0
2004-01-16,58.57,58.57,58.57,58.57,0,8.56140611566553,8.56140611566553,8.56140611566553,8.56140611566553,0,0.0,1.0
2004-01-20,58.41,58.41,58.41,58.41,100,8.53801828950015,8.53801828950015,8.53801828950015,8.53801828950015,684.116594969482,0.0,1.0
2004-01-21,58.41,58.41,58.41,58.41,0,8.53801828950015,8.53801828950015,8.53801828950015,8.53801828950015,0,0.0,1.0
2004-01-22,58.41,58.41,58.41,58.41,0,8.53801828950015,8.53801828950015,8.53801828950015,8.53801828950015,0,0.0,1.0
2004-01-23,58.41,58.41,58.41,58.41,0,8.53801828950015,8.53801828950015,8.53801828950015,8.53801828950015,0,0.0,1.0
2004-01-26,58.41,58.41,58.41,58.41,0,8.53801828950015,8.53801828950015,8.53801828950015,8.53801828950015,0,0.0,1.0
2004-01-27,58.41,58.41,58.41,58.41,0,8.53801828950015,8.53801828950015,8.53801828950015,8.53801828950015,0,0.0,1.0
2004-01-28,58.41,58.41,58.41,58.41,0,8.53801828950015,8.53801828950015,8.53801828950015,8.53801828950015,0,0.0,1.0
2004-01-29,58.41,58.41,58.41,58.41,0,8.60525828972563,8.60525828972563,8.60525828972563,8.60525828972563,0,0.46,1.0
2004-01-30,58.41,58.41,58.41,58.41,0,8.60525828972563,8.60525828972563,8.60525828972563,8.60525828972563,0,0.0,1.0
2004-02-02,58.41,58.41,58.41,58.41,0,8.60525828972563,8.60525828972563,8.60525828972563,8.60525828972563,0,0.0,1.0
2004-02-03,58.41,58.41,58.41,58.41,0,8.60525828972563,8.60525828972563,8.60525828972563,8.60525828972563,0,0.0,1.0
2004-02-04,58.41,58.41,58.41,58.41,0,8.60525828972563,8.60525828972563,8.60525828972563,8.60525828972563,0,0.0,1.0
2004-02-05,58.41,58.41,58.41,58.41,0,8.60525828972563,8.60525828972563,8.60525828972563,8.60525828972563,0,0.0,1.0
2004-02-06,58.41,58.41,58.41,58.41,0,8.60525828972563,8.60525828972563,8.60525828972563,8.60525828972563,0,0.0,1.0
2004-02-09,58.41,58.41,58.41,58.41,0,8.60525828972563,8.60525828972563,8.60525828972563,8.60525828972563,0,0.0,1.0
2004-02-10,58.41,58.41,58.41,58.41,0,8.60525828972563,8.60525828972563,8.60525828972563,8.60525828972563,0,0.0,1.0
2004-02-11,58.41,58.41,58.41,58.41,0,8.60525828972563,8.60525828972563,8.60525828972563,8.60525828972563,0,0.0,1.0
2004-02-12,58.41,58.41,58.41,58.41,0,8.60525828972563,8.60525828972563,8.60525828972563,8.60525828972563,0,0.0,1.0
2004-02-13,58.41,58.41,58.41,58.41,0,8.60525828972563,8.60525828972563,8.60525828972563,8.60525828972563,0,0.0,1.0
2004-02-17,58.41,58.41,58.41,58.41,0,8.60525828972563,8.60525828972563,8.60525828972563,8.60525828972563,0,0.0,1.0
2004-02-18,58.41,58.41,58.41,58.41,0,8.60525828972563,8.60525828972563,8.60525828972563,8.60525828972563,0,0.0,1.0
2004-02-19,58.35,58.4,58.35,58.4,400,8.59641878454871,8.60378503886281,8.59641878454871,8.60378503886281,2715.08410478461,0.0,1.0
2004-02-20,58.5,58.5,58.5,58.5,200,8.618517547491,8.618517547491,8.618517547491,8.618517547491,1357.5420523923,0.0,1.0
2004-02-23,59.0,59.0,59.0,59.0,200,8.69218009063195,8.69218009063195,8.69218009063195,8.69218009063195,1357.5420523923,0.0,1.0
2004-02-24,60.0,60.25,60.0,60.25,400,8.83950517691384,8.87633644848432,8.83950517691384,8.87633644848432,2715.08410478461,0.0,1.0
2004-02-25,60.0,60.0,60.0,60.0,0,8.83950517691384,8.83950517691384,8.83950517691384,8.83950517691384,0,0.0,1.0
2004-02-26,60.0,60.0,60.0,60.0,0,8.83950517691384,8.83950517691384,8.83950517691384,8.83950517691384,0,0.0,1.0
2004-02-27,60.0,60.0,60.0,60.0,0,8.83950517691384,8.83950517691384,8.83950517691384,8.83950517691384,0,0.0,1.0
2004-03-01,60.0,60.0,60.0,60.0,200,8.83950517691384,8.83950517691384,8.83950517691384,8.83950517691384,1357.5420523923,0.0,1.0
2004-03-02,60.0,60.0,60.0,60.0,0,8.83950517691384,8.83950517691384,8.83950517691384,8.83950517691384,0,0.0,1.0
2004-03-03,60.0,60.0,60.0,60.0,0,8.83950517691384,8.83950517691384,8.83950517691384,8.83950517691384,0,0.0,1.0
2004-03-04,60.0,60.0,60.0,60.0,0,8.83950517691384,8.83950517691384,8.83950517691384,8.83950517691384,0,0.0,1.0
2004-03-05,59.0,59.0,59.0,59.0,100,8.69218009063195,8.69218009063195,8.69218009063195,8.69218009063195,678.771026196151,0.0,1.0
2004-03-08,59.0,59.0,59.0,59.0,0,8.69218009063195,8.69218009063195,8.69218009063195,8.69218009063195,0,0.0,1.0
2004-03-09,59.25,59.25,58.416,59.0,3900,8.72901136220242,8.72901136220242,8.60614224024332,8.69218009063195,26472.0700216499,0.0,1.0
2004-03-10,59.25,59.75,59.1,59.75,1900,8.72901136220242,8.80267390534337,8.70691259926014,8.80267390534337,12896.6494977269,0.0,1.0
2004-03-11,59.75,59.75,59.75,59.75,200,8.80267390534337,8.80267390534337,8.80267390534337,8.80267390534337,1357.5420523923,0.0,1.0
2004-03-12,59.75,59.75,59.75,59.75,0,8.80267390534337,8.80267390534337,8.80267390534337,8.80267390534337,0,0.0,1.0
2004-03-15,59.0,59.0,59.0,59.0,400,8.69218009063195,8.69218009063195,8.69218009063195,8.69218009063195,2715.0841047846,0.0,1.0
2004-03-16,60.0,60.0,60.0,60.0,100,8.83950517691384,8.83950517691384,8.83950517691384,8.83950517691384,678.771026196151,0.0,1.0
2004-03-17,60.0,60.0,60.0,60.0,0,8.83950517691384,8.83950517691384,8.83950517691384,8.83950517691384,0,0.0,1.0
2004-03-18,60.0,60.0,60.0,60.0,0,8.83950517691384,8.83950517691384,8.83950517691384,8.83950517691384,0,0.0,1.0
2004-03-19,59.01,59.01,59.01,59.01,300,8.69365334149477,8.69365334149477,8.69365334149477,8.69365334149477,2036.31307858845,0.0,1.0
2004-03-22,59.0,59.25,59.0,59.25,1300,8.69218009063195,8.72901136220242,8.69218009063195,8.72901136220242,8824.02334054996,0.0,1.0
2004-03-23,61.0,61.0,59.0,59.5,9200,8.98683026319574,8.98683026319574,8.69218009063195,8.7658426337729,62446.9344100459,0.0,1.0
2004-03-24,61.0,61.0,61.0,61.0,800,8.98683026319574,8.98683026319574,8.98683026319574,8.98683026319574,5430.16820956921,0.0,1.0
2004-03-25,61.0,61.0,59.25,60.0,1000,8.98683026319574,8.98683026319574,8.72901136220242,8.83950517691384,6787.71026196151,0.0,1.0
2004-03-26,61.0,61.0,61.0,61.0,200,8.98683026319574,8.98683026319574,8.98683026319574,8.98683026319574,1357.5420523923,0.0,1.0
2004-03-29,61.0,61.0,61.0,61.0,0,8.98683026319574,8.98683026319574,8.98683026319574,8.98683026319574,0,0.0,1.0
2004-03-30,61.0,61.0,61.0,61.0,0,8.98683026319574,8.98683026319574,8.98683026319574,8.98683026319574,0,0.0,1.0
2004-03-31,61.0,61.0,61.0,61.0,0,8.98683026319574,8.98683026319574,8.98683026319574,8.98683026319574,0,0.0,1.0
2004-04-01,61.0,61.0,61.0,61.0,0,8.98683026319574,8.98683026319574,8.98683026319574,8.98683026319574,0,0.0,1.0
2004-04-02,61.0,61.0,61.0,61.0,0,8.98683026319574,8.98683026319574,8.98683026319574,8.98683026319574,0,0.0,1.0
2004-04-05,61.0,61.0,60.0,61.0,4000,8.98683026319574,8.98683026319574,8.83950517691384,8.98683026319574,27150.841047846,0.0,1.0
2004-04-06,61.0,61.0,61.0,61.0,0,8.98683026319574,8.98683026319574,8.98683026319574,8.98683026319574,0,0.0,1.0
2004-04-07,61.0,61.0,61.0,61.0,0,8.98683026319574,8.98683026319574,8.98683026319574,8.98683026319574,0,0.0,1.0
2004-04-08,61.0,61.0,61.0,61.0,0,8.98683026319574,8.98683026319574,8.98683026319574,8.98683026319574,0,0.0,1.0
2004-04-12,61.0,61.0,61.0,61.0,0,8.98683026319574,8.98683026319574,8.98683026319574,8.98683026319574,0,0.0,1.0
2004-04-13,61.0,61.0,61.0,61.0,0,8.98683026319574,8.98683026319574,8.98683026319574,8.98683026319574,0,0.0,1.0
2004-04-14,61.0,61.0,61.0,61.0,0,8.98683026319574,8.98683026319574,8.98683026319574,8.98683026319574,0,0.0,1.0
2004-04-15,61.0,61.0,61.0,61.0,0,8.98683026319574,8.98683026319574,8.98683026319574,8.98683026319574,0,0.0,1.0
2004-04-16,61.0,61.0,61.0,61.0,0,8.98683026319574,8.98683026319574,8.98683026319574,8.98683026319574,0,0.0,1.0
2004-04-19,61.0,61.0,61.0,61.0,0,8.98683026319574,8.98683026319574,8.98683026319574,8.98683026319574,0,0.0,1.0
2004-04-20,61.0,61.0,61.0,61.0,0,8.98683026319574,8.98683026319574,8.98683026319574,8.98683026319574,0,0.0,1.0
2004-04-21,61.5,61.5,61.5,61.5,200,9.06049280633669,9.06049280633669,9.06049280633669,9.06049280633669,1357.5420523923,0.0,1.0
2004-04-22,61.5,61.5,61.5,61.5,0,9.06049280633669,9.06049280633669,9.06049280633669,9.06049280633669,0,0.0,1.0
2004-04-23,61.5,61.5,61.5,61.5,0,9.06049280633669,9.06049280633669,9.06049280633669,9.06049280633669,0,0.0,1.0
2004-04-26,61.5,61.5,61.5,61.5,0,9.06049280633669,9.06049280633669,9.06049280633669,9.06049280633669,0,0.0,1.0
2004-04-27,61.5,61.5,61.5,61.5,0,9.06049280633669,9.06049280633669,9.06049280633669,9.06049280633669,0,0.0,1.0
2004-04-28,61.5,61.5,61.5,61.5,0,9.06049280633669,9.06049280633669,9.06049280633669,9.06049280633669,0,0.0,1.0
2004-04-29,61.5,61.5,61.5,61.5,0,9.12826234602636,9.12826234602636,9.12826234602636,9.12826234602636,0,0.46,1.0
2004-04-30,61.5,61.5,61.5,61.5,0,9.12826234602636,9.12826234602636,9.12826234602636,9.12826234602636,0,0.0,1.0
2004-05-03,61.5,61.5,61.5,61.5,0,9.12826234602636,9.12826234602636,9.12826234602636,9.12826234602636,0,0.0,1.0
2004-05-04,61.5,61.5,60.0,60.55,1500,9.12826234602636,9.12826234602636,8.90562180100133,8.98725666751051,10105.9759791147,0.0,1.0
2004-05-05,61.5,61.5,61.5,61.5,0,9.12826234602636,9.12826234602636,9.12826234602636,9.12826234602636,0,0.0,1.0
2004-05-06,61.5,61.5,61.5,61.5,0,9.12826234602636,9.12826234602636,9.12826234602636,9.12826234602636,0,0.0,1.0
2004-05-07,61.5,61.5,61.5,61.5,0,9.12826234602636,9.12826234602636,9.12826234602636,9.12826234602636,0,0.0,1.0
2004-05-10,60.0,60.0,60.0,60.0,500,8.90562180100133,8.90562180100133,8.90562180100133,8.90562180100133,3368.65865970491,0.0,1.0
2004-05-11,60.0,60.0,60.0,60.0,0,8.90562180100133,8.90562180100133,8.90562180100133,8.90562180100133,0,0.0,1.0
2004-05-12,60.0,60.0,60.0,60.0,500,8.90562180100133,8.90562180100133,8.90562180100133,8.90562180100133,3368.65865970491,0.0,1.0
2004-05-13,60.0,60.0,60.0,60.0,1900,8.90562180100133,8.90562180100133,8.90562180100133,8.90562180100133,12800.9029068787,0.0,1.0
2004-05-14,61.5,61.5,61.5,61.5,400,9.12826234602636,9.12826234602636,9.12826234602636,9.12826234602636,2694.92692776393,0.0,1.0
2004-05-17,61.5,61.5,61.5,61.5,0,9.12826234602636,9.12826234602636,9.12826234602636,9.12826234602636,0,0.0,1.0
2004-05-18,61.5,61.5,61.5,61.5,0,9.12826234602636,9.12826234602636,9.12826234602636,9.12826234602636,0,0.0,1.0
2004-05-19,61.5,61.5,61.5,61.5,0,9.12826234602636,9.12826234602636,9.12826234602636,9.12826234602636,0,0.0,1.0
2004-05-20,62.5,62.5,62.5,62.5,400,9.27668937604305,9.27668937604305,9.27668937604305,9.27668937604305,2694.92692776393,0.0,1.0
2004-05-21,60.5,62.5,60.5,62.0,6200,8.97983531600967,9.27668937604305,8.97983531600967,9.20247586103471,41771.367380341,0.0,1.0
2004-05-24,60.25,60.25,60.25,60.25,600,8.9427285585055,8.9427285585055,8.9427285585055,8.9427285585055,4042.3903916459,0.0,1.0
2004-05-25,61.75,61.75,60.3,60.3,1600,9.16536910353054,9.16536910353054,8.95014991000634,8.95014991000634,10779.7077110557,0.0,1.0
2004-05-26,61.75,61.75,61.75,61.75,0,9.16536910353054,9.16536910353054,9.16536910353054,9.16536910353054,0,0.0,1.0
2004-05-27,61.75,61.75,61.75,61.75,200,9.16536910353054,9.16536910353054,9.16536910353054,9.16536910353054,1347.46346388196,0.0,1.0
2004-05-28,61.0,62.75,61.0,62.75,400,9.05404883101802,9.31379613354722,9.05404883101802,9.31379613354722,2694.92692776393,0.0,1.0
2004-06-01,61.0,61.0,61.0,61.0,0,9.05404883101802,9.05404883101802,9.05404883101802,9.05404883101802,0,0.0,1.0
2004-06-02,61.0,61.0,61.0,61.0,0,9.05404883101802,9.05404883101802,9.05404883101802,9.05404883101802,0,0.0,1.0
2004-06-03,61.0,61.0,61.0,61.0,0,9.05404883101802,9.05404883101802,9.05404883101802,9.05404883101802,0,0.0,1.0
2004-06-04,62.0,62.0,61.0,61.0,1200,9.20247586103471,9.20247586103471,9.05404883101802,9.05404883101802,8084.78078329179,0.0,1.0
2004-06-07,62.0,62.0,62.0,62.0,500,9.20247586103471,9.20247586103471,9.20247586103471,9.20247586103471,3368.65865970491,0.0,1.0
2004-06-08,62.0,62.0,62.0,62.0,0,9.20247586103471,9.20247586103471,9.20247586103471,9.20247586103471,0,0.0,1.0
2004-06-09,63.5,63.5,63.5,63.5,500,9.42511640605974,9.42511640605974,9.42511640605974,9.42511640605974,3368.65865970491,0.0,1.0
2004-06-10,63.5,63.5,63.5,63.5,0,9.42511640605974,9.42511640605974,9.42511640605974,9.42511640605974,0,0.0,1.0
2004-06-14,63.5,63.5,63.5,63.5,0,9.42511640605974,9.42511640605974,9.42511640605974,9.42511640605974,0,0.0,1.0
2004-06-15,62.5,62.5,62.5,62.5,200,9.27668937604305,9.27668937604305,9.27668937604305,9.27668937604305,1347.46346388197,0.0,1.0
2004-06-16,63.5,63.5,62.5,62.5,1400,9.42511640605974,9.42511640605974,9.27668937604305,9.27668937604305,9432.24424717376,0.0,1.0
2004-06-17,63.5,63.5,63.5,63.5,0,9.42511640605974,9.42511640605974,9.42511640605974,9.42511640605974,0,0.0,1.0
2004-06-18,63.5,63.5,63.5,63.5,0,9.42511640605974,9.42511640605974,9.42511640605974,9.42511640605974,0,0.0,1.0
2004-06-21,63.5,63.5,63.5,63.5,0,9.42511640605974,9.42511640605974,9.42511640605974,9.42511640605974,0,0.0,1.0
2004-06-22,63.5,63.5,63.5,63.5,0,9.42511640605974,9.42511640605974,9.42511640605974,9.42511640605974,0,0.0,1.0
2004-06-23,63.5,63.5,63.5,63.5,0,9.42511640605974,9.42511640605974,9.42511640605974,9.42511640605974,0,0.0,1.0
2004-06-24,63.5,63.5,63.5,63.5,0,9.42511640605974,9.42511640605974,9.42511640605974,9.42511640605974,0,0.0,1.0
2004-06-25,63.5,63.5,63.5,63.5,0,9.42511640605974,9.42511640605974,9.42511640605974,9.42511640605974,0,0.0,1.0
2004-06-28,63.5,63.5,63.5,63.5,0,9.42511640605974,9.42511640605974,9.42511640605974,9.42511640605974,0,0.0,1.0
2004-06-29,63.5,63.5,63.5,63.5,0,9.42511640605974,9.42511640605974,9.42511640605974,9.42511640605974,0,0.0,1.0
2004-06-30,63.5,63.5,63.5,63.5,0,9.42511640605974,9.42511640605974,9.42511640605974,9.42511640605974,0,0.0,1.0
2004-07-01,62.25,62.25,62.25,62.25,100,9.23958261853888,9.23958261853888,9.23958261853888,9.23958261853888,673.731731940983,0.0,1.0
2004-07-02,62.25,62.25,62.25,62.25,3500,9.23958261853888,9.23958261853888,9.23958261853888,9.23958261853888,23580.6106179344,0.0,1.0
2004-07-06,62.25,62.25,62.25,62.25,0,9.23958261853888,9.23958261853888,9.23958261853888,9.23958261853888,0,0.0,1.0
2004-07-07,62.25,62.25,62.25,62.25,0,9.23958261853888,9.23958261853888,9.23958261853888,9.23958261853888,0,0.0,1.0
2004-07-08,62.25,62.25,62.25,62.25,0,9.23958261853888,9.23958261853888,9.23958261853888,9.23958261853888,0,0.0,1.0
2004-07-09,62.25,62.25,62.25,62.25,0,9.23958261853888,9.23958261853888,9.23958261853888,9.23958261853888,0,0.0,1.0
2004-07-12,62.25,62.25,62.25,62.25,0,9.23958261853888,9.23958261853888,9.23958261853888,9.23958261853888,0,0.0,1.0
2004-07-13,62.25,62.25,62.25,62.25,0,9.23958261853888,9.23958261853888,9.23958261853888,9.23958261853888,0,0.0,1.0
2004-07-14,65.0,65.5,65.0,65.5,900,9.64775695108477,9.72197046609312,9.64775695108477,9.72197046609312,6063.58558746885,0.0,1.0
2004-07-15,65.0,65.0,65.0,65.0,0,9.64775695108477,9.64775695108477,9.64775695108477,9.64775695108477,0,0.0,1.0
2004-07-16,65.0,65.0,65.0,65.0,0,9.64775695108477,9.64775695108477,9.64775695108477,9.64775695108477,0,0.0,1.0
2004-07-19,65.0,65.0,65.0,65.0,0,9.64775695108477,9.64775695108477,9.64775695108477,9.64775695108477,0,0.0,1.0
2004-07-20,63.0,63.0,63.0,63.0,200,9.3509028910514,9.3509028910514,9.3509028910514,9.3509028910514,1347.46346388197,0.0,1.0
2004-07-21,63.0,63.0,63.0,63.0,0,9.3509028910514,9.3509028910514,9.3509028910514,9.3509028910514,0,0.0,1.0
2004-07-22,63.0,63.0,63.0,63.0,0,9.3509028910514,9.3509028910514,9.3509028910514,9.3509028910514,0,0.0,1.0
2004-07-23,63.0,63.0,63.0,63.0,0,9.3509028910514,9.3509028910514,9.3509028910514,9.3509028910514,0,0.0,1.0
2004-07-26,63.0,63.0,63.0,63.0,0,9.3509028910514,9.3509028910514,9.3509028910514,9.3509028910514,0,0.0,1.0
2004-07-27,65.0,65.43,65.0,65.43,900,9.64775695108477,9.71158057399195,9.64775695108477,9.71158057399195,6063.58558746885,0.0,1.0
2004-07-28,65.0,65.0,65.0,65.0,0,9.64775695108477,9.64775695108477,9.64775695108477,9.64775695108477,0,0.0,1.0
2004-07-29,66.0,66.0,64.25,64.25,8700,9.86891322580964,9.86891322580964,9.60723749633742,9.60723749633742,58182.6982223661,0.49,1.0
2004-07-30,64.75,64.75,64.75,64.75,200,9.68200199047234,9.68200199047234,9.68200199047234,9.68200199047234,1337.53329246819,0.0,1.0
2004-08-02,64.75,64.75,64.75,64.75,0,9.68200199047234,9.68200199047234,9.68200199047234,9.68200199047234,0,0.0,1.0
2004-08-03,65.5,66.0,65.0,65.0,1200,9.79414873167472,9.86891322580964,9.7193842375398,9.7193842375398,8025.19975480912,0.0,1.0
2004-08-04,66.75,66.75,66.75,66.75,200,9.98105996701202,9.98105996701202,9.98105996701202,9.98105996701202,1337.53329246819,0.0,1.0
2004-08-05,66.75,66.75,66.75,66.75,0,9.98105996701202,9.98105996701202,9.98105996701202,9.98105996701202,0,0.0,1.0
2004-08-06,66.75,66.75,66.75,66.75,0,9.98105996701202,9.98105996701202,9.98105996701202,9.98105996701202,0,0.0,1.0
2004-08-09,66.75,66.75,66.75,66.75,0,9.98105996701202,9.98105996701202,9.98105996701202,9.98105996701202,0,0.0,1.0
2004-08-10,66.75,66.75,66.75,66.75,0,9.98105996701202,9.98105996701202,9.98105996701202,9.98105996701202,0,0.0,1.0
2004-08-11,66.75,66.75,66.75,66.75,0,9.98105996701202,9.98105996701202,9.98105996701202,9.98105996701202,0,0.0,1.0
2004-08-12,66.75,66.75,66.75,66.75,0,9.98105996701202,9.98105996701202,9.98105996701202,9.98105996701202,0,0.0,1.0
2004-08-13,66.75,66.75,66.75,66.75,0,9.98105996701202,9.98105996701202,9.98105996701202,9.98105996701202,0,0.0,1.0
2004-08-16,66.75,66.75,66.75,66.75,0,9.98105996701202,9.98105996701202,9.98105996701202,9.98105996701202,0,0.0,1.0
2004-08-17,66.75,66.75,66.75,66.75,0,9.98105996701202,9.98105996701202,9.98105996701202,9.98105996701202,0,0.0,1.0
2004-08-18,66.75,66.75,66.75,66.75,0,9.98105996701202,9.98105996701202,9.98105996701202,9.98105996701202,0,0.0,1.0
2004-08-19,67.0,67.0,66.0,66.0,700,10.0184422140795,10.0184422140795,9.86891322580964,9.86891322580964,4681.36652363865,0.0,1.0
2004-08-20,67.0,67.0,67.0,67.0,0,10.0184422140795,10.0184422140795,10.0184422140795,10.0184422140795,0,0.0,1.0
2004-08-23,67.0,67.0,67.0,67.0,0,10.0184422140795,10.0184422140795,10.0184422140795,10.0184422140795,0,0.0,1.0
2004-08-24,67.0,67.0,67.0,67.0,0,10.0184422140795,10.0184422140795,10.0184422140795,10.0184422140795,0,0.0,1.0
2004-08-25,67.0,67.0,67.0,67.0,0,10.0184422140795,10.0184422140795,10.0184422140795,10.0184422140795,0,0.0,1.0
2004-08-26,67.0,67.0,67.0,67.0,0,10.0184422140795,10.0184422140795,10.0184422140795,10.0184422140795,0,0.0,1.0
2004-08-27,67.0,67.0,67.0,67.0,400,10.0184422140795,10.0184422140795,10.0184422140795,10.0184422140795,2675.06658493637,0.0,1.0
2004-08-30,67.0,67.0,67.0,67.0,0,10.0184422140795,10.0184422140795,10.0184422140795,10.0184422140795,0,0.0,1.0
2004-08-31,67.0,67.0,67.0,67.0,0,10.0184422140795,10.0184422140795,10.0184422140795,10.0184422140795,0,0.0,1.0
2004-09-01,67.0,67.0,67.0,67.0,0,10.0184422140795,10.0184422140795,10.0184422140795,10.0184422140795,0,0.0,1.0
2004-09-02,67.0,67.0,67.0,67.0,0,10.0184422140795,10.0184422140795,10.0184422140795,10.0184422140795,0,0.0,1.0
2004-09-03,67.0,67.0,67.0,67.0,0,10.0184422140795,10.0184422140795,10.0184422140795,10.0184422140795,0,0.0,1.0
2004-09-07,67.0,67.0,67.0,67.0,0,10.0184422140795,10.0184422140795,10.0184422140795,10.0184422140795,0,0.0,1.0
2004-09-08,70.0,71.0,70.0,71.0,600,10.467029178889,10.6165581671589,10.467029178889,10.6165581671589,4012.59987740456,0.0,1.0
2004-09-09,71.5,71.5,71.0,71.0,500,10.6913226612938,10.6913226612938,10.6165581671589,10.6165581671589,3343.83323117046,0.0,1.0
2004-09-10,71.5,71.5,71.5,71.5,0,10.6913226612938,10.6913226612938,10.6913226612938,10.6913226612938,0,0.0,1.0
2004-09-13,71.5,71.5,71.5,71.5,0,10.6913226612938,10.6913226612938,10.6913226612938,10.6913226612938,0,0.0,1.0
2004-09-14,71.5,71.5,71.5,71.5,0,10.764591865546,10.764591865546,10.764591865546,10.764591865546,0,0.49,1.0
2004-09-15,70.0,70.0,70.0,70.0,200,10.5387612669681,10.5387612669681,10.5387612669681,10.5387612669681,1328.42937090534,0.0,1.0
2004-09-16,70.0,70.0,70.0,70.0,0,10.5387612669681,10.5387612669681,10.5387612669681,10.5387612669681,0,0.0,1.0
2004-09-17,71.0,71.0,71.0,71.0,200,10.6893149993534,10.6893149993534,10.6893149993534,10.6893149993534,1328.42937090534,0.0,1.0
2004-09-20,71.0,71.0,71.0,71.0,0,10.6893149993534,10.6893149993534,10.6893149993534,10.6893149993534,0,0.0,1.0
2004-09-21,71.0,71.0,71.0,71.0,0,10.6893149993534,10.6893149993534,10.6893149993534,10.6893149993534,0,0.0,1.0
2004-09-22,71.0,71.0,71.0,71.0,0,10.6893149993534,10.6893149993534,10.6893149993534,10.6893149993534,0,0.0,1.0
2004-09-23,71.0,71.0,71.0,71.0,0,10.6893149993534,10.6893149993534,10.6893149993534,10.6893149993534,0,0.0,1.0
2004-09-24,71.0,71.0,71.0,71.0,0,10.6893149993534,10.6893149993534,10.6893149993534,10.6893149993534,0,0.0,1.0
2004-09-27,71.0,71.0,71.0,71.0,0,10.6893149993534,10.6893149993534,10.6893149993534,10.6893149993534,0,0.0,1.0
2004-09-28,71.0,71.0,71.0,71.0,0,10.6893149993534,10.6893149993534,10.6893149993534,10.6893149993534,0,0.0,1.0
2004-09-29,71.0,71.0,71.0,71.0,0,10.6893149993534,10.6893149993534,10.6893149993534,10.6893149993534,0,0.0,1.0
2004-09-30,71.0,71.0,71.0,71.0,0,10.6893149993534,10.6893149993534,10.6893149993534,10.6893149993534,0,0.0,1.0
2004-10-01,70.5,70.5,70.0,70.0,1400,10.6140381331607,10.6140381331607,10.5387612669681,10.5387612669681,9299.00559633741,0.0,1.0
2004-10-04,70.5,70.5,70.5,70.5,0,10.6140381331607,10.6140381331607,10.6140381331607,10.6140381331607,0,0.0,1.0
2004-10-05,70.5,70.5,70.5,70.5,0,10.6140381331607,10.6140381331607,10.6140381331607,10.6140381331607,0,0.0,1.0
2004-10-06,70.5,70.5,70.5,70.5,0,10.6140381331607,10.6140381331607,10.6140381331607,10.6140381331607,0,0.0,1.0
2004-10-07,70.5,70.5,70.5,70.5,0,10.6140381331607,10.6140381331607,10.6140381331607,10.6140381331607,0,0.0,1.0
2004-10-08,70.5,70.5,70.5,70.5,0,10.6140381331607,10.6140381331607,10.6140381331607,10.6140381331607,0,0.0,1.0
2004-10-11,70.5,70.5,70.5,70.5,0,10.6140381331607,10.6140381331607,10.6140381331607,10.6140381331607,0,0.0,1.0
2004-10-12,70.5,70.5,70.5,70.5,0,10.6140381331607,10.6140381331607,10.6140381331607,10.6140381331607,0,0.0,1.0
2004-10-13,70.5,70.5,70.5,70.5,0,10.6140381331607,10.6140381331607,10.6140381331607,10.6140381331607,0,0.0,1.0
2004-10-14,70.5,70.5,70.5,70.5,0,10.6140381331607,10.6140381331607,10.6140381331607,10.6140381331607,0,0.0,1.0
2004-10-15,70.5,70.5,70.0,70.0,3400,10.6140381331607,10.6140381331607,10.5387612669681,10.5387612669681,22583.2993053908,0.0,1.0
2004-10-18,70.5,70.5,70.5,70.5,0,10.6140381331607,10.6140381331607,10.6140381331607,10.6140381331607,0,0.0,1.0
2004-10-19,71.0,71.0,71.0,71.0,1500,10.6893149993534,10.6893149993534,10.6893149993534,10.6893149993534,9963.22028179001,0.0,1.0
2004-10-20,71.0,71.0,71.0,71.0,0,10.6893149993534,10.6893149993534,10.6893149993534,10.6893149993534,0,0.0,1.0
2004-10-21,71.0,71.0,71.0,71.0,100,10.6893149993534,10.6893149993534,10.6893149993534,10.6893149993534,664.214685452668,0.0,1.0
2004-10-22,71.0,71.0,71.0,71.0,0,10.6893149993534,10.6893149993534,10.6893149993534,10.6893149993534,0,0.0,1.0
2004-10-25,71.0,71.0,71.0,71.0,0,10.6893149993534,10.6893149993534,10.6893149993534,10.6893149993534,0,0.0,1.0
2004-10-26,72.0,72.0,71.25,71.25,1000,10.8398687317386,10.8398687317386,10.7269534324497,10.7269534324497,6642.14685452671,0.0,1.0
2004-10-27,72.0,72.0,72.0,72.0,0,10.8398687317386,10.8398687317386,10.8398687317386,10.8398687317386,0,0.0,1.0
2004-10-28,72.0,72.0,72.0,72.0,0,10.9136400606074,10.9136400606074,10.9136400606074,10.9136400606074,0,0.49,1.0
2004-10-29,70.5,70.5,70.5,70.5,500,10.6862725593448,10.6862725593448,10.6862725593448,10.6862725593448,3298.62445527604,0.0,1.0
2004-11-01,71.5,71.5,71.5,71.5,1000,10.8378508935199,10.8378508935199,10.8378508935199,10.8378508935199,6597.24891055208,0.0,1.0
2004-11-02,71.5,71.5,71.5,71.5,0,10.8378508935199,10.8378508935199,10.8378508935199,10.8378508935199,0,0.0,1.0
2004-11-03,71.5,71.5,71.5,71.5,0,10.8378508935199,10.8378508935199,10.8378508935199,10.8378508935199,0,0.0,1.0
2004-11-04,71.5,71.5,71.5,71.5,0,10.8378508935199,10.8378508935199,10.8378508935199,10.8378508935199,0,0.0,1.0
2004-11-05,71.5,71.5,71.5,71.5,0,10.8378508935199,10.8378508935199,10.8378508935199,10.8378508935199,0,0.0,1.0
2004-11-08,72.0,72.5,72.0,72.5,300,10.9136400606074,10.989429227695,10.9136400606074,10.989429227695,1979.17467316563,0.0,1.0
2004-11-09,72.5,72.5,72.0,72.0,500,10.989429227695,10.989429227695,10.9136400606074,10.9136400606074,3298.62445527604,0.0,1.0
2004-11-10,72.5,72.5,72.5,72.5,0,10.989429227695,10.989429227695,10.989429227695,10.989429227695,0,0.0,1.0
2004-11-11,72.5,72.5,72.5,72.5,1000,10.989429227695,10.989429227695,10.989429227695,10.989429227695,6597.24891055208,0.0,1.0
2004-11-12,72.5,72.5,72.5,72.5,0,10.989429227695,10.989429227695,10.989429227695,10.989429227695,0,0.0,1.0
2004-11-15,72.5,72.5,72.5,72.5,0,10.989429227695,10.989429227695,10.989429227695,10.989429227695,0,0.0,1.0
2004-11-16,72.5,72.5,72.5,72.5,0,10.989429227695,10.989429227695,10.989429227695,10.989429227695,0,0.0,1.0
2004-11-17,73.75,74.0,73.75,74.0,800,11.1789021454138,11.2167967289576,11.1789021454138,11.2167967289576,5277.7991284417,0.0,1.0
2004-11-18,75.0,75.0,74.0,74.0,2500,11.3683750631327,11.3683750631327,11.2167967289576,11.2167967289576,16493.1222763803,0.0,1.0
2004-11-19,75.0,75.0,75.0,75.0,0,11.3683750631327,11.3683750631327,11.3683750631327,11.3683750631327,0,0.0,1.0
2004-11-22,75.0,75.0,75.0,75.0,0,11.3683750631327,11.3683750631327,11.3683750631327,11.3683750631327,0,0.0,1.0
2004-11-23,75.0,75.0,75.0,75.0,0,11.3683750631327,11.3683750631327,11.3683750631327,11.3683750631327,0,0.0,1.0
2004-11-24,75.0,75.0,75.0,75.0,0,11.3683750631327,11.3683750631327,11.3683750631327,11.3683750631327,0,0.0,1.0
2004-11-26,75.0,75.0,75.0,75.0,0,11.3683750631327,11.3683750631327,11.3683750631327,11.3683750631327,0,0.0,1.0
2004-11-29,75.0,75.0,75.0,75.0,0,11.3683750631327,11.3683750631327,11.3683750631327,11.3683750631327,0,0.0,1.0
2004-11-30,80.0,80.0,80.0,80.0,200,12.1262667340082,12.1262667340082,12.1262667340082,12.1262667340082,1319.44978211042,0.0,1.0
2004-12-01,80.0,80.0,80.0,80.0,0,12.1262667340082,12.1262667340082,12.1262667340082,12.1262667340082,0,0.0,1.0
2004-12-02,105.0,105.0,105.0,105.0,100,15.9157250883858,15.9157250883858,15.9157250883858,15.9157250883858,659.72489105521,0.0,1.0
2004-12-03,99.0,99.0,95.0,95.0,300,15.0062550833352,15.0062550833352,14.3999417466348,14.3999417466348,1979.17467316563,0.0,1.0
2004-12-06,98.0,98.0,88.0,95.0,900,14.8546767491601,14.8546767491601,13.3388934074091,14.3999417466348,5937.52401949689,0.0,1.0
2004-12-07,96.0,96.0,96.0,96.0,300,14.5515200808099,14.5515200808099,14.5515200808099,14.5515200808099,1979.17467316563,0.0,1.0
2004-12-08,96.0,96.0,96.0,96.0,0,14.5515200808099,14.5515200808099,14.5515200808099,14.5515200808099,0,0.0,1.0
2004-12-09,91.5,91.5,79.9,80.0,5800,13.8694175770219,13.8694175770219,12.1111089005907,12.1262667340082,38264.0436812022,0.0,1.0
2004-12-10,86.01,91.98,86.01,90.0,500,13.0372525224006,13.942175177426,13.0372525224006,13.6420500757593,3298.62445527605,0.0,1.0
2004-12-13,83.0,89.0,82.0,89.0,900,12.5810017365335,13.4904717415842,12.4294234023584,13.4904717415842,5937.52401949691,0.0,1.0
2004-12-14,83.0,83.0,83.0,83.0,0,12.5810017365335,12.5810017365335,12.5810017365335,12.5810017365335,0,0.0,1.0
2004-12-15,85.0,85.0,84.75,84.75,300,12.8841584048837,12.8841584048837,12.84626382134,12.84626382134,1979.17467316564,0.0,1.0
2004-12-16,85.0,85.0,85.0,85.0,0,12.8841584048837,12.8841584048837,12.8841584048837,12.8841584048837,0,0.0,1.0
2004-12-17,85.0,85.0,85.0,85.0,0,12.8841584048837,12.8841584048837,12.8841584048837,12.8841584048837,0,0.0,1.0
2004-12-20,85.0,85.0,85.0,85.0,0,12.8841584048837,12.8841584048837,12.8841584048837,12.8841584048837,0,0.0,1.0
2004-12-21,83.5,83.5,83.5,83.5,500,12.6567909036211,12.6567909036211,12.6567909036211,12.6567909036211,3298.62445527605,0.0,1.0
2004-12-22,84.5,87.5,84.5,87.5,400,12.8083692377962,13.2631042403215,12.8083692377962,13.2631042403215,2638.89956422084,0.0,1.0
2004-12-23,84.0,84.0,83.99,83.99,400,12.7325800707086,12.7325800707086,12.7310642873669,12.7310642873669,2638.89956422085,0.0,1.0
2004-12-27,84.0,84.0,84.0,84.0,0,12.7325800707086,12.7325800707086,12.7325800707086,12.7325800707086,0,0.0,1.0
2004-12-28,84.0,84.0,84.0,84.0,0,12.7325800707086,12.7325800707086,12.7325800707086,12.7325800707086,0,0.0,1.0
2004-12-29,82.0,82.0,82.0,82.0,400,12.4294234023584,12.4294234023584,12.4294234023584,12.4294234023584,2638.89956422085,0.0,1.0
2004-12-30,81.0,81.0,81.0,81.0,400,12.2778450681833,12.2778450681833,12.2778450681833,12.2778450681833,2638.89956422085,0.0,1.0
2004-12-31,80.5,81.0,80.5,81.0,900,12.2020559010958,12.2778450681833,12.2020559010958,12.2778450681833,5937.52401949688,0.0,1.0
2005-01-03,82.705,83.0,82.705,83.0,600,12.5362861279519,12.5810017365335,12.5362861279519,12.5810017365335,3958.34934633126,0.0,1.0
2005-01-04,83.0,83.0,83.0,83.0,100,12.5810017365335,12.5810017365335,12.5810017365335,12.5810017365335,659.724891055212,0.0,1.0
2005-01-05,84.0,84.0,84.0,84.0,100,12.7325800707086,12.7325800707086,12.7325800707086,12.7325800707086,659.724891055212,0.0,1.0
2005-01-06,84.0,84.0,84.0,84.0,0,12.7325800707086,12.7325800707086,12.7325800707086,12.7325800707086,0,0.0,1.0
2005-01-07,84.0,84.0,84.0,84.0,0,12.7325800707086,12.7325800707086,12.7325800707086,12.7325800707086,0,0.0,1.0
2005-01-10,86.4,86.4,86.4,86.4,100,13.0963680727289,13.0963680727289,13.0963680727289,13.0963680727289,659.72489105521,0.0,1.0
2005-01-11,89.0,89.0,87.0,87.5,1500,13.4904717415842,13.4904717415842,13.1873150732339,13.2631042403215,9895.87336582812,0.0,1.0
2005-01-12,89.0,89.0,89.0,89.0,200,13.4904717415842,13.4904717415842,13.4904717415842,13.4904717415842,1319.44978211042,0.0,1.0
2005-01-13,85.0,87.4,84.0,86.0,29300,12.8841584048837,13.247946406904,12.7325800707086,13.0357367390588,193299.393079177,0.0,1.0
2005-01-14,85.0,85.0,85.0,85.0,0,12.8841584048837,12.8841584048837,12.8841584048837,12.8841584048837,0,0.0,1.0
2005-01-18,87.0,87.0,85.0,85.0,1200,13.1873150732339,13.1873150732339,12.8841584048837,12.8841584048837,7916.69869266255,0.0,1.0
2005-01-19,87.0,87.0,86.0,86.0,2000,13.1873150732339,13.1873150732339,13.0357367390588,13.0357367390588,13194.4978211043,0.0,1.0
2005-01-20,85.0,85.0,85.0,85.0,200,12.8841584048837,12.8841584048837,12.8841584048837,12.8841584048837,1319.44978211043,0.0,1.0
2005-01-21,87.0,87.0,87.0,87.0,2000,13.1873150732339,13.1873150732339,13.1873150732339,13.1873150732339,13194.4978211043,0.0,1.0
2005-01-24,87.5,88.99,87.5,88.99,900,13.2631042403215,13.4889559582424,13.2631042403215,13.4889559582424,5937.52401949689,0.0,1.0
2005-01-25,87.5,87.5,87.5,87.5,0,13.2631042403215,13.2631042403215,13.2631042403215,13.2631042403215,0,0.0,1.0
2005-01-26,87.5,87.5,87.5,87.5,100,13.2631042403215,13.2631042403215,13.2631042403215,13.2631042403215,659.72489105521,0.0,1.0
2005-01-27,87.0,87.0,87.0,87.0,100,13.1873150732339,13.1873150732339,13.1873150732339,13.1873150732339,659.724891055213,0.0,1.0
2005-01-28,87.0,87.0,87.0,87.0,0,13.2615884569797,13.2615884569797,13.2615884569797,13.2615884569797,0,0.49,1.0
2005-01-31,87.0,87.0,87.0,87.0,0,13.2615884569797,13.2615884569797,13.2615884569797,13.2615884569797,0,0.0,1.0
2005-02-01,87.0,87.0,87.0,87.0,0,13.2615884569797,13.2615884569797,13.2615884569797,13.2615884569797,0,0.0,1.0
2005-02-02,87.0,88.0,87.0,88.0,200,13.2615884569797,13.4140205082094,13.2615884569797,13.4140205082094,1312.06001878623,0.0,1.0
2005-02-03,87.0,88.0,87.0,88.0,600,13.2615884569797,13.4140205082094,13.2615884569797,13.4140205082094,3936.18005635868,0.0,1.0
2005-02-04,87.0,87.0,87.0,87.0,0,13.2615884569797,13.2615884569797,13.2615884569797,13.2615884569797,0,0.0,1.0
2005-02-07,87.325,87.325,87.325,87.325,300,13.3111288736294,13.3111288736294,13.3111288736294,13.3111288736294,1968.09002817933,0.0,1.0
2005-02-08,87.5,87.5,87.5,87.5,100,13.3378044825946,13.3378044825946,13.3378044825946,13.3378044825946,656.03000939311,0.0,1.0
2005-02-09,86.5,86.5,85.75,85.75,600,13.1853724313649,13.1853724313649,13.0710483929427,13.0710483929427,3936.18005635867,0.0,1.0
2005-02-10,90.0,90.0,87.5,87.5,4600,13.7188846106687,13.7188846106687,13.3378044825946,13.3378044825946,30177.3804320831,0.0,1.0
2005-02-11,90.0,90.0,90.0,90.0,100,13.7188846106687,13.7188846106687,13.7188846106687,13.7188846106687,656.030009393111,0.0,1.0
2005-02-14,88.5,88.5,88.5,88.5,100,13.4902365338242,13.4902365338242,13.4902365338242,13.4902365338242,656.030009393113,0.0,1.0
2005-02-15,88.5,88.5,88.5,88.5,0,13.4902365338242,13.4902365338242,13.4902365338242,13.4902365338242,0,0.0,1.0
2005-02-16,88.55,88.55,88.55,88.55,100,13.4978581363857,13.4978581363857,13.4978581363857,13.4978581363857,656.030009393112,0.0,1.0
2005-02-17,88.55,88.55,88.55,88.55,0,13.4978581363857,13.4978581363857,13.4978581363857,13.4978581363857,0,0.0,1.0
2005-02-18,88.55,88.55,88.55,88.55,0,13.4978581363857,13.4978581363857,13.4978581363857,13.4978581363857,0,0.0,1.0
2005-02-22,91.0,91.9,91.0,91.9,500,13.8713166618984,14.008505508005,13.8713166618984,14.008505508005,3280.15004696555,0.0,1.0
2005-02-23,91.0,91.0,91.0,91.0,100,13.8713166618984,13.8713166618984,13.8713166618984,13.8713166618984,656.030009393109,0.0,1.0
2005-02-24,91.0,91.0,91.0,91.0,0,13.8713166618984,13.8713166618984,13.8713166618984,13.8713166618984,0,0.0,1.0
2005-02-25,91.0,91.0,91.0,91.0,0,13.8713166618984,13.8713166618984,13.8713166618984,13.8713166618984,0,0.0,1.0
2005-02-28,93.5,93.5,92.4,92.4,3200,14.2523967899725,14.2523967899725,14.0847215336199,14.0847215336199,20992.9603005795,0.0,1.0
2005-03-01,94.7,94.7,93.0,93.5,4300,14.4353152514481,14.4353152514481,14.1761807643577,14.2523967899725,28209.2904039037,0.0,1.0
2005-03-02,98.0,100.0,95.0,95.0,2600,14.9383410205059,15.2432051229652,14.481044866817,14.481044866817,17056.7802442209,0.0,1.0
2005-03-03,98.0,98.0,98.0,98.0,0,14.9383410205059,14.9383410205059,14.9383410205059,14.9383410205059,0,0.0,1.0
2005-03-04,98.0,98.0,98.0,98.0,0,14.9383410205059,14.9383410205059,14.9383410205059,14.9383410205059,0,0.0,1.0
2005-03-07,98.0,98.0,98.0,98.0,100,14.9383410205059,14.9383410205059,14.9383410205059,14.9383410205059,656.030009393112,0.0,1.0
2005-03-08,98.0,98.0,98.0,98.0,0,14.9383410205059,14.9383410205059,14.9383410205059,14.9383410205059,0,0.0,1.0
2005-03-09,97.65,97.65,97.5,97.5,300,14.8849898025755,14.8849898025755,14.8621249948911,14.8621249948911,1968.09002817934,0.0,1.0
2005-03-10,97.5,97.5,97.5,97.5,100,14.8621249948911,14.8621249948911,14.8621249948911,14.8621249948911,656.030009393111,0.0,1.0
2005-03-11,97.5,97.5,97.5,97.5,0,14.8621249948911,14.8621249948911,14.8621249948911,14.8621249948911,0,0.0,1.0
2005-03-14,97.5,97.5,97.5,97.5,0,14.8621249948911,14.8621249948911,14.8621249948911,14.8621249948911,0,0.0,1.0
2005-03-15,97.5,97.5,97.5,97.5,0,14.8621249948911,14.8621249948911,14.8621249948911,14.8621249948911,0,0.0,1.0
2005-03-16,97.5,97.5,97.5,97.5,0,14.8621249948911,14.8621249948911,14.8621249948911,14.8621249948911,0,0.0,1.0
2005-03-17,94.5,94.5,94.5,94.5,100,14.4048288412021,14.4048288412021,14.4048288412021,14.4048288412021,656.030009393113,0.0,1.0
2005-03-18,94.5,94.5,94.5,94.5,0,14.4048288412021,14.4048288412021,14.4048288412021,14.4048288412021,0,0.0,1.0
2005-03-21,94.5,94.5,94.5,94.5,0,14.4048288412021,14.4048288412021,14.4048288412021,14.4048288412021,0,0.0,1.0
2005-03-22,94.5,94.5,94.5,94.5,0,14.4048288412021,14.4048288412021,14.4048288412021,14.4048288412021,0,0.0,1.0
2005-03-23,94.5,94.5,94.5,94.5,0,14.4048288412021,14.4048288412021,14.4048288412021,14.4048288412021,0,0.0,1.0
2005-03-24,94.58,94.58,94.39,94.39,1100,14.4170234053005,14.4170234053005,14.3880613155669,14.3880613155669,7216.33010332423,0.0,1.0
2005-03-28,96.0,97.5,95.95,95.95,900,14.6334769180466,14.8621249948911,14.6258553154851,14.6258553154851,5904.27008453801,0.0,1.0
2005-03-29,96.0,96.0,96.0,96.0,0,14.6334769180466,14.6334769180466,14.6334769180466,14.6334769180466,0,0.0,1.0
2005-03-30,93.33,95.53,93.33,95.51,1000,14.2264833412634,14.5618338539687,14.2264833412634,14.5587852129441,6560.30009393114,0.0,1.0
2005-03-31,94.0,94.0,94.0,94.0,800,14.3286128155873,14.3286128155873,14.3286128155873,14.3286128155873,5248.24007514489,0.0,1.0
2005-04-01,94.0,94.0,94.0,94.0,0,14.3286128155873,14.3286128155873,14.3286128155873,14.3286128155873,0,0.0,1.0
2005-04-04,94.0,94.0,94.0,94.0,0,14.3286128155873,14.3286128155873,14.3286128155873,14.3286128155873,0,0.0,1.0
2005-04-05,94.0,94.0,94.0,94.0,0,14.3286128155873,14.3286128155873,14.3286128155873,14.3286128155873,0,0.0,1.0
2005-04-06,94.0,94.0,94.0,94.0,100,14.3286128155873,14.3286128155873,14.3286128155873,14.3286128155873,656.030009393112,0.0,1.0
2005-04-07,94.0,94.0,94.0,94.0,0,14.3286128155873,14.3286128155873,14.3286128155873,14.3286128155873,0,0.0,1.0
2005-04-08,94.0,94.0,94.0,94.0,0,14.3286128155873,14.3286128155873,14.3286128155873,14.3286128155873,0,0.0,1.0
2005-04-11,92.75,92.752,92.75,92.752,200,14.1380727515502,14.1383776156527,14.1380727515502,14.1383776156527,1312.06001878623,0.0,1.0
2005-04-12,92.5,92.55,92.5,92.55,300,14.0999647387428,14.1075863413043,14.0999647387428,14.1075863413043,1968.09002817934,0.0,1.0
2005-04-13,92.5,92.5,92.5,92.5,0,14.0999647387428,14.0999647387428,14.0999647387428,14.0999647387428,0,0.0,1.0
2005-04-14,92.5,92.5,92.5,92.5,0,14.0999647387428,14.0999647387428,14.0999647387428,14.0999647387428,0,0.0,1.0
2005-04-15,92.551,92.551,92.551,92.551,100,14.1077387733555,14.1077387733555,14.1077387733555,14.1077387733555,656.030009393113,0.0,1.0
2005-04-18,93.0,94.0,90.55,94.0,1700,14.1761807643577,14.3286128155873,13.802722238845,14.3286128155873,11152.5101596829,0.0,1.0
2005-04-19,90.0,90.608,90.0,90.608,2200,13.7188846106687,13.8115632978163,13.7188846106687,13.8115632978163,14432.6602066485,0.0,1.0
2005-04-20,90.0,90.0,90.0,90.0,0,13.7188846106687,13.7188846106687,13.7188846106687,13.7188846106687,0,0.0,1.0
2005-04-21,90.0,90.0,90.0,90.0,0,13.7188846106687,13.7188846106687,13.7188846106687,13.7188846106687,0,0.0,1.0
2005-04-22,92.0,92.0,91.61,91.61,1500,14.023748713128,14.023748713128,13.9643002131484,13.9643002131484,9840.45014089668,0.0,1.0
2005-04-25,92.0,92.0,92.0,92.0,0,14.023748713128,14.023748713128,14.023748713128,14.023748713128,0,0.0,1.0
2005-04-26,92.0,92.0,92.0,92.0,0,14.023748713128,14.023748713128,14.023748713128,14.023748713128,0,0.0,1.0
2005-04-27,91.6,91.6,91.6,91.6,200,13.9627758926361,13.9627758926361,13.9627758926361,13.9627758926361,1312.06001878623,0.0,1.0
2005-04-28,92.0,93.0,92.0,93.0,300,14.1380727515502,14.2917474553714,14.1380727515502,14.2917474553714,1952.17555355794,0.75,1.0
2005-04-29,94.0,94.0,92.0,92.0,1700,14.4454221591926,14.4454221591926,14.1380727515502,14.1380727515502,11062.3281368283,0.0,1.0
2005-05-02,94.0,94.0,93.0,93.0,1500,14.4454221591926,14.4454221591926,14.2917474553714,14.2917474553714,9760.87776778972,0.0,1.0
2005-05-03,93.0,93.0,93.0,93.0,200,14.2917474553714,14.2917474553714,14.2917474553714,14.2917474553714,1301.45036903863,0.0,1.0
2005-05-04,93.5,93.5,93.5,93.5,100,14.368584807282,14.368584807282,14.368584807282,14.368584807282,650.725184519315,0.0,1.0
2005-05-05,93.5,93.5,92.5,92.5,1000,14.368584807282,14.368584807282,14.2149101034608,14.2149101034608,6507.25184519315,0.0,1.0
2005-05-06,91.53,94.75,91.5,93.75,4100,14.0658456407543,14.5606781870585,14.0612353996396,14.4070034832373,26679.7325652918,0.0,1.0
2005-05-09,90.0,91.0,89.45,90.78,3700,13.8307233439079,13.984398047729,13.7462022568062,13.9505896128884,24076.8318272145,0.0,1.0
2005-05-10,93.5,94.5,90.0,90.0,1500,14.368584807282,14.5222595111032,13.8307233439079,13.8307233439079,9760.87776778972,0.0,1.0
2005-05-11,94.45,94.45,94.45,94.45,1000,14.5145757759122,14.5145757759122,14.5145757759122,14.5145757759122,6507.25184519312,0.0,1.0
2005-05-12,94.5,94.5,90.38,94.45,2000,14.5222595111032,14.5222595111032,13.8891197313599,14.5145757759122,13014.5036903863,0.0,1.0
2005-05-13,94.9,94.9,94.9,94.9,200,14.5837293926317,14.5837293926317,14.5837293926317,14.5837293926317,1301.45036903863,0.0,1.0
2005-05-16,96.8,96.8,95.0,95.0,900,14.875711329892,14.875711329892,14.5990968630138,14.5990968630138,5856.52666067381,0.0,1.0
2005-05-17,97.25,97.9,96.801,96.801,500,14.9448649466115,15.0447535040953,14.8758650045958,14.8758650045958,3253.62592259657,0.0,1.0
2005-05-18,97.25,97.25,97.25,97.25,100,14.9448649466115,14.9448649466115,14.9448649466115,14.9448649466115,650.725184519314,0.0,1.0
2005-05-19,97.74,97.74,92.04,92.04,600,15.0201655514839,15.0201655514839,14.1442197397031,14.1442197397031,3904.35110711588,0.0,1.0
2005-05-20,97.74,97.74,97.74,97.74,600,15.0201655514839,15.0201655514839,15.0201655514839,15.0201655514839,3904.35110711588,0.0,1.0
2005-05-23,96.0,97.889,96.0,96.0,1800,14.752771566835,15.0430630823533,14.752771566835,14.752771566835,11713.0533213477,0.0,1.0
2005-05-24,98.25,98.25,97.75,97.75,1700,15.0985396504327,15.0985396504327,15.0217022985221,15.0217022985221,11062.3281368283,0.0,1.0
2005-05-25,98.65,98.65,97.5,97.5,2100,15.1600095319612,15.1600095319612,14.9832836225668,14.9832836225668,13665.2288749056,0.0,1.0
2005-05-26,100.0,100.0,98.7,98.7,2800,15.3674703821198,15.3674703821198,15.1676932671523,15.1676932671523,18220.3051665408,0.0,1.0
2005-05-27,100.5,100.5,99.18,100.01,1800,15.4443077340304,15.4443077340304,15.2414571249865,15.369007129158,11713.0533213477,0.0,1.0
2005-05-31,100.0,100.0,100.0,100.0,100,15.3674703821198,15.3674703821198,15.3674703821198,15.3674703821198,650.725184519314,0.0,1.0
2005-06-01,97.75,101.65,97.7,100.7,400,15.0217022985221,15.6210336434248,15.0140185633311,15.4750426747947,2602.90073807726,0.0,1.0
2005-06-02,101.7,101.7,96.1,96.1,1300,15.6287173786159,15.6287173786159,14.7681390372172,14.7681390372172,8459.42739875105,0.0,1.0
2005-06-03,101.7,101.7,101.7,101.7,0,15.6287173786159,15.6287173786159,15.6287173786159,15.6287173786159,0,0.0,1.0
2005-06-06,106.0,106.0,102.0,102.0,800,16.289518605047,16.289518605047,15.6748197897622,15.6748197897622,5205.80147615451,0.0,1.0
2005-06-07,107.0,109.0,106.5,107.75,13900,16.4431933088682,16.7505427165106,16.3663559569576,16.5584493367341,90450.8006481846,0.0,1.0
2005-06-08,108.0,109.5,105.58,109.0,2900,16.5968680126894,16.8273800684212,16.2249752294421,16.7505427165106,18871.0303510601,0.0,1.0
2005-06-09,108.99,109.0,105.6,109.0,3700,16.7490059694724,16.7505427165106,16.2280487235185,16.7505427165106,24076.8318272146,0.0,1.0
2005-06-10,109.05,110.64,106.29,109.4,11100,16.7582264517017,17.0025692307774,16.3340842691552,16.8120125980391,72230.4954816436,0.0,1.0
2005-06-13,120.0,120.0,108.4,108.45,6300,18.4409644585438,18.4409644585438,16.6583378942179,16.666021629409,40995.6866247167,0.0,1.0
2005-06-14,115.96,118.5,110.25,115.0,4100,17.8201186551062,18.210452402812,16.9426360962871,17.6725909394378,26679.7325652918,0.0,1.0
2005-06-15,110.0,112.9,107.49,112.89,5300,16.9042174203318,17.3498740614133,16.5184939137406,17.3483373143751,34488.4347795236,0.0,1.0
2005-06-16,109.89,110.0,106.33,106.38,2100,16.8873132029115,16.9042174203318,16.340231257308,16.3479149924991,13665.2288749056,0.0,1.0
2005-06-17,110.0,110.0,109.17,109.17,800,16.9042174203318,16.9042174203318,16.7766674161602,16.7766674161602,5205.80147615451,0.0,1.0
2005-06-20,109.95,110.0,107.0,107.0,3400,16.8965336851408,16.9042174203318,16.4431933088682,16.4431933088682,22124.6562736566,0.0,1.0
2005-06-21,109.75,109.75,108.41,108.41,1300,16.8657987443765,16.8657987443765,16.6598746412561,16.6598746412561,8459.42739875107,0.0,1.0
2005-06-22,110.0,110.0,107.97,109.0,1400,16.9042174203318,16.9042174203318,16.5922577715748,16.7505427165106,9110.15258327038,0.0,1.0
2005-06-23,108.8,109.32,106.74,109.0,1400,16.7198077757464,16.7997186217334,16.4032378858747,16.7505427165106,9110.15258327036,0.0,1.0
2005-06-24,111.88,114.94,106.57,108.97,142200,17.1931258635157,17.6633704572085,16.3771131862251,16.745932475396,925331.212386461,0.0,1.0
2005-06-27,110.9,113.44,108.51,113.44,15000,17.0425246537709,17.4328584014767,16.6752421116382,17.4328584014767,97608.7776778969,0.0,1.0
2005-06-28,110.0,110.35,108.44,108.44,8400,16.9042174203318,16.9580035666692,16.6644848823707,16.6644848823707,54660.9154996223,0.0,1.0
2005-06-29,111.55,111.55,110.65,110.87,2600,17.1424132112547,17.1424132112547,17.0041059778156,17.0379144126563,16918.8547975021,0.0,1.0
2005-06-30,110.56,111.86,109.0,111.86,4600,16.9902752544717,17.1900523694392,16.7505427165106,17.1900523694392,29933.3584878884,0.0,1.0
2005-07-01,111.63,111.63,108.98,108.98,1400,17.1547071875604,17.1547071875604,16.7474692224342,16.7474692224342,9110.15258327036,0.0,1.0
2005-07-05,112.0,113.68,109.14,112.0,6600,17.2115668279742,17.4697403303938,16.7720571750456,17.2115668279742,42947.8621782747,0.0,1.0
2005-07-06,111.23,112.8,111.23,111.95,3200,17.0932373060319,17.3345065910312,17.0932373060319,17.2038830927832,20823.205904618,0.0,1.0
2005-07-07,112.28,112.28,109.97,110.1,1400,17.2545957450441,17.2545957450441,16.8996071792172,16.9195848907139,9110.1525832704,0.0,1.0
2005-07-08,114.01,115.0,112.8,112.8,1600,17.5204529826548,17.6725909394378,17.3345065910312,17.3345065910312,10411.602952309,0.0,1.0
2005-07-11,115.05,123.3,114.84,115.0,9300,17.6802746746289,18.9480909811538,17.6480029868264,17.6725909394378,60517.442160296,0.0,1.0
2005-07-12,118.0,118.0,115.2,117.1,2200,18.1336150509014,18.1336150509014,17.7033258802021,17.9953078174623,14315.9540594249,0.0,1.0
2005-07-13,117.32,119.522,117.32,119.0,900,18.029116252303,18.3675079501173,18.029116252303,18.2872897547226,5856.52666067381,0.0,1.0
2005-07-14,116.84,118.4,116.65,116.94,700,17.9553523944688,18.1950849324299,17.9261542007428,17.9707198648509,4555.07629163519,0.0,1.0
2005-07-15,117.08,120.0,114.76,114.76,900,17.9922343233859,18.4409644585438,17.6357090105207,17.6357090105207,5856.52666067381,0.0,1.0
2005-07-18,37.86,39.95,37.8,39.95,2733,17.4543728600117,18.4179132529706,17.4267114133239,18.4179132529706,5928.10643097094,0.0,3.0
2005-07-19,38.8,39.15,37.7,38.13,7100,17.8877355247875,18.0490939637997,17.3806090021775,17.5788493701069,15400.4960336237,0.0,1.0
2005-07-20,42.5,42.5,38.07,38.35,8700,19.5935247372028,19.5935247372028,17.5511879234191,17.6802746746289,18871.0303510601,0.0,1.0
2005-07-21,39.55,42.82,38.99,42.78,14200,18.2335036083852,19.7410524528711,17.9753301059656,19.7226114884126,30800.9920672474,0.0,1.0
2005-07-22,41.4,41.75,38.2,40.43,11600,19.0863982145928,19.2477566536051,17.6111210579093,18.6392048264731,25161.3738014135,0.0,1.0
2005-07-25,40.26,41.68,39.67,41.68,9900,18.5608307275243,19.2154849658026,18.2888265017608,19.2154849658026,21473.9310891374,0.0,1.0
2005-07-26,40.52,41.75,39.77,40.15,2200,18.6806969965049,19.2477566536051,18.3349289129072,18.5101180752633,4771.98468647495,0.0,1.0
2005-07-27,39.43,41.15,39.0,40.88,18800,18.1781807150096,18.9711421867269,17.9799403470802,18.8466656766318,40778.7782298768,0.0,1.0
2005-07-28,40.0,40.0,37.3,38.7,15200,18.5562204864097,18.5562204864097,17.303675603577,17.9531433206014,32765.2929348027,0.25,1.0
2005-07-29,37.65,40.25,36.22,40.25,14800,17.4660425328331,18.6721968644498,16.802657650444,18.6721968644498,31903.0483838868,0.0,1.0
2005-08-01,36.83,38.01,36.83,38.0,11400,17.0856400128617,17.6330485172108,17.0856400128617,17.6284094620892,24573.969701102,0.0,1.0
2005-08-02,36.125,36.6,35.08,36.6,15200,16.7585866267888,16.9789417450649,16.2738053665813,16.9789417450649,32765.2929348026,0.0,1.0
2005-08-03,35.14,36.04,34.55,36.04,11100,16.3016396973109,16.7191546582551,16.0279354451364,16.7191546582551,23927.2862879151,0.0,1.0
2005-08-04,30.3,35.1,29.65,34.68,16500,14.0563370184554,16.2830834768245,13.7547984355512,16.0882431617172,35567.5877252791,0.0,1.0
2005-08-05,27.98,29.974,27.72,29.83,10200,12.9800762302436,13.9051038214911,12.8594607970819,13.83830142774,21987.2360483544,0.0,1.0
2005-08-08,26.74,28.25,26.62,28.21,5400,12.4048333951649,13.1053307185269,12.3491647337057,13.0867744980404,11640.3014373641,0.0,1.0
2005-08-09,27.43,28.6799,26.75,27.27,11700,12.7249281985555,13.3047636982045,12.4094724502865,12.6507033166098,25220.6531142888,0.0,1.0
2005-08-10,28.0,28.25,27.65,28.25,4200,12.9893543404868,13.1053307185269,12.8269874112307,13.1053307185269,9053.56778461652,0.0,1.0
2005-08-11,27.58,27.99,27.022,27.36,6100,12.7945140253795,12.9847152853652,12.5356547495941,12.6924548127042,13149.2294014668,0.0,1.0
2005-08-12,26.08,27.84,25.69,27.84,8900,12.0986557571391,12.9151294585412,11.9177326073966,12.9151294585412,19184.9412578779,0.0,1.0
2005-08-15,26.5,27.49,25.55,26.0,9600,12.2934960722464,12.7527625292851,11.8527858356942,12.0615433161663,20693.8692219807,0.0,1.0
2005-08-16,25.57,27.42,25.5,26.26,7200,11.8620639459374,12.7202891434339,11.8295905600862,12.182158749328,15520.4019164855,0.0,1.0
2005-08-17,25.84,26.03,25.63,25.63,6500,11.9873184342207,12.0754604815311,11.889898276667,11.889898276667,14011.4739523827,0.0,1.0
2005-08-18,26.15,28.0,25.83,25.84,14600,12.1311291429903,12.9893543404868,11.9826793790991,11.9873184342207,31471.926108429,0.0,1.0
2005-08-19,26.73,27.0,26.15,26.15,3400,12.4001943400433,12.5254488283265,12.1311291429903,12.1311291429903,7329.07868278479,0.0,1.0
2005-08-22,26.6,26.6,26.29,26.47,7400,12.3398866234625,12.3398866234625,12.1960759146928,12.2795789068816,15951.5241919433,0.0,1.0
2005-08-23,27.06,27.58,26.88,27.01,2200,12.5532831590562,12.7945140253795,12.4697801668673,12.5300878834482,4742.34503003721,0.0,1.0
2005-08-24,27.56,28.0,27.0,27.03,4600,12.7852359151363,12.9893543404868,12.5254488283265,12.5393659936914,9915.81233553237,0.0,1.0
2005-08-25,27.3,28.1,26.962,27.74,2900,12.6646204819746,13.0357448917028,12.5078204188645,12.8687389073251,6251.27299413999,0.0,1.0
2005-08-26,27.0,27.65,26.52,27.65,13000,12.5254488283265,12.8269874112307,12.3027741824896,12.8269874112307,28022.9479047655,0.0,1.0
2005-08-29,26.92,27.0,26.19,27.0,2300,12.4883363873537,12.5254488283265,12.1496853634768,12.5254488283265,4957.9061677662,0.0,1.0
2005-08-30,27.0,27.9,26.86,27.53,2000,12.5254488283265,12.9429637892708,12.4605020566241,12.7713187497715,4311.22275457931,0.0,1.0
2005-08-31,28.57,29.3,26.95,26.95,7000,13.2537804824181,13.5924315062951,12.5022535527185,12.5022535527185,15089.2796410276,0.0,1.0
2005-09-01,30.5,30.55,28.79,28.79,6200,14.1491181208874,14.1723133964954,13.3558396950934,13.3558396950934,13364.7905391958,0.0,1.0
2005-09-02,30.64,30.95,30.48,30.74,2700,14.2140648925898,14.3578756013595,14.1398400106442,14.2604554438059,5820.15071868206,0.0,1.0
2005-09-06,31.49,31.49,30.74,30.74,5100,14.608384577926,14.608384577926,14.2604554438059,14.2604554438059,10993.6180241772,0.0,1.0
2005-09-07,31.54,31.879,31.11,31.11,3000,14.6315798535341,14.7888438221564,14.4321004833051,14.4321004833051,6466.83413186892,0.0,1.0
2005-09-08,31.0,31.41,30.82,31.27,3400,14.3810708769675,14.5712721369532,14.2975678847787,14.5063253652508,7329.07868278481,0.0,1.0
2005-09-09,31.04,31.49,31.04,31.18,2400,14.3996270974539,14.608384577926,14.3996270974539,14.4645738691564,5173.46730549517,0.0,1.0
2005-09-12,31.58,31.99,30.8,30.8,3100,14.6501360740205,14.8403373340062,14.2882897745355,14.2882897745355,6682.39526959789,0.0,1.0
2005-09-13,29.83,31.93,29.58,31.28,2800,13.83830142774,14.8125030032765,13.7223250497,14.5109644203724,6035.71185641103,0.0,1.0
2005-09-14,28.25,30.3,28.24,30.09,5900,13.1053307185269,14.0563370184554,13.1006916634053,13.9589168609017,12718.1071260089,0.0,1.0
2005-09-15,29.87,30.01,27.7,28.24,10500,13.8568576482264,13.9218044199289,12.8501826868387,13.1006916634053,22633.9194615414,0.0,1.0
2005-09-16,30.63,30.69,30.11,30.11,38300,14.2094258374682,14.2372601681978,13.9681949711449,13.9681949711449,82559.9157501937,0.0,1.0
2005-09-19,29.51,30.83,29.51,30.83,1400,13.6898516638488,14.3022069399003,13.6898516638488,14.3022069399003,3017.8559282055,0.0,1.0
2005-09-20,28.06,29.81,28.0,29.81,3200,13.0171886712164,13.8290233174968,12.9893543404868,13.8290233174968,6897.95640732688,0.0,1.0
2005-09-21,27.22,27.7,27.11,27.51,7900,12.6275080410018,12.8501826868387,12.5764784346642,12.7620406395283,17029.3298805882,0.0,1.0
2005-09-22,26.62,27.04,26.15,27.04,13200,12.3491647337057,12.544005048813,12.1311291429903,12.544005048813,28454.0701802233,0.0,1.0
2005-09-23,27.18,27.31,26.65,26.65,2100,12.6089518205154,12.6692595370962,12.3630818990705,12.3630818990705,4526.78389230826,0.0,1.0
2005-09-26,28.01,28.7,27.27,28.17,3600,12.9939933956084,13.314088198999,12.6507033166098,13.068218277554,7760.20095824273,0.0,1.0
2005-09-27,27.94,28.66,27.94,28.66,400,12.9615200097572,13.2955319785126,12.9615200097572,13.2955319785126,862.244550915858,0.0,1.0
2005-09-28,26.01,27.99,26.0,27.99,3700,12.0661823712879,12.9847152853652,12.0615433161663,12.9847152853652,7975.7620959717,0.0,1.0
2005-09-29,28.0,28.0,26.01,26.18,3900,12.9893543404868,12.9893543404868,12.0661823712879,12.1450463083552,8406.88437142962,0.0,1.0
2005-09-30,27.6,27.75,27.02,27.6001,5500,12.8037921356227,12.8733779624467,12.5347269385698,12.8038385261739,11855.8625750931,0.0,1.0
2005-10-03,28.04,28.43,27.69,27.69,2000,13.0079105609732,13.1888337107157,12.8455436317171,12.8455436317171,4311.2227545793,0.0,1.0
2005-10-04,27.94,29.45,27.24,28.7,3900,12.9615200097572,13.6620173331191,12.636786151245,13.314088198999,8406.88437142961,0.0,1.0
2005-10-05,25.34,27.5,25.34,27.5,6500,11.7553656781405,12.7574015844067,11.7553656781405,12.7574015844067,14011.4739523828,0.0,1.0
2005-10-06,25.08,26.11,24.16,25.85,7000,11.6347502449789,12.1125729225039,11.2079571737915,11.9919574893423,15089.2796410275,0.0,1.0
2005-10-07,25.68,26.13,25.54,25.54,1000,11.913093552275,12.1218510327471,11.8481467805726,11.8481467805726,2155.61137728965,0.0,1.0
2005-10-10,25.47,25.9,25.18,25.9,1600,11.8156733947214,12.0151527649503,11.6811407961949,12.0151527649503,3448.97820366343,0.0,1.0
2005-10-11,24.65,25.98,24.55,25.72,4000,11.43527087475,12.0522652059231,11.388880323534,11.9316497727614,8622.44550915858,0.0,1.0
2005-10-12,24.0,24.8099,23.64,24.72,5700,11.1337322918458,11.5094493661444,10.9667263074681,11.4677442606012,12286.984850551,0.0,1.0
2005-10-13,24.03,24.09,23.94,23.94,2600,11.1476494572106,11.1754837879402,11.1058979611162,11.1058979611162,5604.5895809531,0.0,1.0
2005-10-14,24.62,24.62,24.04,24.19,1100,11.4213537093852,11.4213537093852,11.1522885123322,11.2218743391563,2371.17251501861,0.0,1.0
2005-10-17,23.64,23.98,23.22,23.98,4100,10.9667263074681,11.1244541816026,10.7718859923608,11.1244541816026,8838.00664688758,0.0,1.0
2005-10-18,23.49,23.49,23.12,23.25,2800,10.8971404806441,10.8971404806441,10.7254954411448,10.7858031577256,6035.71185641101,0.0,1.0
2005-10-19,25.0,25.0,23.6,23.6,2100,11.5976378040061,11.5976378040061,10.9481700869817,10.9481700869817,4526.78389230825,0.0,1.0
2005-10-20,24.82,25.0,24.35,25.0,3000,11.5141348118172,11.5976378040061,11.2960992211019,11.5976378040061,6466.83413186896,0.0,1.0
2005-10-21,26.32,26.82,24.57,24.57,4900,12.2099930800576,12.4419458361377,11.3981584337772,11.3981584337772,10562.4957487193,0.0,1.0
2005-10-24,26.99,26.99,26.51,26.51,4300,12.5208097732049,12.5208097732049,12.298135127368,12.298135127368,9269.12892234552,0.0,1.0
2005-10-25,26.9,27.0,26.0,26.73,2200,12.4790582771105,12.5254488283265,12.0615433161663,12.4001943400433,4742.34503003724,0.0,1.0
2005-10-26,25.47,27.25,25.47,27.0,2900,11.8156733947214,12.6414252063666,11.8156733947214,12.5254488283265,6251.27299413997,0.0,1.0
2005-10-27,24.06,25.06,23.52,25.06,3400,11.1615666225754,11.6254721347357,10.9110576460089,11.6254721347357,7329.07868278483,0.0,1.0
2005-10-28,25.47,25.48,23.25,24.06,2900,11.9316497727614,11.9363343623856,10.8916708761957,11.2711226357534,6190.51023175528,0.25,1.0
2005-10-31,27.04,27.25,25.97,25.97,6400,12.6671303437562,12.7655067258637,12.1658792539699,12.1658792539699,13661.8156838736,0.0,1.0
2005-11-01,26.58,26.99,26.07,26.76,1100,12.4516392210443,12.6437073956353,12.2127251502117,12.5359618342794,2348.12457066579,0.0,1.0
2005-11-02,27.9,27.9,26.77,26.77,3500,13.0700050514348,13.0700050514348,12.5406464239036,12.5406464239036,7471.30545211841,0.0,1.0
2005-11-03,28.19,28.5,27.93,28.07,5200,13.2058581505357,13.351080428885,13.0840588203073,13.1496430750457,11100.2252431474,0.0,1.0
2005-11-04,27.36,28.59,26.99,27.59,4300,12.8170372117296,13.3932417355025,12.6437073956353,12.9247827730855,9179.03241260263,0.0,1.0
2005-11-07,27.24,27.92,27.11,27.91,900,12.7608221362396,13.0793742306831,12.6999224711253,13.074689641059,1921.19283054473,0.0,1.0
2005-11-08,27.29,27.29,27.29,27.29,100,12.7842450843604,12.7842450843604,12.7842450843604,12.7842450843604,213.465870060526,0.0,1.0
2005-11-09,28.68,28.7,27.53,27.53,1800,13.4354030421201,13.4447722213684,12.8966752353405,12.8966752353405,3842.38566108946,0.0,1.0
2005-11-10,29.0,29.0,27.61,28.78,14000,13.5853099100935,13.5853099100935,12.9341519523339,13.4822489383618,29885.2218084737,0.0,1.0
2005-11-11,28.71,29.0,27.67,28.75,5400,13.4494568109926,13.5853099100935,12.9622594900789,13.4681951694893,11527.1569832684,0.0,1.0
2005-11-14,27.92,28.73,27.55,28.11,13900,13.0793742306831,13.4588259902409,12.9060444145888,13.1683814335424,29671.7559384132,0.0,1.0
2005-11-15,27.25,27.98,27.25,27.98,2200,12.7655067258637,13.1074817684282,12.7655067258637,13.1074817684282,4696.24914133159,0.0,1.0
2005-11-16,26.47,27.31,26.24,27.31,5100,12.4001087351785,12.7936142636088,12.2923631738225,12.7936142636088,10886.7593730868,0.0,1.0
2005-11-17,28.16,28.35,26.2,26.2,5000,13.1918043816632,13.2808115845224,12.2736248153259,12.2736248153259,10673.2935030263,0.0,1.0
2005-11-18,28.52,28.93,28.35,28.93,3100,13.3604496081333,13.5525177827243,13.2808115845224,13.5525177827243,6617.44197187633,0.0,1.0
2005-11-21,28.6,28.89,27.881,28.08,2800,13.3979263251267,13.5337794242276,13.0611043311489,13.1543276646699,5977.04436169473,0.0,1.0
2005-11-22,28.9,28.9,28.758,28.83,3000,13.5384640138518,13.5384640138518,13.4719428411886,13.5056718864826,6403.97610181579,0.0,1.0
2005-11-23,28.99,28.99,28.894,28.894,200,13.5806253204693,13.5806253204693,13.5356532600773,13.5356532600773,426.931740121054,0.0,1.0
2005-11-25,29.0,29.0,29.0,29.0,300,13.5853099100935,13.5853099100935,13.5853099100935,13.5853099100935,640.397610181579,0.0,1.0
2005-11-28,27.48,29.0,27.35,28.35,3500,12.8732522872196,13.5853099100935,12.8123526221054,13.2808115845224,7471.30545211844,0.0,1.0
2005-11-29,27.44,28.01,27.17,27.82,1800,12.854513928723,13.1215355373007,12.7280300088704,13.0325283344414,3842.38566108946,0.0,1.0
2005-11-30,27.74,28.28,27.37,28.28,1400,12.9950516174481,13.2480194571533,12.8217218013538,13.2480194571533,2988.52218084736,0.0,1.0
2005-12-01,28.31,28.76,28.08,28.27,5300,13.2620732260258,13.4728797591134,13.1543276646699,13.2433348675291,11313.6911132079,0.0,1.0
2005-12-02,28.77,28.77,28.24,28.31,900,13.4775643487376,13.4775643487376,13.2292810986566,13.2620732260258,1921.19283054474,0.0,1.0
2005-12-05,27.7,28.16,27.62,28.16,3000,12.9763132589514,13.1918043816632,12.938836541958,13.1918043816632,6403.97610181578,0.0,1.0
2005-12-06,28.0,28.47,27.99,28.01,700,13.1168509476765,13.3370266600125,13.1121663580523,13.1215355373007,1494.26109042368,0.0,1.0
2005-12-07,27.51,27.86,27.5,27.8,4700,12.8873060560922,13.0512666929381,12.882621466468,13.0231591551931,10032.8958928447,0.0,1.0
2005-12-08,27.67,27.91,27.51,27.76,1200,12.9622594900789,13.074689641059,12.8873060560922,13.0044207966964,2561.59044072631,0.0,1.0
2005-12-09,27.68,27.71,27.66,27.66,1000,12.966944079703,12.9809978485756,12.9575749004547,12.9575749004547,2134.65870060527,0.0,1.0
2005-12-12,28.07,28.31,27.696,27.96,3900,13.1496430750457,13.2620732260258,12.9744394231017,13.0981125891798,8325.16893236051,0.0,1.0
2005-12-13,28.39,28.5,28.25,28.3499,2500,13.2995499430191,13.351080428885,13.2339656882807,13.2807647386262,5336.64675151317,0.0,1.0
2005-12-14,28.0,28.5,28.0,28.5,3300,13.1168509476765,13.351080428885,13.1168509476765,13.351080428885,7044.37371199736,0.0,1.0
2005-12-15,28.47,28.49,27.5,27.82,7900,13.3370266600125,13.3463958392608,12.882621466468,13.0325283344414,16863.8037347816,0.0,1.0
2005-12-16,28.19,28.5,27.89,28.5,44300,13.2058581505357,13.351080428885,13.0653204618106,13.351080428885,94565.3804368133,0.0,1.0
2005-12-19,27.17,28.2,26.9,27.5,8800,12.7280300088704,13.2105427401599,12.6015460890178,12.882621466468,18784.9965653263,0.0,1.0
2005-12-20,27.16,27.46,26.32,26.32,3800,12.7233454192462,12.8638831079713,12.3298398908159,12.3298398908159,8111.70306229999,0.0,1.0
2005-12-21,27.0,27.26,27.0,27.25,16900,12.6483919852595,12.7701913154879,12.6483919852595,12.7655067258637,36075.7320402289,0.0,1.0
2005-12-22,27.7,27.78,27.7,27.78,300,12.9763132589514,13.0137899759447,12.9763132589514,13.0137899759447,640.397610181578,0.0,1.0
2005-12-23,27.415,27.61,27.06,27.61,900,12.8428024546625,12.9341519523339,12.6764995230045,12.9341519523339,1921.19283054474,0.0,1.0
2005-12-27,26.67,27.79,26.67,27.67,3400,12.4938005276619,13.0184745655689,12.4938005276619,12.9622594900789,7257.83958205787,0.0,1.0
2005-12-28,26.41,26.41,26.38,26.38,700,12.3720011974334,12.3720011974334,12.3579474285609,12.3579474285609,1494.26109042369,0.0,1.0
2005-12-29,26.14,26.51,26.07,26.22,5600,12.2455172775808,12.4188470936751,12.2127251502117,12.2829939945742,11954.0887233895,0.0,1.0
2005-12-30,25.71,26.88,25.32,26.0,5900,12.0440799237415,12.5921769097694,11.8613809283989,12.1799330228425,12594.4863335711,0.0,1.0
2006-01-03,25.99,26.5,25.25,26.4,5100,12.1752484332183,12.414162504051,11.8285888010297,12.3673166078093,10886.7593730868,0.0,1.0
2006-01-04,25.5,26.51,25.5,26.02,1300,11.945703541634,12.4188470936751,11.945703541634,12.1893022020908,2775.05631078683,0.0,1.0
2006-01-05,25.25,25.79,25.25,25.25,1700,11.8285888010297,12.0815566407349,11.8285888010297,11.8285888010297,3628.91979102894,0.0,1.0
2006-01-06,25.22,25.83,25.09,25.83,1600,11.8145350321572,12.1002949992316,11.753635367043,12.1002949992316,3415.45392096841,0.0,1.0
2006-01-09,25.43,25.44,25.0,25.25,4600,11.9129114142648,11.9175960038889,11.7114740604254,11.8285888010297,9819.43002278417,0.0,1.0
2006-01-10,25.97,25.97,25.42,25.55,1300,12.1658792539699,12.1658792539699,11.9082268246406,11.9691264897548,2775.05631078685,0.0,1.0
2006-01-11,24.79,25.77,24.34,25.77,6300,11.6130976783179,12.0721874614865,11.4022911452302,12.0721874614865,13448.3498138131,0.0,1.0
2006-01-12,24.79,25.0,24.568,24.93,4000,11.6130976783179,11.7114740604254,11.5090997886613,11.6786819330563,8538.63480242102,0.0,1.0
2006-01-13,24.79,24.79,24.79,24.79,0,11.6130976783179,11.6130976783179,11.6130976783179,11.6130976783179,0,0.0,1.0
2006-01-17,24.53,24.82,24.36,24.75,2800,11.4912983480894,11.6271514471904,11.4116603244785,11.5943593198212,5977.04436169476,0.0,1.0
2006-01-18,24.08,24.4599,24.08,24.15,2100,11.2804918150018,11.458459374824,11.2804918150018,11.313283942371,4482.78327127104,0.0,1.0
2006-01-19,24.72,24.72,24.5,24.6,2900,11.5803055509487,11.5803055509487,11.4772445792169,11.5240904754586,6190.51023175525,0.0,1.0
2006-01-20,23.8,24.99,23.8,24.99,4700,11.149323305525,11.7067894708013,11.149323305525,11.7067894708013,10032.8958928447,0.0,1.0
2006-01-23,24.43,24.43,23.5,23.51,1100,11.4444524518477,11.4444524518477,11.0087856167999,11.0134702064241,2348.1245706658,0.0,1.0
2006-01-24,25.61,25.61,24.6,24.75,4300,11.9972340274998,11.9972340274998,11.5240904754586,11.5943593198212,9179.03241260264,0.0,1.0
2006-01-25,25.31,26.44,24.861,25.87,2900,11.8566963387747,12.3860549663059,11.6463582646495,12.1190333577282,6190.51023175527,0.0,1.0
2006-01-26,26.99,26.99,25.28,26.28,3000,12.6437073956353,12.6437073956353,11.8426425699022,12.3111015323192,6403.97610181579,0.0,1.0
2006-01-27,27.76,27.9,26.835,26.835,6700,13.0044207966964,13.0700050514348,12.5710962564607,12.5710962564607,14302.2132940553,0.0,1.0
2006-01-30,26.5,28.57,26.25,28.57,2900,12.5312772446552,13.5101355048981,12.4130576480075,13.5101355048981,6132.65499594447,0.25,1.0
2006-01-31,26.18,26.89,26.18,26.5,3800,12.3799561609462,12.7156998154256,12.3799561609462,12.5312772446552,8035.89275330652,0.0,1.0
2006-02-01,26.94,27.0,26.85,27.0,2500,12.7393437347552,12.7677164379506,12.696784679962,12.7677164379506,5286.77154822797,0.0,1.0
2006-02-02,25.64,27.0,25.55,27.0,2700,12.1246018321872,12.7677164379506,12.082042777394,12.7677164379506,5709.71327208621,0.0,1.0
2006-02-03,25.48,25.59,25.0,25.11,2700,12.0489412903326,12.1009579128576,11.8219596647691,11.8739762872941,5709.71327208624,0.0,1.0
2006-02-06,25.5,25.5,24.46,24.46,2300,12.0583988580645,12.0583988580645,11.5666053360101,11.5666053360101,4863.82982436973,0.0,1.0
2006-02-07,24.9,25.57,24.32,24.76,2800,11.77467182611,12.0915003451258,11.5004023618874,11.7084688519873,5921.18413401534,0.0,1.0
2006-02-08,24.71,24.71,24.25,24.41,1000,11.6848249326578,11.6848249326578,11.467300874826,11.5429614166805,2114.70861929119,0.0,1.0
2006-02-09,24.93,24.93,24.63,24.63,300,11.7888581777077,11.7888581777077,11.6469946617305,11.6469946617305,634.412585787359,0.0,1.0
2006-02-10,24.5,24.5,24.31,24.3475,1100,11.5855204714737,11.5855204714737,11.4956735780215,11.5134065175186,2326.17948122031,0.0,1.0
2006-02-13,24.0,24.76,23.97,24.6699,2300,11.3490812781783,11.7084688519873,11.3348949265806,11.6658625093555,4863.82982436975,0.0,1.0
2006-02-14,25.62,25.62,23.76,24.22,2200,12.1151442644554,12.1151442644554,11.2355904653965,11.4531145232283,4652.35896244061,0.0,1.0
2006-02-15,26.6,26.6,26.01,26.09,2100,12.5785650833143,12.5785650833143,12.2995668352258,12.337397106153,4440.88810051151,0.0,1.0
2006-02-16,27.17,27.17,26.39,26.95,1600,12.848105763671,12.848105763671,12.4792606221302,12.7440725186211,3383.53379086592,0.0,1.0
2006-02-17,26.6,27.49,26.581,27.49,3600,12.5785650833143,12.9994268473801,12.5695803939691,12.9994268473801,7612.9510294483,0.0,1.0
2006-02-21,25.51,26.78,25.09,26.45,1600,12.0631276419304,12.6636831929006,11.8645187195622,12.5076333253257,3383.5337908659,0.0,1.0
2006-02-22,26.14,26.41,25.47,25.51,1500,12.3610410254825,12.4887181898621,12.0442125064667,12.0631276419304,3172.0629289368,0.0,1.0
2006-02-23,25.49,26.59,25.49,25.88,1000,12.0536700741986,12.5738362994484,12.0536700741986,12.2380926449689,2114.70861929119,0.0,1.0
2006-02-24,25.83,25.92,25.12,25.14,1700,12.2144487256394,12.2570077804326,11.87870507116,11.8881626388918,3595.00465279503,0.0,1.0
2006-02-27,26.0,26.6,26.0,26.55,900,12.2948380513598,12.5785650833143,12.2948380513598,12.5549211639848,1903.23775736208,0.0,1.0
2006-02-28,24.63,25.75,24.2,25.75,3700,11.6469946617305,12.1766184547122,11.4436569554965,12.1766184547122,7824.42189137741,0.0,1.0
2006-03-01,25.2,25.2,24.5,24.5,2200,11.9165353420872,11.9165353420872,11.5855204714737,11.5855204714737,4652.35896244064,0.0,1.0
2006-03-02,23.9,25.15,23.78,25.15,5300,11.3017934395192,11.8928914227577,11.2450480331283,11.8928914227577,11207.9556822434,0.0,1.0
2006-03-03,23.91,24.118,23.1,23.75,11100,11.3065222233851,11.404880927796,10.9234907302466,11.2308616815306,23473.2656741323,0.0,1.0
2006-03-06,23.5,23.89,23.5,23.89,5300,11.1126420848829,11.2970646556533,11.1126420848829,11.2970646556533,11207.9556822434,0.0,1.0
2006-03-07,23.43,23.84,23.1,23.22,3600,11.0795405978216,11.2734207363238,10.9234907302466,10.9802361366375,7612.95102944828,0.0,1.0
2006-03-08,23.07,23.4,23.07,23.12,4500,10.9093043786489,11.0653542462239,10.9093043786489,10.9329482979784,9516.18878681038,0.0,1.0
2006-03-09,22.91,23.7,22.9,23.175,6200,10.8336438367944,11.2072177622011,10.8289150529285,10.9589566092409,13111.1934396054,0.0,1.0
2006-03-10,23.2,23.2,22.85,22.85,700,10.9707785689057,10.9707785689057,10.8052711335989,10.8052711335989,1480.29603350384,0.0,1.0
2006-03-13,23.62,23.89,23.05,23.84,2900,11.1693874912738,11.2970646556533,10.8998468109171,11.2734207363238,6132.65499594448,0.0,1.0
2006-03-14,24.4,24.4,23.45,23.45,2900,11.5382326328146,11.5382326328146,11.0889981655534,11.0889981655534,6132.65499594447,0.0,1.0
2006-03-15,25.65,25.69,24.5,24.61,4800,12.1293306160531,12.1482457515167,11.5855204714737,11.6375370939987,10150.6013725977,0.0,1.0
2006-03-16,26.0,26.0,25.27,25.93,7200,12.2948380513598,12.2948380513598,11.9496368291486,12.2617365642985,15225.9020588966,0.0,1.0
2006-03-17,25.59,26.0,25.24,26.0,58900,12.1009579128576,12.2948380513598,11.9354504775509,12.2948380513598,124556.337676252,0.0,1.0
2006-03-20,25.38,25.61,25.05,25.42,3900,12.0016534516736,12.1104154805894,11.8456035840986,12.0205685871372,8247.36361523563,0.0,1.0
2006-03-21,25.98,26.2,24.8,25.17,7200,12.285380483628,12.389413728678,11.7273839874509,11.9023489904895,15225.9020588966,0.0,1.0
2006-03-22,24.6501,26.01,24.6501,26.0,12000,11.656499517301,12.2995668352258,11.656499517301,12.2948380513598,25376.5034314943,0.0,1.0
2006-03-23,24.96,25.0,24.56,25.0,1300,11.8030445293054,11.8219596647691,11.6138931746691,11.8219596647691,2749.12120507856,0.0,1.0
2006-03-24,25.0,25.0,24.58,24.99,500,11.8219596647691,11.8219596647691,11.623350742401,11.8172308809032,1057.35430964559,0.0,1.0
2006-03-27,24.0,25.0,24.0,25.0,900,11.3490812781783,11.8219596647691,11.3490812781783,11.8219596647691,1903.23775736208,0.0,1.0
2006-03-28,23.75,24.9705,23.39,24.9705,3500,11.2308616815306,11.8080097523647,11.0606254623579,11.8080097523647,7401.48016751919,0.0,1.0
2006-03-29,25.0,25.0,24.51,24.98,9500,11.8219596647691,11.8219596647691,11.5902492553396,11.8125020970373,20089.7318832663,0.0,1.0
2006-03-30,24.7,24.7,24.39,24.4,1500,11.6800961487918,11.6800961487918,11.5335038489487,11.5382326328146,3172.0629289368,0.0,1.0
2006-03-31,24.28,24.7,24.05,24.7,4100,11.4814872264237,11.6800961487918,11.3727251975079,11.6800961487918,8670.30533909392,0.0,1.0
2006-04-03,24.19,24.19,24.0,24.0,1900,11.4389281716306,11.4389281716306,11.3490812781783,11.3490812781783,4017.94637665325,0.0,1.0
2006-04-04,24.7,24.7,24.01,24.01,1100,11.6800961487918,11.6800961487918,11.3538100620442,11.3538100620442,2326.17948122032,0.0,1.0
2006-04-05,24.351,24.36,24.288,24.288,600,11.5150615918717,11.519317497351,11.4852702535165,11.4852702535165,1268.82517157471,0.0,1.0
2006-04-06,24.62,24.65,24.02,24.16,1200,11.6422658778646,11.6564522294623,11.3585388459101,11.4247418200328,2537.65034314943,0.0,1.0
2006-04-07,23.15,24.7,23.0,24.7,5200,10.9471346495762,11.6800961487918,10.8762028915876,11.6800961487918,10996.4848203142,0.0,1.0
2006-04-10,22.55,23.1,22.25,23.02,3800,10.6634076176217,10.9234907302466,10.5215441016445,10.8856604593194,8035.89275330654,0.0,1.0
2006-04-11,21.39,22.75,21.3,22.75,6900,10.1148686891764,10.7579832949399,10.0723096343833,10.7579832949399,14591.4894731093,0.0,1.0
2006-04-12,21.6,21.75,21.39,21.74,7000,10.2141731503605,10.2851049083491,10.1148686891764,10.2803761244832,14802.9603350383,0.0,1.0
2006-04-13,22.4,22.4,21.54,21.94,3200,10.5924758596331,10.5924758596331,10.185800447165,10.3749518018013,6767.06758173182,0.0,1.0
2006-04-17,21.61,22.77,21.61,22.77,4200,10.2189019342264,10.7674408626717,10.2189019342264,10.7674408626717,8881.77620102301,0.0,1.0
2006-04-18,23.52,23.52,21.79,21.91,6900,11.1220996526147,11.1220996526147,10.3040200438127,10.3607654502036,14591.4894731093,0.0,1.0
2006-04-19,24.75,24.75,23.52,24.39,5300,11.7037400681214,11.7037400681214,11.1220996526147,11.5335038489487,11207.9556822433,0.0,1.0
2006-04-20,25.55,25.9,24.71,24.74,6000,12.082042777394,12.2475502127008,11.6848249326578,11.6990112842555,12688.2517157472,0.0,1.0
2006-04-21,25.32,26.0,24.88,26.0,13100,11.9732807484781,12.2948380513598,11.7652142583782,12.2948380513598,27702.6829127147,0.0,1.0
2006-04-24,25.95,25.95,24.68,25.32,4600,12.2711941320303,12.2711941320303,11.67063858106,11.9732807484781,9727.65964873949,0.0,1.0
2006-04-25,24.29,25.36,24.02,25.35,2400,11.4862160102896,11.9921958839418,11.3585388459101,11.9874671000758,5075.30068629888,0.0,1.0
2006-04-26,23.52,24.5,22.77,24.49,4200,11.1220996526147,11.5855204714737,10.7674408626717,11.5807916876078,8881.77620102305,0.0,1.0
2006-04-27,22.74,23.48,22.14,22.99,4700,10.8762028915876,11.2301338563973,10.5892318390391,10.9957741634828,9826.7751222871,0.26,1.0
2006-04-28,22.89,23.43,22.06,23.0,17500,10.9479456547247,11.2062196020183,10.5509690320326,11.0005570143586,36589.0563063882,0.0,1.0
2006-05-01,22.08,22.89,22.02,22.89,5700,10.5605347337842,10.9479456547247,10.5318376285294,10.9479456547247,11917.5783397951,0.0,1.0
2006-05-02,22.6,22.83,21.94,22.01,4900,10.8092429793262,10.9192485494698,10.4935748215229,10.5270547776536,10244.9357657888,0.0,1.0
2006-05-03,22.95,23.2,22.17,22.61,3300,10.9766427599795,11.0962140318747,10.6035803916665,10.814025830202,6899.65061777609,0.0,1.0
2006-05-04,22.49,22.61,22.23,22.61,2300,10.7566316196924,10.814025830202,10.6322774969213,10.814025830202,4808.84740026815,0.0,1.0
2006-05-05,22.27,22.61,22.27,22.6,3800,10.6514089004246,10.814025830202,10.6514089004246,10.8092429793262,7945.05222653001,0.0,1.0
2006-05-08,21.55,22.56,21.51,22.49,3700,10.3070436373664,10.790111575823,10.2879122338632,10.7566316196924,7735.97190477923,0.0,1.0
2006-05-09,21.23,21.75,21.13,21.69,20600,10.1539924093405,10.4027006548826,10.1061639005825,10.3740035496277,43070.5462806629,0.0,1.0
2006-05-10,21.74,21.75,21.13,21.33,3500,10.3979178040067,10.4027006548826,10.1061639005825,10.2018209180986,7317.81126127769,0.0,1.0
2006-05-11,20.57,21.71,20.55,21.59,11600,9.8383242515372,10.3835692513793,9.82875854978559,10.3261750408696,24253.3173230917,0.0,1.0
2006-05-12,20.01,20.81,19.86,20.6,21000,9.57048460249195,9.95311267255659,9.49874183935483,9.85267280416463,43906.8675676659,0.0,1.0
2006-05-15,20.1,20.578,19.91,20.06,29100,9.61353026037422,9.84215053223785,9.52265609373387,9.59439885687099,60842.37362948,0.0,1.0
2006-05-16,20.34,20.34,20.01,20.15,10700,9.72831868139362,9.72831868139362,9.57048460249195,9.63744451475326,22371.5944273345,0.0,1.0
2006-05-17,20.15,21.2,19.76,20.25,10500,9.63744451475326,10.1396438567131,9.45091333059675,9.68527302351134,21953.433783833,0.0,1.0
2006-05-18,19.81,20.89,19.75,20.15,12900,9.47482758497579,9.99137547956306,9.44613047972094,9.63744451475326,26971.3615058519,0.0,1.0
2006-05-19,20.17,21.01,19.82,19.82,3700,9.64701021650488,10.0487696900728,9.4796104358516,9.4796104358516,7735.97190477924,0.0,1.0
2006-05-22,21.68,21.97,20.06,20.06,5400,10.3692206987519,10.5079233741503,9.59439885687099,9.59439885687099,11290.3373745427,0.0,1.0
2006-05-23,22.29,22.95,22.18,22.9,7600,10.6609746021762,10.9766427599795,10.6083632425423,10.9527285056005,15890.10445306,0.0,1.0
2006-05-24,22.42,22.96,21.22,22.63,5100,10.7231516635617,10.9814256108553,10.1492095584647,10.8235915319537,10663.0964092903,0.0,1.0
2006-05-25,24.5,24.98,23.22,23.27,10700,11.7179846457298,11.9475614877686,11.1057797336263,11.1296939880054,22371.5944273345,0.0,1.0
2006-05-26,24.39,24.59,24.308,24.5,5300,11.6653732860959,11.761030303612,11.6261539089143,11.7179846457298,11081.2570527919,0.0,1.0
2006-05-30,22.87,24.5,22.86,24.18,10000,10.9383799529731,11.7179846457298,10.9335971020973,11.5649334177039,20908.0321750789,0.0,1.0
2006-05-31,23.07,23.53,22.45,22.92,7000,11.0340369704892,11.2540481107764,10.7375002161891,10.9622942073521,14635.6225225553,0.0,1.0
2006-06-01,24.05,24.45,22.25,23.27,12400,11.5027563563184,11.6940703913507,10.641843198673,11.1296939880054,25925.959897098,0.0,1.0
2006-06-02,24.47,24.5,23.75,24.5,4900,11.7036360931023,11.7179846457298,11.3592708300442,11.7179846457298,10244.9357657888,0.0,1.0
2006-06-05,22.11,24.5,21.63,24.21,14200,10.5748832864116,11.7179846457298,10.3453064443729,11.5792819703313,29689.4056886123,0.0,1.0
2006-06-06,22.2,23.33,21.58,21.96,20700,10.6179289442939,11.1583910932602,10.3213921899938,10.5031405232745,43279.6266024136,0.0,1.0
2006-06-07,21.93,22.57,21.65,22.41,10300,10.4887919706471,10.7948944266988,10.3548721461245,10.7183688126859,21535.2731403314,0.0,1.0
2006-06-08,22.24,22.44,21.55,21.55,7400,10.6370603477971,10.7327173653133,10.3070436373664,10.3070436373664,15471.9438095585,0.0,1.0
2006-06-09,22.15,22.66,22.1,22.66,2500,10.5940146899149,10.8379400845811,10.5701004355358,10.8379400845811,5227.00804376974,0.0,1.0
2006-06-12,21.73,22.42,21.05,21.5,11300,10.3931349531309,10.7231516635617,10.067901093576,10.2831293829874,23626.0763578394,0.0,1.0
2006-06-13,22.45,23.0,21.95,22.85,4600,10.7375002161891,11.0005570143586,10.4983576723987,10.9288142512214,9617.69480053637,0.0,1.0
2006-06-14,21.75,23.0,21.5,23.0,10600,10.4027006548826,11.0005570143586,10.2831293829874,11.0005570143586,22162.5141055837,0.0,1.0
2006-06-15,24.75,24.97,22.0,22.07,10500,11.837555917625,11.9427786368928,10.5222719267778,10.5557518829084,21953.4337838329,0.0,1.0
2006-06-16,24.35,24.96,23.646,24.8,98000,11.6462418825927,11.9379957860169,11.3095291809358,11.861470172004,204898.715315774,0.0,1.0
2006-06-19,21.99,24.41,21.17,24.41,19000,10.5174890759019,11.6749389878475,10.1252953040857,11.6749389878475,39725.2611326503,0.0,1.0
2006-06-20,21.28,22.57,21.1,22.57,20400,10.1779066637196,10.7948944266988,10.091815347955,10.7948944266988,42652.3856371611,0.0,1.0
2006-06-21,21.31,21.68,20.95,21.4,5900,10.192255216347,10.3692206987519,10.0200725848179,10.2353008742293,12335.7389832966,0.0,1.0
2006-06-22,20.96,21.235,20.11,21.235,13900,10.0248554356937,10.1563838347784,9.61831311125003,10.1563838347784,29062.1647233599,0.0,1.0
2006-06-23,20.56,20.77,20.22,20.77,7100,9.83354140066139,9.93398126905336,9.67092447088392,9.93398126905336,14844.7028443061,0.0,1.0
2006-06-26,20.81,21.09,20.12,20.77,14400,9.95311267255659,10.0870324970792,9.62309596212584,9.93398126905336,30107.5663321138,0.0,1.0
2006-06-27,20.51,20.96,20.51,20.62,10800,9.80962714628235,10.0248554356937,9.80962714628235,9.86223850591624,22580.6747490853,0.0,1.0
2006-06-28,20.83,20.83,20.5,20.5,4700,9.96267837430821,9.96267837430821,9.80484429540654,9.80484429540654,9826.77512228714,0.0,1.0
2006-06-29,21.94,21.98,21.02,21.5,12100,10.4935748215229,10.5127062250261,10.0535525409486,10.2831293829874,25298.7189318456,0.0,1.0
2006-06-30,21.88,22.9,20.67,21.76,796100,10.4648777162681,10.9527285056005,9.88615276029528,10.4074835057584,1664488.44145803,0.0,1.0
2006-07-03,22.08,22.2,21.63,21.63,27900,10.5605347337842,10.6179289442939,10.3453064443729,10.3453064443729,58333.4097684706,0.0,1.0
2006-07-05,21.26,22.47,21.16,21.6,17500,10.168340961968,10.7470659179407,10.1205124532099,10.3309578917454,36589.0563063881,0.0,1.0
2006-07-06,21.44,22.74,21.11,21.11,21600,10.2544322777325,10.8762028915876,10.0965981988308,10.0965981988308,45161.3494981707,0.0,1.0
2006-07-07,21.17,21.82,21.15,21.77,21600,10.1252953040857,10.4361806110132,10.1157296023341,10.4122663566342,45161.3494981706,0.0,1.0
2006-07-10,21.0,21.02,20.88,20.88,1500,10.0439868391969,10.0535525409486,9.98659262868725,9.98659262868725,3136.20482626187,0.0,1.0
2006-07-11,20.83,21.2,20.38,21.13,31300,9.96267837430821,10.1396438567131,9.74745008489685,10.1061639005825,65442.1407079973,0.0,1.0
2006-07-12,21.13,21.48,20.2,20.5,8700,10.1061639005825,10.2735636812357,9.6613587691323,9.80484429540654,18189.9879923187,0.0,1.0
2006-07-13,21.15,21.68,20.45,21.48,34100,10.1157296023341,10.3692206987519,9.7809300410275,10.2735636812357,71296.3897170192,0.0,1.0
2006-07-14,20.89,22.3,20.0,22.3,38800,9.99137547956306,10.665757453052,9.56570175161614,10.665757453052,81123.1648393066,0.0,1.0
2006-07-17,20.39,21.46,20.39,20.51,7100,9.75223293577266,10.2639979794841,9.75223293577266,9.80962714628235,14844.7028443061,0.0,1.0
2006-07-18,20.11,20.4,20.11,20.4,2000,9.61831311125003,9.75701578664846,9.61831311125003,9.75701578664846,4181.6064350158,0.0,1.0
2006-07-19,20.4,20.79,20.32,20.79,14200,9.75701578664846,9.94354697080498,9.718752979642,9.94354697080498,29689.4056886122,0.0,1.0
2006-07-20,20.5,21.24,20.36,20.78,4100,9.80484429540654,10.1587752602163,9.73788438314523,9.93876411992917,8572.2931917824,0.0,1.0
2006-07-21,20.48,20.75,20.02,20.49,17400,9.79527859365493,9.92441556730175,9.57526745336776,9.80006144453074,36379.9759846375,0.0,1.0
2006-07-24,20.54,21.26,20.44,21.26,9300,9.82397569890978,10.168340961968,9.7761471901517,10.168340961968,19444.4699228235,0.0,1.0
2006-07-25,20.3,21.12,20.1,20.25,6100,9.70918727789038,10.1013810497066,9.61353026037422,9.68527302351134,12753.8996267982,0.0,1.0
2006-07-26,20.3,20.95,20.3,20.55,2600,9.70918727789038,10.0200725848179,9.70918727789038,9.82875854978559,5436.08836552055,0.0,1.0
2006-07-27,20.32,21.0,20.32,21.0,5400,9.718752979642,10.0439868391969,9.718752979642,10.0439868391969,11290.3373745427,0.0,1.0
2006-07-28,20.31,20.63,20.11,20.27,2100,9.8383242515372,9.99333477642602,9.74144267348169,9.8189479359261,4335.18950072579,0.26,1.0
2006-07-31,20.39,20.98,20.26,20.31,7200,9.87707688275941,10.1628775380232,9.81410385702333,9.8383242515372,14863.5068596313,0.0,1.0
2006-08-01,20.15,20.772,20.15,20.25,1400,9.76081898909279,10.0621206968454,9.76081898909279,9.80925977812055,2890.12633381719,0.0,1.0
2006-08-02,20.25,20.5,20.25,20.3,2800,9.80925977812055,9.93036175068994,9.80925977812055,9.83348017263443,5780.25266763439,0.0,1.0
2006-08-03,20.78,20.78,20.25,20.26,1200,10.0659959599677,10.0659959599677,9.80925977812055,9.81410385702333,2477.25114327187,0.0,1.0
2006-08-04,20.73,20.98,20.73,20.78,4500,10.0417755654538,10.1628775380232,10.0417755654538,10.0659959599677,9289.69178726953,0.0,1.0
2006-08-07,20.71,20.91,20.71,20.78,1000,10.0320874076482,10.1289689857037,10.0320874076482,10.0659959599677,2064.37595272657,0.0,1.0
2006-08-08,20.28,20.67,20.14,20.14,2700,9.82379201482888,10.0127110920371,9.75597491019002,9.75597491019002,5573.81507236173,0.0,1.0
2006-08-09,20.23,20.35,20.23,20.35,200,9.799571620315,9.85770056714831,9.799571620315,9.85770056714831,412.875190545313,0.0,1.0
2006-08-10,20.01,20.28,20.0,20.28,4900,9.69300188445394,9.82379201482888,9.68815780555116,9.82379201482888,10115.4421683602,0.0,1.0
2006-08-11,20.26,20.26,20.02,20.02,800,9.81410385702333,9.81410385702333,9.69784596335671,9.69784596335671,1651.50076218125,0.0,1.0
2006-08-14,20.12,20.21,20.06,20.06,1100,9.74628675238447,9.78988346250945,9.71722227896781,9.71722227896781,2270.81354799922,0.0,1.0
2006-08-15,20.4,20.5,20.2,20.5,1900,9.88192096166218,9.93036175068994,9.78503938360667,9.93036175068994,3922.31431018048,0.0,1.0
2006-08-16,20.65,20.84,20.5,20.5,500,10.0030229342316,10.0950604333843,9.93036175068994,9.93036175068994,1032.18797636328,0.0,1.0
2006-08-17,20.15,20.5,20.15,20.5,4400,9.76081898909279,9.93036175068994,9.76081898909279,9.93036175068994,9083.2541919969,0.0,1.0
2006-08-18,20.25,20.25,20.25,20.25,1600,9.80925977812055,9.80925977812055,9.80925977812055,9.80925977812055,3303.00152436251,0.0,1.0
2006-08-21,20.25,20.25,20.25,20.25,0,9.80925977812055,9.80925977812055,9.80925977812055,9.80925977812055,0,0.0,1.0
2006-08-22,20.35,20.71,20.35,20.4305,3800,9.85770056714831,10.0320874076482,9.85770056714831,9.89669540231565,7844.62862036095,0.0,1.0
2006-08-23,20.05,20.19,20.05,20.19,1400,9.71237820006504,9.7801953047039,9.71237820006504,9.7801953047039,2890.12633381719,0.0,1.0
2006-08-24,20.02,20.18,19.95,20.0,6400,9.69784596335671,9.77535122580112,9.66393741103728,9.68815780555116,13212.00609745,0.0,1.0
2006-08-25,20.18,20.18,20.0,20.03,2700,9.77535122580112,9.77535122580112,9.68815780555116,9.70269004225949,5573.81507236173,0.0,1.0
2006-08-28,20.06,20.088,20.06,20.088,2000,9.71722227896781,9.73078569989559,9.71722227896781,9.73078569989559,4128.75190545313,0.0,1.0
2006-08-29,20.24,20.24,20.06,20.06,200,9.80441569921777,9.80441569921777,9.71722227896781,9.71722227896781,412.875190545314,0.0,1.0
2006-08-30,20.41,20.7,20.41,20.69,1200,9.88676504056496,10.0272433287455,9.88676504056496,10.0223992498427,2477.25114327188,0.0,1.0
2006-08-31,20.81,20.81,20.4,20.504,1800,10.080528196676,10.080528196676,9.88192096166218,9.93229938225105,3715.87671490781,0.0,1.0
2006-09-01,21.12,21.33,20.85,20.85,1100,10.230694642662,10.3324202996203,10.0999045122871,10.0999045122871,2270.81354799923,0.0,1.0
2006-09-05,21.21,21.21,21.18,21.18,300,10.274291352787,10.274291352787,10.2597591160787,10.2597591160787,619.31278581797,0.0,1.0
2006-09-06,21.43,21.43,21.0,21.0,400,10.3808610886481,10.3808610886481,10.1725656958287,10.1725656958287,825.750381090624,0.0,1.0
2006-09-07,21.55,21.55,21.33,21.525,1000,10.4389900354814,10.4389900354814,10.3324202996203,10.4268798382244,2064.37595272656,0.0,1.0
2006-09-08,21.7,21.71,21.644,21.68,900,10.511651219023,10.5164952979258,10.4845243771675,10.5019630612175,1857.93835745391,0.0,1.0
2006-09-11,21.61,21.61,21.48,21.48,500,10.468054508898,10.468054508898,10.4050814831619,10.4050814831619,1032.18797636329,0.0,1.0
2006-09-12,21.61,21.61,21.61,21.61,0,10.468054508898,10.468054508898,10.468054508898,10.468054508898,0,0.0,1.0
2006-09-13,21.52,21.564,21.52,21.56,800,10.424457798773,10.4457717459453,10.424457798773,10.4438341143842,1651.50076218126,0.0,1.0
2006-09-14,21.56,22.0,21.56,21.91,2300,10.4438341143842,10.6569735861063,10.4438341143842,10.6133768759813,4748.06469127108,0.0,1.0
2006-09-15,22.0,22.0,22.0,22.0,200,10.6569735861063,10.6569735861063,10.6569735861063,10.6569735861063,412.875190545312,0.0,1.0
2006-09-18,22.0,22.0,22.0,22.0,0,10.6569735861063,10.6569735861063,10.6569735861063,10.6569735861063,0,0.0,1.0
2006-09-19,22.1,22.12,22.1,22.1,1100,10.705414375134,10.7151025329396,10.705414375134,10.705414375134,2270.81354799923,0.0,1.0
2006-09-20,22.05,22.75,22.05,22.17,2900,10.6811939806202,11.0202795038144,10.6811939806202,10.7393229274535,5986.69026290702,0.0,1.0
2006-09-21,22.05,22.05,22.05,22.05,0,10.6811939806202,10.6811939806202,10.6811939806202,10.6811939806202,0,0.0,1.0
2006-09-22,22.05,22.05,22.05,22.05,0,10.6811939806202,10.6811939806202,10.6811939806202,10.6811939806202,0,0.0,1.0
2006-09-25,21.07,22.07,21.0,22.07,13200,10.2064742481481,10.6908821384257,10.1725656958287,10.6908821384257,27249.7625759908,0.0,1.0
2006-09-26,21.482,21.596,21.45,21.49,1600,10.4060502989425,10.4612727984341,10.3905492464536,10.4099255620647,3303.00152436251,0.0,1.0
2006-09-27,21.25,21.35,21.25,21.251,1600,10.2936676683981,10.3421084574259,10.2936676683981,10.2941520762884,3303.00152436251,0.0,1.0
2006-09-28,21.41,21.66,21.35,21.66,1600,10.3711729308425,10.4922749034119,10.3421084574259,10.4922749034119,3303.00152436251,0.0,1.0
2006-09-29,21.41,21.5,21.41,21.5,2100,10.3711729308425,10.4147696409675,10.3711729308425,10.4147696409675,4335.1895007258,0.0,1.0
2006-10-02,20.75,21.28,20.15,21.28,9300,10.0514637232593,10.3081999051064,9.76081898909279,10.3081999051064,19198.6963603571,0.0,1.0
2006-10-03,20.75,20.75,20.75,20.75,0,10.0514637232593,10.0514637232593,10.0514637232593,10.0514637232593,0,0.0,1.0
2006-10-04,20.4154,20.85,20.4154,20.7,2700,9.88938084317246,10.0999045122871,9.88938084317246,10.0272433287455,5573.81507236173,0.0,1.0
2006-10-05,19.96,20.35,19.82,20.35,9700,9.66878148994006,9.85770056714831,9.6009643853012,9.85770056714831,20024.4467414477,0.0,1.0
2006-10-06,20.0,20.0,19.92,20.0,5600,9.68815780555116,9.68815780555116,9.64940517432896,9.68815780555116,11560.5053352688,0.0,1.0
2006-10-09,20.05,20.12,19.9,20.12,8300,9.71237820006504,9.74628675238447,9.6397170165234,9.74628675238447,17134.3204076305,0.0,1.0
2006-10-10,19.9,20.0001,19.9,20.0001,3400,9.6397170165234,9.68820624634019,9.6397170165234,9.68820624634019,7018.87823927033,0.0,1.0
2006-10-11,19.95,20.06,19.95,20.02,4900,9.66393741103728,9.71722227896781,9.66393741103728,9.69784596335671,10115.4421683602,0.0,1.0
2006-10-12,20.05,20.14,20.05,20.14,1400,9.71237820006504,9.75597491019002,9.71237820006504,9.75597491019002,2890.12633381719,0.0,1.0
2006-10-13,20.5,20.5,20.49,20.49,900,9.93036175068994,9.93036175068994,9.92551767178716,9.92551767178716,1857.93835745391,0.0,1.0
2006-10-16,20.7,20.75,20.55,20.7,2800,10.0272433287455,10.0514637232593,9.95458214520382,10.0272433287455,5780.25266763436,0.0,1.0
2006-10-17,20.6,20.712,20.6,20.712,1300,9.9788025397177,10.0330562234288,9.9788025397177,10.0330562234288,2683.68873854454,0.0,1.0
2006-10-18,21.6,21.7,20.52,20.74,5400,10.4632104299953,10.511651219023,9.94004990849549,10.0466196443566,11147.6301447234,0.0,1.0
2006-10-19,22.19,22.2,21.6,21.6,4100,10.749011085259,10.7538551641618,10.4632104299953,10.4632104299953,8463.94140617893,0.0,1.0
2006-10-20,21.93,21.95,20.59,21.59,2000,10.6230650337868,10.6327531915924,9.97395846081492,10.4583663510925,4128.75190545315,0.0,1.0
2006-10-23,22.4148,22.65,22.3901,22.43,2100,10.8579059789934,10.9718387147867,10.8459411041036,10.8652689789256,4335.18950072579,0.0,1.0
2006-10-24,22.194,22.51,22.13,22.5,3300,10.7509487168201,10.9040216101478,10.7199466118424,10.8991775312451,6812.44064399768,0.0,1.0
2006-10-25,22.376,22.376,22.1,22.22,1200,10.8391109528506,10.8391109528506,10.705414375134,10.7635433219673,2477.25114327189,0.0,1.0
2006-10-26,22.49,22.53,22.49,22.5,3600,10.8943334523423,10.9137097679534,10.8943334523423,10.8991775312451,7431.75342981563,0.0,1.0
2006-10-27,22.04,22.48,22.04,22.48,1000,10.6763499017174,10.8894893734395,10.6763499017174,10.8894893734395,2064.37595272656,0.0,1.0
2006-10-30,21.5,22.5,21.35,21.35,2000,10.5407156924397,11.0309815385996,10.4671758155157,10.4671758155157,4079.41939187693,0.26,1.0
2006-10-31,22.0,22.05,21.26,22.05,1000,10.7858486155197,10.8103619078277,10.4230518893613,10.8103619078277,2039.70969593846,0.0,1.0
2006-11-01,21.48,22.49,21.48,22.49,700,10.5309103755165,11.026078880138,10.5309103755165,11.026078880138,1427.79678715693,0.0,1.0
2006-11-02,21.5,21.5,21.49,21.49,800,10.5407156924397,10.5407156924397,10.5358130339781,10.5358130339781,1631.76775675077,0.0,1.0
2006-11-03,21.5,21.5,21.1,21.1,1500,10.5407156924397,10.5407156924397,10.3446093539757,10.3446093539757,3059.5645439077,0.0,1.0
2006-11-06,21.5,22.0,21.5,21.5,1500,10.5407156924397,10.7858486155197,10.5407156924397,10.5407156924397,3059.5645439077,0.0,1.0
2006-11-07,20.75,21.25,20.47,20.47,12700,10.1730163078197,10.4181492308997,10.0357418708949,10.0357418708949,25904.3131384185,0.0,1.0
2006-11-08,20.935,21.0,20.73,20.749,11300,10.2637154893593,10.2955827693597,10.1632109908965,10.1725260419735,23048.7195641047,0.0,1.0
2006-11-09,21.28,21.34,21.0,21.0,800,10.4328572062845,10.4622731570541,10.2955827693597,10.2955827693597,1631.76775675077,0.0,1.0
2006-11-10,21.28,21.28,21.28,21.28,0,10.4328572062845,10.4328572062845,10.4328572062845,10.4328572062845,0,0.0,1.0
2006-11-13,21.9,21.9,21.01,21.01,1500,10.7368220309037,10.7368220309037,10.3004854278213,10.3004854278213,3059.5645439077,0.0,1.0
2006-11-14,22.25,22.25,21.447,21.95,4300,10.9084150770597,10.9084150770597,10.5147316025932,10.7613353232117,8770.7516925354,0.0,1.0
2006-11-15,21.12,22.25,20.94,22.15,12300,10.3544146708989,10.9084150770597,10.2661668185901,10.8593884924437,25088.4292600432,0.0,1.0
2006-11-16,21.26,21.26,20.8,21.0,3200,10.4230518893613,10.4230518893613,10.1975296001277,10.2955827693597,6527.07102700309,0.0,1.0
2006-11-17,22.0,22.23,21.75,21.75,2500,10.7858486155197,10.8986097601365,10.6632821539797,10.6632821539797,5099.27423984616,0.0,1.0
2006-11-20,22.0,22.192,22.0,22.192,1600,10.7858486155197,10.8799796579824,10.7858486155197,10.8799796579824,3263.53551350154,0.0,1.0
2006-11-21,22.31,22.31,22.25,22.25,2900,10.9378310278293,10.9378310278293,10.9084150770597,10.9084150770597,5915.15811822155,0.0,1.0
2006-11-22,22.5,22.69,22.31,22.31,1700,11.0309815385996,11.12413204937,10.9378310278293,10.9378310278293,3467.50648309542,0.0,1.0
2006-11-24,22.5,22.5,22.5,22.5,0,11.0309815385996,11.0309815385996,11.0309815385996,11.0309815385996,0,0.0,1.0
2006-11-27,21.82,22.01,21.82,22.0,700,10.6976007632109,10.7907512739813,10.6976007632109,10.7858486155197,1427.79678715693,0.0,1.0
2006-11-28,21.35,21.35,21.35,21.35,100,10.4671758155157,10.4671758155157,10.4671758155157,10.4671758155157,203.970969593847,0.0,1.0
2006-11-29,21.5,21.5,21.5,21.5,400,10.5407156924397,10.5407156924397,10.5407156924397,10.5407156924397,815.883878375387,0.0,1.0
2006-11-30,21.5,21.5,21.5,21.5,0,10.5407156924397,10.5407156924397,10.5407156924397,10.5407156924397,0,0.0,1.0
2006-12-01,21.8145,21.8145,21.8145,21.8145,500,10.694904301057,10.694904301057,10.694904301057,10.694904301057,1019.85484796923,0.0,1.0
2006-12-04,20.38,21.248,20.38,21.01,3400,9.99161794474048,10.4171686992073,9.99161794474048,10.3004854278213,6935.01296619081,0.0,1.0
2006-12-05,20.75,20.75,20.53,20.53,700,10.1730163078197,10.1730163078197,10.0651578216645,10.0651578216645,1427.79678715693,0.0,1.0
2006-12-06,21.1,21.1,21.1,21.1,2000,10.3446093539757,10.3446093539757,10.3446093539757,10.3446093539757,4079.41939187694,0.0,1.0
2006-12-07,20.56,20.94,20.56,20.94,1000,10.0798657970493,10.2661668185901,10.0798657970493,10.2661668185901,2039.70969593847,0.0,1.0
2006-12-08,20.63,21.0,20.61,20.61,1800,10.1141844062805,10.2955827693597,10.1043790893573,10.1043790893573,3671.47745268924,0.0,1.0
2006-12-11,20.61,20.62,20.54,20.54,600,10.1043790893573,10.1092817478189,10.0700604801261,10.0700604801261,1223.82581756308,0.0,1.0
2006-12-12,21.1,21.25,20.76,20.95,4900,10.3446093539757,10.4181492308997,10.1779189662813,10.2710694770517,9994.57751009849,0.0,1.0
2006-12-13,21.0,21.0525,21.0,21.0525,700,10.2955827693597,10.3213217262831,10.2955827693597,10.3213217262831,1427.79678715693,0.0,1.0
2006-12-14,20.66,21.1,20.64,21.1,1000,10.1288923816653,10.3446093539757,10.1190870647421,10.3446093539757,2039.70969593847,0.0,1.0
2006-12-15,20.66,21.09,20.62,20.75,2500,10.1288923816653,10.3397066955141,10.1092817478189,10.1730163078197,5099.27423984617,0.0,1.0
2006-12-18,20.61,20.84,20.61,20.84,1700,10.1043790893573,10.2171402339741,10.1043790893573,10.2171402339741,3467.5064830954,0.0,1.0
2006-12-19,20.65,20.75,20.5,20.5,9200,10.1239897232037,10.1730163078197,10.0504498462797,10.0504498462797,18765.3292026339,0.0,1.0
2006-12-20,20.57,20.71,20.48,20.6,18800,10.0847684555109,10.1534056739733,10.0406445293565,10.0994764308957,38346.5422836432,0.0,1.0
2006-12-21,20.31,20.53,20.3,20.53,6100,9.95729933550928,10.0651578216645,9.95239667704768,10.0651578216645,12442.2291452247,0.0,1.0
2006-12-22,20.88,21.0,20.55,20.55,1600,10.2367508678205,10.2955827693597,10.0749631385877,10.0749631385877,3263.53551350155,0.0,1.0
2006-12-26,20.7699,21.07,20.69,21.0,11600,10.1827725981583,10.3299013785909,10.1436003570501,10.2955827693597,23660.6324728862,0.0,1.0
2006-12-27,20.61,20.61,20.61,20.61,200,10.1043790893573,10.1043790893573,10.1043790893573,10.1043790893573,407.941939187694,0.0,1.0
2006-12-28,21.0,21.0,20.76,20.8899,2700,10.2955827693597,10.2955827693597,10.1779189662813,10.2416044996975,5507.21617903386,0.0,1.0
2006-12-29,21.0,21.25,20.9,20.9,5200,10.2955827693597,10.4181492308997,10.2465561847437,10.2465561847437,10606.49041888,0.0,1.0
2007-01-03,21.0,21.25,21.0,21.0,0,10.2955827693597,10.4181492308997,10.2955827693597,10.2955827693597,0,0.0,1.0
2007-01-04,21.52,21.52,21.48,21.49,800,10.5505210093629,10.5505210093629,10.5309103755165,10.5358130339781,1631.76775675077,0.0,1.0
2007-01-05,21.99,21.99,21.25,21.61,2200,10.7809459570581,10.7809459570581,10.4181492308997,10.5946449355173,4487.36133106462,0.0,1.0
2007-01-08,21.9,21.9,21.9,21.9,200,10.7368220309037,10.7368220309037,10.7368220309037,10.7368220309037,407.941939187693,0.0,1.0
2007-01-09,22.0,22.0,22.0,22.0,800,10.7858486155197,10.7858486155197,10.7858486155197,10.7858486155197,1631.76775675077,0.0,1.0
2007-01-10,22.0299,22.03,21.98,21.988,1800,10.8005075643198,10.8005565909045,10.7760432985965,10.7799654253657,3671.47745268927,0.0,1.0
2007-01-11,22.0299,22.0299,22.0299,22.0299,0,10.8005075643198,10.8005075643198,10.8005075643198,10.8005075643198,0,0.0,1.0
2007-01-12,22.11,22.28,22.11,22.28,1100,10.8397778585973,10.9231230524445,10.8397778585973,10.9231230524445,2243.68066553231,0.0,1.0
2007-01-16,22.39,22.44,22.195,22.4399,1900,10.977052295522,11.00156558783,10.8814504555209,11.0015165612454,3875.44842228312,0.0,1.0
2007-01-17,22.388,22.388,22.1,22.18,1800,10.9760717638297,10.9760717638297,10.8348752001357,10.8740964678285,3671.47745268926,0.0,1.0
2007-01-18,22.1,22.1,22.1,22.1,200,10.8348752001357,10.8348752001357,10.8348752001357,10.8348752001357,407.941939187693,0.0,1.0
2007-01-19,21.74,21.9,21.17,21.8,17400,10.6583794955181,10.7368220309037,10.3789279632069,10.6877954462877,35490.9487093293,0.0,1.0
2007-01-22,21.76,22.01,21.76,22.01,400,10.6681848124413,10.7907512739813,10.6681848124413,10.7907512739813,815.883878375386,0.0,1.0
2007-01-23,21.57,21.57,21.01,21.34,1000,10.5750343016709,10.5750343016709,10.3004854278213,10.4622731570541,2039.70969593847,0.0,1.0
2007-01-24,21.05,22.0,21.02,22.0,5500,10.3200960616677,10.7858486155197,10.3053880862829,10.7858486155197,11218.4033276616,0.0,1.0
2007-01-25,21.05,21.05,21.05,21.05,0,10.3200960616677,10.3200960616677,10.3200960616677,10.3200960616677,0,0.0,1.0
2007-01-26,21.35,21.35,21.24,21.24,2300,10.4671758155157,10.4671758155157,10.4132465724381,10.4132465724381,4691.33230065847,0.0,1.0
2007-01-29,21.44,21.89,21.0001,21.19,11900,10.5112997416701,10.7319193724421,10.2956317959443,10.3887332801301,24272.5453816677,0.0,1.0
2007-01-30,20.86,21.44,20.56,21.44,3600,10.3544146708989,10.6423130653917,10.2055017082301,10.6423130653917,7252.55868021757,0.26,1.0
2007-01-31,21.046,21.046,21.046,21.046,200,10.4467407077535,10.4467407077535,10.4467407077535,10.4467407077535,402.919926678754,0.0,1.0
2007-02-01,20.99,20.99,20.99,20.99,200,10.4189436213887,10.4189436213887,10.4189436213887,10.4189436213887,402.919926678753,0.0,1.0
2007-02-02,20.98,21.0,20.9,21.0,800,10.4139798559664,10.4239073868109,10.374269732588,10.4239073868109,1611.67970671501,0.0,1.0
2007-02-05,20.8,21.0,20.8,20.84,900,10.3246320783651,10.4239073868109,10.3246320783651,10.3444871400543,1813.1396700544,0.0,1.0
2007-02-06,21.0,21.0,21.0,21.0,200,10.4239073868109,10.4239073868109,10.4239073868109,10.4239073868109,402.919926678757,0.0,1.0
2007-02-07,21.01,21.01,21.01,21.01,300,10.4288711522332,10.4288711522332,10.4288711522332,10.4288711522332,604.379890018135,0.0,1.0
2007-02-08,21.15,21.15,21.0,21.05,4100,10.4983638681453,10.4983638681453,10.4239073868109,10.4487262139224,8259.85849691448,0.0,1.0
2007-02-09,21.48,21.48,21.05,21.05,1000,10.6621681270809,10.6621681270809,10.4487262139224,10.4487262139224,2014.59963339378,0.0,1.0
2007-02-12,21.5,21.5,21.372,21.5,1100,10.6720956579255,10.6720956579255,10.6085594605202,10.6720956579255,2216.05959673315,0.0,1.0
2007-02-13,21.5,21.5,21.49,21.5,1300,10.6720956579255,10.6720956579255,10.6671318925032,10.6720956579255,2618.97952341191,0.0,1.0
2007-02-14,21.5,21.5,21.5,21.5,600,10.6720956579255,10.6720956579255,10.6720956579255,10.6720956579255,1208.75978003626,0.0,1.0
2007-02-15,21.7,21.95,21.7,21.95,1300,10.7713709663713,10.8954651019286,10.7713709663713,10.8954651019286,2618.97952341191,0.0,1.0
2007-02-16,21.79,21.79,21.79,21.79,200,10.8160448551719,10.8160448551719,10.8160448551719,10.8160448551719,402.919926678756,0.0,1.0
2007-02-20,21.482,21.482,21.482,21.482,100,10.6631608801654,10.6631608801654,10.6631608801654,10.6631608801654,201.459963339377,0.0,1.0
2007-02-21,21.75,21.95,21.75,21.95,600,10.7961897934828,10.8954651019286,10.7961897934828,10.8954651019286,1208.75978003626,0.0,1.0
2007-02-22,21.75,21.75,21.75,21.75,3,10.7961897934828,10.7961897934828,10.7961897934828,10.7961897934828,6.04379890018131,0.0,1.0
2007-02-23,21.75,21.75,21.75,21.75,0,10.7961897934828,10.7961897934828,10.7961897934828,10.7961897934828,0,0.0,1.0
2007-02-26,21.73,21.73,21.73,21.73,200,10.7862622626382,10.7862622626382,10.7862622626382,10.7862622626382,402.919926678755,0.0,1.0
2007-02-27,21.73,21.73,21.73,21.73,0,10.7862622626382,10.7862622626382,10.7862622626382,10.7862622626382,0,0.0,1.0
2007-02-28,21.508,21.7,21.45,21.7,1700,10.6760666702633,10.7713709663713,10.647276830814,10.7713709663713,3424.81937676943,0.0,1.0
2007-03-01,21.49,21.49,21.4501,21.4501,200,10.6671318925032,10.6671318925032,10.6473264684683,10.6473264684683,402.919926678755,0.0,1.0
2007-03-02,21.49,21.49,21.49,21.49,0,10.6671318925032,10.6671318925032,10.6671318925032,10.6671318925032,0,0.0,1.0
2007-03-05,21.49,21.49,21.49,21.49,0,10.6671318925032,10.6671318925032,10.6671318925032,10.6671318925032,0,0.0,1.0
2007-03-06,21.61,21.61,21.02,21.27,800,10.7266970775707,10.7266970775707,10.4338349176555,10.5579290532128,1611.67970671502,0.0,1.0
2007-03-07,21.69,21.7,21.69,21.7,900,10.766407200949,10.7713709663713,10.766407200949,10.7713709663713,1813.1396700544,0.0,1.0
2007-03-08,21.46,21.7,21.46,21.7,1000,10.6522405962363,10.7713709663713,10.6522405962363,10.7713709663713,2014.59963339378,0.0,1.0
2007-03-09,21.7,21.7,21.7,21.7,900,10.7713709663713,10.7713709663713,10.7713709663713,10.7713709663713,1813.1396700544,0.0,1.0
2007-03-12,22.0,22.0,21.61,22.0,4700,10.92028392904,10.92028392904,10.7266970775707,10.92028392904,9468.61827695078,0.0,1.0
2007-03-13,21.07,21.73,21.07,21.46,1100,10.458653744767,10.7862622626382,10.458653744767,10.6522405962363,2216.05959673315,0.0,1.0
2007-03-14,20.85,21.74,20.85,21.74,2700,10.3494509054766,10.7912260280605,10.3494509054766,10.7912260280605,5439.41901016318,0.0,1.0
2007-03-15,20.85,20.85,20.85,20.85,0,10.3494509054766,10.3494509054766,10.3494509054766,10.3494509054766,0,0.0,1.0
2007-03-16,20.85,20.85,20.85,20.85,0,10.3494509054766,10.3494509054766,10.3494509054766,10.3494509054766,0,0.0,1.0
2007-03-19,21.87,21.89,20.85,20.85,700,10.8557549785503,10.8656825093948,10.3494509054766,10.3494509054766,1410.21974337564,0.0,1.0
2007-03-20,21.87,21.87,21.87,21.87,0,10.8557549785503,10.8557549785503,10.8557549785503,10.8557549785503,0,0.0,1.0
2007-03-21,21.21,21.52,21.05,21.5,4000,10.5281464606791,10.6820231887701,10.4487262139224,10.6720956579255,8058.39853357507,0.0,1.0
2007-03-22,21.07,21.07,21.06,21.06,200,10.458653744767,10.458653744767,10.4536899793447,10.4536899793447,402.919926678754,0.0,1.0
2007-03-23,21.28,21.28,21.27,21.27,400,10.5628928186351,10.5628928186351,10.5579290532128,10.5579290532128,805.83985335751,0.0,1.0
2007-03-26,21.06,21.06,21.06,21.06,100,10.4536899793447,10.4536899793447,10.4536899793447,10.4536899793447,201.459963339377,0.0,1.0
2007-03-27,21.06,21.06,21.06,21.06,0,10.4536899793447,10.4536899793447,10.4536899793447,10.4536899793447,0,0.0,1.0
2007-03-28,21.12,21.25,21.12,21.2499,300,10.4834725718784,10.5480015223682,10.4834725718784,10.547951884714,604.379890018135,0.0,1.0
2007-03-29,21.12,21.12,21.12,21.12,0,10.4834725718784,10.4834725718784,10.4834725718784,10.4834725718784,0,0.0,1.0
2007-03-30,21.23,21.23,21.0101,21.0101,1000,10.5380739915236,10.5380739915236,10.4289207898875,10.4289207898875,2014.59963339378,0.0,1.0
2007-04-02,21.01,21.1885,21.01,21.01,2100,10.4288711522332,10.5174743650211,10.4288711522332,10.4288711522332,4230.65923012694,0.0,1.0
2007-04-03,21.01,21.01,21.01,21.01,100,10.4288711522332,10.4288711522332,10.4288711522332,10.4288711522332,201.459963339378,0.0,1.0
2007-04-04,21.01,21.01,21.01,21.01,0,10.4288711522332,10.4288711522332,10.4288711522332,10.4288711522332,0,0.0,1.0
2007-04-05,21.12,21.12,21.01,21.01,700,10.4834725718784,10.4834725718784,10.4288711522332,10.4288711522332,1410.21974337565,0.0,1.0
2007-04-09,21.0,21.1,21.0,21.1,300,10.4239073868109,10.4735450410339,10.4239073868109,10.4735450410339,604.379890018135,0.0,1.0
2007-04-10,21.0,21.01,21.0,21.0,900,10.4239073868109,10.4288711522332,10.4239073868109,10.4239073868109,1813.13967005441,0.0,1.0
2007-04-11,21.56,21.56,21.0,21.0,3000,10.7018782504592,10.7018782504592,10.4239073868109,10.4239073868109,6043.79890018135,0.0,1.0
2007-04-12,21.95,21.95,21.93,21.93,900,10.8954651019286,10.8954651019286,10.885537571084,10.885537571084,1813.1396700544,0.0,1.0
2007-04-13,22.0,22.0,22.0,22.0,1000,10.92028392904,10.92028392904,10.92028392904,10.92028392904,2014.59963339378,0.0,1.0
2007-04-16,22.0,22.0,22.0,22.0,2500,10.92028392904,10.92028392904,10.92028392904,10.92028392904,5036.49908348446,0.0,1.0
2007-04-17,21.4,21.91,21.34,21.91,3000,10.6224580037026,10.8756100402394,10.5926754111688,10.8756100402394,6043.79890018132,0.0,1.0
2007-04-18,21.5,21.51,21.5,21.5,3800,10.6720956579255,10.6770594233478,10.6720956579255,10.6720956579255,7655.47860689634,0.0,1.0
2007-04-19,21.79,21.8,21.73,21.73,1000,10.8160448551719,10.8210086205942,10.7862622626382,10.7862622626382,2014.59963339378,0.0,1.0
2007-04-20,21.8,22.0,21.8,21.98,1100,10.8210086205942,10.92028392904,10.8210086205942,10.9103563981955,2216.05959673316,0.0,1.0
2007-04-23,22.06,22.26,22.0399,22.0399,800,10.9500665215738,11.0493418300196,10.940089353075,10.940089353075,1611.67970671502,0.0,1.0
2007-04-24,22.0,22.11,22.0,22.11,1600,10.92028392904,10.9748853486852,10.92028392904,10.9748853486852,3223.35941343005,0.0,1.0
2007-04-25,21.9,21.9,21.8,21.83,1300,10.8706462748171,10.8706462748171,10.8210086205942,10.8358999168611,2618.97952341192,0.0,1.0
2007-04-26,22.21,22.21,22.2,22.21,500,11.0245230029081,11.0245230029081,11.0195592374859,11.0245230029081,1007.29981669689,0.0,1.0
2007-04-27,22.35,22.49,22.16,22.48,2800,11.2280373852221,11.2983696104539,11.1325865081218,11.2933458800802,5573.54752686924,0.27,1.0
2007-04-30,22.31,22.31,22.18,22.31,800,11.2079424637273,11.2079424637273,11.1426339688692,11.2079424637273,1592.44215053407,0.0,1.0
2007-05-01,22.49,22.49,22.49,22.49,200,11.2983696104539,11.2983696104539,11.2983696104539,11.2983696104539,398.110537633518,0.0,1.0
2007-05-02,22.144,22.144,22.12,22.12,400,11.1245485395238,11.1245485395238,11.1124915866269,11.1124915866269,796.221075267038,0.0,1.0
2007-05-03,22.5,22.5,21.92,22.034,2600,11.3033933408276,11.3033933408276,11.0120169791529,11.0692875054131,5175.43698923573,0.0,1.0
2007-05-04,22.5,22.5,22.5,22.5,0,11.3033933408276,11.3033933408276,11.3033933408276,11.3033933408276,0,0.0,1.0
2007-05-07,21.934,22.03,21.87,22.02,2700,11.0190502016761,11.0672780132636,10.9868983272844,11.0622542828899,5374.4922580525,0.0,1.0
2007-05-08,21.934,21.934,21.934,21.934,0,11.0190502016761,11.0190502016761,11.0190502016761,11.0190502016761,0,0.0,1.0
2007-05-09,21.934,21.934,21.934,21.934,0,11.0190502016761,11.0190502016761,11.0190502016761,11.0190502016761,0,0.0,1.0
2007-05-10,21.76,21.82,21.76,21.82,900,10.9316372931737,10.9617796754159,10.9316372931737,10.9617796754159,1791.49741935083,0.0,1.0
2007-05-11,21.88,21.88,21.66,21.75,800,10.9919220576581,10.9919220576581,10.8813999894367,10.9266135628,1592.44215053408,0.0,1.0
2007-05-14,22.07,22.07,22.07,22.07,100,11.0873729347584,11.0873729347584,11.0873729347584,11.0873729347584,199.05526881676,0.0,1.0
2007-05-15,22.0,22.25,22.0,22.25,1200,11.0522068221425,11.1778000814851,11.0522068221425,11.1778000814851,2388.66322580112,0.0,1.0
2007-05-16,22.24,22.24,21.75,22.0,1000,11.1727763511114,11.1727763511114,10.9266135628,11.0522068221425,1990.55268816758,0.0,1.0
2007-05-17,22.24,22.24,22.24,22.24,1,11.1727763511114,11.1727763511114,11.1727763511114,11.1727763511114,1.99055268816758,0.0,1.0
2007-05-18,22.0,22.0,22.0,22.0,200,11.0522068221425,11.0522068221425,11.0522068221425,11.0522068221425,398.110537633519,0.0,1.0
2007-05-21,21.84,21.84,21.84,21.84,100,10.9718271361633,10.9718271361633,10.9718271361633,10.9718271361633,199.055268816759,0.0,1.0
2007-05-22,22.3,23.09,21.53,21.7501,6700,11.2029187333536,11.599793432876,10.8160914945786,10.9266638001037,13336.7030107228,0.0,1.0
2007-05-23,22.43,23.19,22.43,23.19,600,11.2682272282117,11.650030736613,11.2682272282117,11.650030736613,1194.33161290055,0.0,1.0
2007-05-24,22.43,22.43,22.43,22.43,0,11.2682272282117,11.2682272282117,11.2682272282117,11.2682272282117,0,0.0,1.0
2007-05-25,22.25,23.0,22.25,23.0,400,11.1778000814851,11.5545798595126,11.1778000814851,11.5545798595126,796.221075267033,0.0,1.0
2007-05-29,22.0,22.0,22.0,22.0,1400,11.0522068221425,11.0522068221425,11.0522068221425,11.0522068221425,2786.77376343463,0.0,1.0
2007-05-30,21.78,21.8,21.77,21.77,900,10.9416847539211,10.9517322146685,10.9366610235474,10.9366610235474,1791.49741935083,0.0,1.0
2007-05-31,21.78,21.78,21.78,21.78,0,10.9416847539211,10.9416847539211,10.9416847539211,10.9416847539211,0,0.0,1.0
2007-06-01,21.78,21.78,21.78,21.78,0,10.9416847539211,10.9416847539211,10.9416847539211,10.9416847539211,0,0.0,1.0
2007-06-04,21.82,21.83,21.81,21.83,600,10.9617796754159,10.9668034057896,10.9567559450422,10.9668034057896,1194.33161290056,0.0,1.0
2007-06-05,21.82,21.82,21.82,21.82,0,10.9617796754159,10.9617796754159,10.9617796754159,10.9617796754159,0,0.0,1.0
2007-06-06,21.76,22.25,21.76,21.99,2800,10.9316372931737,11.1778000814851,10.9316372931737,11.0471830917688,5573.54752686926,0.0,1.0
2007-06-07,21.7,21.75,21.7,21.75,700,10.9014949109315,10.9266135628,10.9014949109315,10.9266135628,1393.38688171731,0.0,1.0
2007-06-08,21.51,21.57,21.5,21.5,500,10.8060440338312,10.8361864160734,10.8010203034575,10.8010203034575,995.276344083793,0.0,1.0
2007-06-11,21.65,21.65,21.61,21.61,200,10.876376259063,10.876376259063,10.8562813375682,10.8562813375682,398.110537633518,0.0,1.0
2007-06-12,21.5,21.5,21.5,21.5,600,10.8010203034575,10.8010203034575,10.8010203034575,10.8010203034575,1194.33161290055,0.0,1.0
2007-06-13,21.5,21.65,21.5,21.55,1700,10.8010203034575,10.876376259063,10.8010203034575,10.826138955326,3383.9395698849,0.0,1.0
2007-06-14,21.66,21.7,21.53,21.53,1400,10.8813999894367,10.9014949109315,10.8160914945786,10.8160914945786,2786.77376343462,0.0,1.0
2007-06-15,21.68,21.68,21.5,21.5,2100,10.8914474501841,10.8914474501841,10.8010203034575,10.8010203034575,4180.16064515194,0.0,1.0
2007-06-18,21.5,21.61,21.5,21.5,1500,10.8010203034575,10.8562813375682,10.8010203034575,10.8010203034575,2985.82903225138,0.0,1.0
2007-06-19,21.523,21.56,21.35,21.56,1800,10.812574883317,10.8311626856997,10.725664347852,10.8311626856997,3582.99483870166,0.0,1.0
2007-06-20,21.52,21.54,21.52,21.54,1100,10.8110677642049,10.8211152249523,10.8110677642049,10.8211152249523,2189.60795698434,0.0,1.0
2007-06-21,21.7,21.7,21.18,21.18,4700,10.9014949109315,10.9014949109315,10.640260931499,10.640260931499,9355.59763438767,0.0,1.0
2007-06-22,21.51,21.7,21.51,21.7,1600,10.8060440338312,10.9014949109315,10.8060440338312,10.9014949109315,3184.88430106814,0.0,1.0
2007-06-25,21.51,21.51,21.51,21.51,0,10.8060440338312,10.8060440338312,10.8060440338312,10.8060440338312,0,0.0,1.0
2007-06-26,21.7,21.7,21.63,21.63,1000,10.9014949109315,10.9014949109315,10.8663287983156,10.8663287983156,1990.55268816759,0.0,1.0
2007-06-27,21.51,21.7,21.51,21.7,600,10.8060440338312,10.9014949109315,10.8060440338312,10.9014949109315,1194.33161290055,0.0,1.0
2007-06-28,21.51,21.51,21.51,21.51,0,10.8060440338312,10.8060440338312,10.8060440338312,10.8060440338312,0,0.0,1.0
2007-06-29,21.51,21.5442,21.51,21.5442,600,10.8060440338312,10.8232251917092,10.8060440338312,10.8232251917092,1194.33161290055,0.0,1.0
2007-07-02,21.7,21.7,21.5,21.51,1600,10.9014949109315,10.9014949109315,10.8010203034575,10.8060440338312,3184.88430106814,0.0,1.0
2007-07-03,21.7,21.7,21.7,21.7,0,10.9014949109315,10.9014949109315,10.9014949109315,10.9014949109315,0,0.0,1.0
2007-07-05,21.7,21.7,21.7,21.7,0,10.9014949109315,10.9014949109315,10.9014949109315,10.9014949109315,0,0.0,1.0
2007-07-06,21.7,21.7,21.7,21.7,0,10.9014949109315,10.9014949109315,10.9014949109315,10.9014949109315,0,0.0,1.0
2007-07-09,21.51,21.51,21.51,21.51,500,10.8060440338312,10.8060440338312,10.8060440338312,10.8060440338312,995.276344083793,0.0,1.0
2007-07-10,21.5,21.5,21.5,21.5,1700,10.8010203034575,10.8010203034575,10.8010203034575,10.8010203034575,3383.9395698849,0.0,1.0
2007-07-11,21.5,21.7,21.5,21.7,2100,10.8010203034575,10.9014949109315,10.8010203034575,10.9014949109315,4180.16064515193,0.0,1.0
2007-07-12,21.662,21.662,21.51,21.51,800,10.8824047355114,10.8824047355114,10.8060440338312,10.8060440338312,1592.44215053408,0.0,1.0
2007-07-13,21.5,21.51,21.5,21.51,2000,10.8010203034575,10.8060440338312,10.8010203034575,10.8060440338312,3981.10537633517,0.0,1.0
2007-07-16,21.5,21.5,21.5,21.5,200,10.8010203034575,10.8010203034575,10.8010203034575,10.8010203034575,398.110537633517,0.0,1.0
2007-07-17,21.51,21.51,21.18,21.21,1100,10.8060440338312,10.8060440338312,10.640260931499,10.6553321226201,2189.60795698435,0.0,1.0
2007-07-18,21.45,21.7,21.4499,21.54,4900,10.775901651589,10.9014949109315,10.7758514142852,10.8211152249523,9753.70817202116,0.0,1.0
2007-07-19,21.15,21.22,21.01,21.11,3900,10.6251897403779,10.6603558529938,10.5548575151461,10.6050948188831,7763.15548385363,0.0,1.0
2007-07-20,21.15,21.15,21.15,21.15,0,10.6251897403779,10.6251897403779,10.6251897403779,10.6251897403779,0,0.0,1.0
2007-07-23,21.0,21.062,20.55,20.88,1900,10.5498337847724,10.5809809130894,10.3237659179559,10.489549020288,3782.05010751843,0.0,1.0
2007-07-24,21.0,21.0,21.0,21.0,0,10.5498337847724,10.5498337847724,10.5498337847724,10.5498337847724,0,0.0,1.0
2007-07-25,20.41,20.56,20.41,20.56,1200,10.253433692724,10.3287896483296,10.253433692724,10.3287896483296,2388.66322580112,0.0,1.0
2007-07-26,19.8,20.69,19.73,20.39,5300,9.94698613992828,10.3940981431877,9.91182002731237,10.2433862319766,10549.9292472882,0.0,1.0
2007-07-27,19.78,19.87,19.48,19.8,6100,9.93693867918088,9.98215225254419,9.78622676796984,9.94698613992828,12142.3713978223,0.0,1.0
2007-07-30,20.0,20.28,20.0,20.0,1300,10.1831014674922,10.3256648880371,10.1831014674922,10.1831014674922,2553.24962468463,0.27,1.0
2007-07-31,20.0,20.0,20.0,20.0,0,10.1831014674922,10.1831014674922,10.1831014674922,10.1831014674922,0,0.0,1.0
2007-08-01,19.76,19.77,19.76,19.77,200,10.0609042498823,10.0659958006161,10.0609042498823,10.0659958006161,392.807634566866,0.0,1.0
2007-08-02,20.0,20.0,20.0,20.0,1300,10.1831014674922,10.1831014674922,10.1831014674922,10.1831014674922,2553.24962468463,0.0,1.0
2007-08-03,19.82,20.0,19.82,20.0,200,10.0914535542848,10.1831014674922,10.0914535542848,10.1831014674922,392.807634566865,0.0,1.0
2007-08-06,20.06,20.06,19.86,19.86,500,10.2136507718947,10.2136507718947,10.1118197572198,10.1118197572198,982.019086417164,0.0,1.0
2007-08-07,20.19,20.19,20.19,20.19,500,10.2798409314334,10.2798409314334,10.2798409314334,10.2798409314334,982.019086417165,0.0,1.0
2007-08-08,19.82,21.3,19.82,21.3,1100,10.0914535542848,10.8450030628792,10.0914535542848,10.8450030628792,2160.44199011776,0.0,1.0
2007-08-09,19.97,19.97,19.808,19.808,500,10.167826815291,10.167826815291,10.0853436934043,10.0853436934043,982.019086417163,0.0,1.0
2007-08-10,20.0,20.0,20.0,20.0,300,10.1831014674922,10.1831014674922,10.1831014674922,10.1831014674922,589.2114518503,0.0,1.0
2007-08-13,21.15,21.15,20.11,20.11,1100,10.768629801873,10.768629801873,10.2391085255634,10.2391085255634,2160.44199011777,0.0,1.0
2007-08-14,20.5,20.5,20.5,20.5,100,10.4376790041795,10.4376790041795,10.4376790041795,10.4376790041795,196.403817283433,0.0,1.0
2007-08-15,21.0,21.2,21.0,21.2,400,10.6922565408668,10.7940875555418,10.6922565408668,10.7940875555418,785.615269133734,0.0,1.0
2007-08-16,21.0,21.0,21.0,21.0,70,10.6922565408668,10.6922565408668,10.6922565408668,10.6922565408668,137.482672098403,0.0,1.0
2007-08-17,21.0,21.0,21.0,21.0,0,10.6922565408668,10.6922565408668,10.6922565408668,10.6922565408668,0,0.0,1.0
2007-08-20,20.7,21.0,20.5101,21.0,500,10.5395100188545,10.6922565408668,10.4428214704206,10.6922565408668,982.01908641716,0.0,1.0
2007-08-21,20.7,20.7,20.7,20.7,0,10.5395100188545,10.5395100188545,10.5395100188545,10.5395100188545,0,0.0,1.0
2007-08-22,20.36,20.36,19.5,20.25,2900,10.3663972939071,10.3663972939071,9.92852393080493,10.3103902358359,5695.71070121954,0.0,1.0
2007-08-23,20.06,20.06,20.05,20.05,200,10.2136507718947,10.2136507718947,10.208559221161,10.208559221161,392.807634566866,0.0,1.0
2007-08-24,19.9,20.01,19.51,19.51,500,10.1321859601548,10.188193018226,9.93361548153868,9.93361548153868,982.019086417161,0.0,1.0
2007-08-27,19.9,19.9,19.9,19.9,0,10.1321859601548,10.1321859601548,10.1321859601548,10.1321859601548,0,0.0,1.0
2007-08-28,19.9,19.9,19.9,19.9,0,10.1321859601548,10.1321859601548,10.1321859601548,10.1321859601548,0,0.0,1.0
2007-08-29,19.75,19.75,19.71,19.71,300,10.0558126991486,10.0558126991486,10.0354464962136,10.0354464962136,589.211451850297,0.0,1.0
2007-08-30,19.5,19.64,19.5,19.64,900,9.92852393080493,9.99980564107737,9.92852393080493,9.99980564107737,1767.63435555089,0.0,1.0
2007-08-31,19.55,19.5501,19.55,19.5501,300,9.95398168447366,9.954032599981,9.95398168447366,9.954032599981,589.211451850298,0.0,1.0
2007-09-04,19.6634,19.6634,19.6634,19.6634,200,10.0117198697943,10.0117198697943,10.0117198697943,10.0117198697943,392.807634566867,0.0,1.0
2007-09-05,19.6,19.66,19.6,19.64,300,9.97943943814239,10.0099887425449,9.97943943814239,9.99980564107737,589.211451850298,0.0,1.0
2007-09-06,20.5,20.5,19.68,19.68,2100,10.4376790041795,10.4376790041795,10.0201718440124,10.0201718440124,4124.4801629521,0.0,1.0
2007-09-07,19.9901,20.725,19.9901,20.5,300,10.1780608322658,10.5522388956888,10.1780608322658,10.4376790041795,589.2114518503,0.0,1.0
2007-09-10,19.9901,19.9901,19.9901,19.9901,0,10.1780608322658,10.1780608322658,10.1780608322658,10.1780608322658,0,0.0,1.0
2007-09-11,19.5,20.7225,19.5,20.25,2200,9.92852393080493,10.5509660080054,9.92852393080493,10.3103902358359,4320.88398023552,0.0,1.0
2007-09-12,19.06,19.5,19.06,19.5,700,9.7044956985201,9.92852393080493,9.7044956985201,9.92852393080493,1374.82672098403,0.0,1.0
2007-09-13,20.0,20.0,20.0,20.0,100,10.1831014674922,10.1831014674922,10.1831014674922,10.1831014674922,196.403817283433,0.0,1.0
2007-09-14,20.0,20.0,20.0,20.0,0,10.1831014674922,10.1831014674922,10.1831014674922,10.1831014674922,0,0.0,1.0
2007-09-17,20.0,20.0,20.0,20.0,0,10.1831014674922,10.1831014674922,10.1831014674922,10.1831014674922,0,0.0,1.0
2007-09-18,20.4999,20.5,20.4999,20.5,200,10.4376280886722,10.4376790041795,10.4376280886722,10.4376790041795,392.807634566865,0.0,1.0
2007-09-19,20.4999,20.4999,20.4999,20.4999,0,10.4376280886722,10.4376280886722,10.4376280886722,10.4376280886722,0,0.0,1.0
2007-09-20,20.4999,20.4999,20.4999,20.4999,0,10.4376280886722,10.4376280886722,10.4376280886722,10.4376280886722,0,0.0,1.0
2007-09-21,20.4999,20.4999,20.4999,20.4999,0,10.4376280886722,10.4376280886722,10.4376280886722,10.4376280886722,0,0.0,1.0
2007-09-24,20.45,20.7,20.0,20.7,3700,10.4122212505108,10.5395100188545,10.1831014674922,10.5395100188545,7266.94123948702,0.0,1.0
2007-09-25,20.45,20.5235,20.45,20.5235,2100,10.4122212505108,10.4496441484038,10.4122212505108,10.4496441484038,4124.48016295209,0.0,1.0
2007-09-26,20.01,20.06,20.01,20.06,700,10.188193018226,10.2136507718947,10.188193018226,10.2136507718947,1374.82672098403,0.0,1.0
2007-09-27,20.3675,20.49,20.3675,20.49,500,10.3702159569574,10.4325874534458,10.3702159569574,10.4325874534458,982.019086417164,0.0,1.0
2007-09-28,20.3675,20.3675,20.3675,20.3675,0,10.3702159569574,10.3702159569574,10.3702159569574,10.3702159569574,0,0.0,1.0
2007-10-01,21.0,21.0,20.04,20.05,2600,10.6922565408668,10.6922565408668,10.2034676704272,10.208559221161,5106.49924936927,0.0,1.0
2007-10-02,21.0,21.0,21.0,21.0,1900,10.6922565408668,10.6922565408668,10.6922565408668,10.6922565408668,3731.67252838524,0.0,1.0
2007-10-03,21.0,21.0,20.98,21.0,1300,10.6922565408668,10.6922565408668,10.6820734393994,10.6922565408668,2553.24962468464,0.0,1.0
2007-10-04,21.22,21.22,21.22,21.22,100,10.8042706570093,10.8042706570093,10.8042706570093,10.8042706570093,196.403817283432,0.0,1.0
2007-10-05,20.99,21.0,20.99,21.0,200,10.6871649901331,10.6922565408668,10.6871649901331,10.6922565408668,392.807634566865,0.0,1.0
2007-10-08,21.0,21.0,21.0,21.0,500,10.6922565408668,10.6922565408668,10.6922565408668,10.6922565408668,982.019086417168,0.0,1.0
2007-10-09,21.0,21.0,21.0,21.0,600,10.6922565408668,10.6922565408668,10.6922565408668,10.6922565408668,1178.4229037006,0.0,1.0
2007-10-10,20.598,20.598,20.598,20.598,300,10.4875762013703,10.4875762013703,10.4875762013703,10.4875762013703,589.211451850295,0.0,1.0
2007-10-11,20.6,20.6,20.6,20.6,0,10.488594511517,10.488594511517,10.488594511517,10.488594511517,0,0.0,1.0
2007-10-12,20.58,20.58,20.58,20.58,1000,10.4784114100495,10.4784114100495,10.4784114100495,10.4784114100495,1964.03817283433,0.0,1.0
2007-10-15,20.58,20.58,20.58,20.58,0,10.4784114100495,10.4784114100495,10.4784114100495,10.4784114100495,0,0.0,1.0
2007-10-16,20.63,20.9,20.56,20.9,1300,10.5038691637182,10.6413410335294,10.468228308582,10.6413410335294,2553.24962468463,0.0,1.0
2007-10-17,20.0,20.5,20.0,20.5,1000,10.1831014674922,10.4376790041795,10.1831014674922,10.4376790041795,1964.03817283433,0.0,1.0
2007-10-18,20.0,20.0,20.0,20.0,0,10.1831014674922,10.1831014674922,10.1831014674922,10.1831014674922,0,0.0,1.0
2007-10-19,20.278,20.5,20.24,20.5,900,10.3246465778904,10.4376790041795,10.3052986851021,10.4376790041795,1767.63435555089,0.0,1.0
2007-10-22,20.02,20.41,20.02,20.41,900,10.1932845689597,10.3918550475758,10.1932845689597,10.3918550475758,1767.6343555509,0.0,1.0
2007-10-23,20.0,20.06,20.0,20.06,300,10.1831014674922,10.2136507718947,10.1831014674922,10.2136507718947,589.2114518503,0.0,1.0
2007-10-24,20.05,20.05,20.0,20.038,600,10.208559221161,10.208559221161,10.1831014674922,10.2024493602805,1178.42290370059,0.0,1.0
2007-10-25,20.05,20.05,20.05,20.05,0,10.208559221161,10.208559221161,10.208559221161,10.208559221161,0,0.0,1.0
2007-10-26,20.05,20.05,20.05,20.05,0,10.208559221161,10.208559221161,10.208559221161,10.208559221161,0,0.0,1.0
2007-10-29,20.0,20.04,20.0,20.04,400,10.1831014674922,10.2034676704272,10.1831014674922,10.2034676704272,785.615269133733,0.0,1.0
2007-10-30,19.73,19.74,19.73,19.74,200,10.1831014674922,10.1882626947946,10.1831014674922,10.1882626947946,387.504731500214,0.27,1.0
2007-10-31,20.66,20.66,20.25,20.25,200,10.6630956066087,10.6630956066087,10.4514852872133,10.4514852872133,387.504731500213,0.0,1.0
2007-11-01,20.66,20.66,20.66,20.66,0,10.6630956066087,10.6630956066087,10.6630956066087,10.6630956066087,0,0.0,1.0
2007-11-02,19.985,19.985,19.985,19.985,500,10.3147127637016,10.3147127637016,10.3147127637016,10.3147127637016,968.76182875053,0.0,1.0
2007-11-05,20.4,21.25,19.3001,21.25,1600,10.5289036967482,10.967608017446,9.96122030576517,10.967608017446,3100.0378520017,0.0,1.0
2007-11-06,20.4,20.4,20.4,20.4,0,10.5289036967482,10.5289036967482,10.5289036967482,10.5289036967482,0,0.0,1.0
2007-11-07,20.0,20.35,19.95,19.95,1600,10.3224546046551,10.5030975602365,10.2966484681434,10.2966484681434,3100.03785200169,0.0,1.0
2007-11-08,20.08,20.08,19.63,19.63,700,10.3637444230737,10.3637444230737,10.131489194469,10.131489194469,1356.26656025074,0.0,1.0
2007-11-09,20.16,20.16,19.5,19.54,1500,10.4050342414923,10.4050342414923,10.0643932395387,10.085038148748,2906.2854862516,0.0,1.0
2007-11-12,20.999,20.999,20.32,20.99,300,10.8380612121576,10.8380612121576,10.4876138783296,10.8334161075855,581.257097250319,0.0,1.0
2007-11-13,20.999,20.999,20.999,20.999,0,10.8380612121576,10.8380612121576,10.8380612121576,10.8380612121576,0,0.0,1.0
2007-11-14,20.8115,20.8115,20.8115,20.8115,400,10.741288200239,10.741288200239,10.741288200239,10.741288200239,775.009463000422,0.0,1.0
2007-11-15,20.41,21.0,20.31,21.0,600,10.5340649240505,10.8385773348878,10.4824526510272,10.8385773348878,1162.51419450064,0.0,1.0
2007-11-16,20.0,20.0,20.0,20.0,100,10.3224546046551,10.3224546046551,10.3224546046551,10.3224546046551,193.752365750106,0.0,1.0
2007-11-19,20.0,20.0,20.0,20.0,600,10.3224546046551,10.3224546046551,10.3224546046551,10.3224546046551,1162.51419450064,0.0,1.0
2007-11-20,20.0,20.0,20.0,20.0,0,10.3224546046551,10.3224546046551,10.3224546046551,10.3224546046551,0,0.0,1.0
2007-11-21,20.5,20.5,20.5,20.5,400,10.5805159697715,10.5805159697715,10.5805159697715,10.5805159697715,775.009463000422,0.0,1.0
2007-11-23,20.0,20.0,20.0,20.0,200,10.3224546046551,10.3224546046551,10.3224546046551,10.3224546046551,387.504731500212,0.0,1.0
2007-11-26,19.57,20.0,19.57,19.99,400,10.100521830655,10.3224546046551,10.100521830655,10.3172933773527,775.009463000425,0.0,1.0
2007-11-27,19.4,19.44,19.4,19.44,200,10.0127809665154,10.0334258757247,10.0127809665154,10.0334258757247,387.504731500214,0.0,1.0
2007-11-28,20.95,20.95,20.93,20.93,1100,10.8127711983762,10.8127711983762,10.8024487437715,10.8024487437715,2131.27602325117,0.0,1.0
2007-11-29,19.68,20.9,19.68,20.9,300,10.1572953309806,10.7869650618646,10.1572953309806,10.7869650618646,581.257097250319,0.0,1.0
2007-11-30,19.5001,19.5001,19.5,19.5,2100,10.0644448518117,10.0644448518117,10.0643932395387,10.0643932395387,4068.79968075224,0.0,1.0
2007-12-03,19.4801,19.4801,19.4801,19.4801,200,10.0541223972071,10.0541223972071,10.0541223972071,10.0541223972071,387.504731500212,0.0,1.0
2007-12-04,20.9199,20.9199,20.9199,20.9199,200,10.7972359041962,10.7972359041962,10.7972359041962,10.7972359041962,387.504731500212,0.0,1.0
2007-12-05,20.0299,20.15,19.48,20.15,1300,10.337886674289,10.39987301419,10.054070784934,10.39987301419,2518.78075475139,0.0,1.0
2007-12-06,19.5,19.5,19.0,19.5,1500,10.0643932395387,10.0643932395387,9.80633187442232,10.0643932395387,2906.2854862516,0.0,1.0
2007-12-07,19.5,19.5,19.5,19.5,1435,10.0643932395387,10.0643932395387,10.0643932395387,10.0643932395387,2780.34644851403,0.0,1.0
2007-12-10,19.51,19.55,19.51,19.55,600,10.069554466841,10.0901993760503,10.069554466841,10.0901993760503,1162.51419450064,0.0,1.0
2007-12-11,19.97,20.0,19.97,19.9999,800,10.3069709227481,10.3224546046551,10.3069709227481,10.3224029923821,1550.01892600085,0.0,1.0
2007-12-12,19.57,19.57,19.25,19.56,1800,10.100521830655,10.100521830655,9.93536255698051,10.0953606033527,3487.54258350191,0.0,1.0
2007-12-13,19.89,19.89,19.87,19.87,400,10.2656811043295,10.2656811043295,10.2553586497248,10.2553586497248,775.009463000423,0.0,1.0
2007-12-14,19.89,19.89,19.89,19.89,63,10.2656811043295,10.2656811043295,10.2656811043295,10.2656811043295,122.063990422567,0.0,1.0
2007-12-17,19.0,19.5,19.0,19.5,1600,9.80633187442232,10.0643932395387,9.80633187442232,10.0643932395387,3100.0378520017,0.0,1.0
2007-12-18,18.98,19.7999,18.98,19.7999,1400,9.79600941981767,10.2191784463355,9.79600941981767,10.2191784463355,2712.53312050149,0.0,1.0
2007-12-19,19.35,19.35,19.35,19.35,400,9.98697483000379,9.98697483000379,9.98697483000379,9.98697483000379,775.009463000425,0.0,1.0
2007-12-20,18.35,18.98,17.64,18.98,2300,9.47085209977103,9.79600941981767,9.10440496130578,9.79600941981767,4456.30441225245,0.0,1.0
2007-12-21,18.5,18.5,18.5,18.5,500,9.54827050930595,9.54827050930595,9.54827050930595,9.54827050930595,968.761828750531,0.0,1.0
2007-12-24,18.5,18.7,18.5,18.6,1400,9.54827050930595,9.6514950553525,9.54827050930595,9.59988278232922,2712.53312050149,0.0,1.0
2007-12-26,19.75,20.19,18.5,18.5,1500,10.1934239220969,10.4205179233993,9.54827050930595,9.54827050930595,2906.28548625159,0.0,1.0
2007-12-27,19.75,19.75,19.75,19.75,1200,10.1934239220969,10.1934239220969,10.1934239220969,10.1934239220969,2325.02838900127,0.0,1.0
2007-12-28,19.2,19.7,19.2,19.7,700,9.90955642046887,10.1676177855853,9.90955642046887,10.1676177855853,1356.26656025074,0.0,1.0
2007-12-31,19.5,19.5,19.0,19.05,500,10.0643932395387,10.0643932395387,9.80633187442232,9.83213801093396,968.761828750532,0.0,1.0
2008-01-02,19.06,20.2499,18.99,20.2499,600,9.83729923823629,10.4514336749402,9.80117064712,10.4514336749402,1162.51419450064,0.0,1.0
2008-01-03,19.06,19.06,19.06,19.06,200,9.83729923823629,9.83729923823629,9.83729923823629,9.83729923823629,387.504731500213,0.0,1.0
2008-01-04,19.0,19.0,19.0,19.0,200,9.80633187442232,9.80633187442232,9.80633187442232,9.80633187442232,387.504731500213,0.0,1.0
2008-01-07,19.0,19.0,19.0,19.0,150,9.80633187442232,9.80633187442232,9.80633187442232,9.80633187442232,290.62854862516,0.0,1.0
2008-01-08,18.92,19.05,18.65,19.05,2000,9.7650420560037,9.83213801093396,9.62568891884086,9.83213801093396,3875.04731500213,0.0,1.0
2008-01-09,19.0,19.44,19.0,19.25,1400,9.80633187442232,10.0334258757247,9.80633187442232,9.93536255698051,2712.53312050149,0.0,1.0
2008-01-10,18.9,18.9,18.75,18.75,3300,9.75471960139905,9.75471960139905,9.67730119186414,9.67730119186414,6393.82806975351,0.0,1.0
2008-01-11,18.75,18.75,18.75,18.75,400,9.67730119186414,9.67730119186414,9.67730119186414,9.67730119186414,775.009463000425,0.0,1.0
2008-01-14,18.438,19.1,18.26,18.26,3800,9.51627090003151,9.8579441474456,9.42440105405009,9.42440105405009,7362.58989850405,0.0,1.0
2008-01-15,19.0,19.09,19.0,19.09,400,9.80633187442232,9.85278292014327,9.80633187442232,9.85278292014327,775.009463000426,0.0,1.0
2008-01-16,19.0,19.0,18.99,18.99,700,9.80633187442232,9.80633187442232,9.80117064712,9.80117064712,1356.26656025074,0.0,1.0
2008-01-17,18.82,18.9,18.81,18.82,2400,9.71342978298043,9.75471960139905,9.7082685556781,9.71342978298043,4650.05677800255,0.0,1.0
2008-01-18,18.76,18.86,18.76,18.86,400,9.68246241916646,9.73407469218974,9.68246241916646,9.73407469218974,775.009463000426,0.0,1.0
2008-01-22,18.98,18.98,18.9199,18.9199,300,9.79600941981767,9.79600941981767,9.76499044373068,9.76499044373068,581.257097250319,0.0,1.0
2008-01-23,18.748,18.99,18.748,18.99,1100,9.67626894640367,9.80117064712,9.67626894640367,9.80117064712,2131.27602325117,0.0,1.0
2008-01-24,18.89,18.89,18.89,18.89,100,9.74955837409672,9.74955837409672,9.74955837409672,9.74955837409672,193.752365750106,0.0,1.0
2008-01-25,18.7499,18.75,18.7499,18.75,1000,9.67724957959111,9.67730119186414,9.67724957959111,9.67730119186414,1937.52365750106,0.0,1.0
2008-01-28,18.7499,18.7499,18.7,18.7,500,9.67724957959111,9.67724957959111,9.6514950553525,9.6514950553525,968.761828750532,0.0,1.0
2008-01-29,18.55,18.8,18.55,18.76,2400,9.57407664581758,9.70310732837577,9.57407664581758,9.68246241916646,4650.05677800255,0.0,1.0
2008-01-30,18.5,18.89,18.5,18.55,2200,9.68762364646879,9.891849226043,9.68762364646879,9.71380641308087,4201.2367000689,0.27,1.0
2008-01-31,18.5,18.5,18.5,18.5,400,9.68762364646879,9.68762364646879,9.68762364646879,9.68762364646879,763.861218194346,0.0,1.0
2008-02-01,18.5,18.5,18.5,18.5,400,9.68762364646879,9.68762364646879,9.68762364646879,9.68762364646879,763.861218194346,0.0,1.0
2008-02-04,18.5,19.32,18.5,18.99,2900,9.68762364646879,10.1170210189069,9.68762364646879,9.94421475926715,5537.99383190901,0.0,1.0
2008-02-05,18.8499,18.8499,18.5,18.5,1500,9.87085064722011,9.87085064722011,9.68762364646879,9.68762364646879,2864.4795682288,0.0,1.0
2008-02-06,18.5,18.53,18.5,18.53,300,9.68762364646879,9.70333330643604,9.68762364646879,9.70333330643604,572.895913645759,0.0,1.0
2008-02-07,18.5,18.5,18.5,18.5,200,9.68762364646879,9.68762364646879,9.68762364646879,9.68762364646879,381.930609097173,0.0,1.0
2008-02-08,18.5,18.5,18.5,18.5,110,9.68762364646879,9.68762364646879,9.68762364646879,9.68762364646879,210.061835003445,0.0,1.0
2008-02-11,19.0,19.0,19.0,19.0,2500,9.94945131258957,9.94945131258957,9.94945131258957,9.94945131258957,4774.13261371466,0.0,1.0
2008-02-12,19.9999,20.0,19.45,19.45,1000,10.4730542792979,10.4731066448311,10.1850962120983,10.1850962120983,1909.65304548586,0.0,1.0
2008-02-13,19.9999,19.9999,19.9999,19.9999,560,10.4730542792979,10.4730542792979,10.4730542792979,10.4730542792979,1069.40570547208,0.0,1.0
2008-02-14,19.11,20.36,19.11,19.5,3600,10.0070533991361,10.6616225644381,10.0070533991361,10.2112789787103,6874.75096374914,0.0,1.0
2008-02-15,19.21,20.13,19.21,20.13,500,10.0594189323603,10.5411818380225,10.0594189323603,10.5411818380225,954.826522742932,0.0,1.0
2008-02-19,20.25,20.49,20.0,20.0,2000,10.6040204778915,10.7296977576295,10.4731066448311,10.4731066448311,3819.30609097173,0.0,1.0
2008-02-20,20.25,20.25,20.25,20.25,200,10.6040204778915,10.6040204778915,10.6040204778915,10.6040204778915,381.930609097173,0.0,1.0
2008-02-21,19.29,19.29,19.29,19.29,200,10.1013113589396,10.1013113589396,10.1013113589396,10.1013113589396,381.930609097174,0.0,1.0
2008-02-22,19.29,19.29,19.29,19.29,200,10.1013113589396,10.1013113589396,10.1013113589396,10.1013113589396,381.930609097174,0.0,1.0
2008-02-25,20.1,20.1,20.1,20.1,500,10.5254721780553,10.5254721780553,10.5254721780553,10.5254721780553,954.82652274293,0.0,1.0
2008-02-26,20.95,20.95,20.1,20.1,500,10.9705792104606,10.9705792104606,10.5254721780553,10.5254721780553,954.826522742932,0.0,1.0
2008-02-27,20.95,20.95,20.95,20.95,500,10.9705792104606,10.9705792104606,10.9705792104606,10.9705792104606,954.826522742932,0.0,1.0
2008-02-28,20.25,20.25,20.25,20.25,19,10.6040204778915,10.6040204778915,10.6040204778915,10.6040204778915,36.2834078642315,0.0,1.0
2008-02-29,20.95,20.95,20.95,20.95,20,10.9705792104606,10.9705792104606,10.9705792104606,10.9705792104606,38.1930609097173,0.0,1.0
2008-03-03,20.95,20.95,20.95,20.95,0,10.9705792104606,10.9705792104606,10.9705792104606,10.9705792104606,0,0.0,1.0
2008-03-04,20.0,20.0,20.0,20.0,100,10.4731066448311,10.4731066448311,10.4731066448311,10.4731066448311,190.965304548587,0.0,1.0
2008-03-05,19.78,19.78,19.78,19.78,200,10.357902471738,10.357902471738,10.357902471738,10.357902471738,381.930609097172,0.0,1.0
2008-03-06,19.5,20.0,19.5,20.0,900,10.2112789787103,10.4731066448311,10.2112789787103,10.4731066448311,1718.68774093729,0.0,1.0
2008-03-07,19.04,19.04,19.04,19.04,200,9.97039752587923,9.97039752587923,9.97039752587923,9.97039752587923,381.930609097173,0.0,1.0
2008-03-10,20.0,20.0,19.99,19.99,900,10.4731066448311,10.4731066448311,10.4678700915087,10.4678700915087,1718.68774093728,0.0,1.0
2008-03-11,19.5,19.5,19.5,19.5,100,10.2112789787103,10.2112789787103,10.2112789787103,10.2112789787103,190.965304548587,0.0,1.0
2008-03-12,19.5,19.5,19.5,19.5,300,10.2112789787103,10.2112789787103,10.2112789787103,10.2112789787103,572.895913645762,0.0,1.0
2008-03-13,19.75,19.75,19.6,19.6,1000,10.3421928117707,10.3421928117707,10.2636445119345,10.2636445119345,1909.65304548587,0.0,1.0
2008-03-14,19.75,19.75,19.75,19.75,0,10.3421928117707,10.3421928117707,10.3421928117707,10.3421928117707,0,0.0,1.0
2008-03-17,19.75,19.75,19.75,19.75,0,10.3421928117707,10.3421928117707,10.3421928117707,10.3421928117707,0,0.0,1.0
2008-03-18,19.75,19.75,19.75,19.75,0,10.3421928117707,10.3421928117707,10.3421928117707,10.3421928117707,0,0.0,1.0
2008-03-19,19.99,19.99,19.99,19.99,200,10.4678700915087,10.4678700915087,10.4678700915087,10.4678700915087,381.930609097173,0.0,1.0
2008-03-20,19.9999,20.0,19.9999,20.0,2400,10.4730542792979,10.4731066448311,10.4730542792979,10.4731066448311,4583.16730916608,0.0,1.0
2008-03-24,19.9999,19.9999,19.9999,19.9999,0,10.4730542792979,10.4730542792979,10.4730542792979,10.4730542792979,0,0.0,1.0
2008-03-25,20.0,20.0,20.0,20.0,1100,10.4731066448311,10.4731066448311,10.4731066448311,10.4731066448311,2100.61835003446,0.0,1.0
2008-03-26,20.1,20.1,20.1,20.1,51,10.5254721780553,10.5254721780553,10.5254721780553,10.5254721780553,97.3923053197789,0.0,1.0
2008-03-27,20.1,20.1001,20.0,20.0,6200,10.5254721780553,10.5255245435885,10.4731066448311,10.4731066448311,11839.8488820123,0.0,1.0
2008-03-28,19.75,20.03,19.75,20.03,1300,10.3421928117707,10.4888163047984,10.3421928117707,10.4888163047984,2482.54895913163,0.0,1.0
2008-03-31,19.75,19.75,19.75,19.75,0,10.3421928117707,10.3421928117707,10.3421928117707,10.3421928117707,0,0.0,1.0
2008-04-01,20.0,20.0,20.0,20.0,500,10.4731066448311,10.4731066448311,10.4731066448311,10.4731066448311,954.826522742934,0.0,1.0
2008-04-02,20.4,20.4,20.0,20.0,400,10.6825687777277,10.6825687777277,10.4731066448311,10.4731066448311,763.861218194349,0.0,1.0
2008-04-03,20.0,20.0,20.0,20.0,500,10.4731066448311,10.4731066448311,10.4731066448311,10.4731066448311,954.826522742934,0.0,1.0
2008-04-04,20.0,20.0,20.0,20.0,500,10.4731066448311,10.4731066448311,10.4731066448311,10.4731066448311,954.826522742934,0.0,1.0
2008-04-07,20.0,20.0,20.0,20.0,300,10.4731066448311,10.4731066448311,10.4731066448311,10.4731066448311,572.895913645761,0.0,1.0
2008-04-08,20.0,20.0,20.0,20.0,200,10.4731066448311,10.4731066448311,10.4731066448311,10.4731066448311,381.930609097174,0.0,1.0
2008-04-09,20.74,21.0,19.53,21.0,800,10.8606115906899,10.9967619770727,10.2269886386776,10.9967619770727,1527.72243638869,0.0,1.0
2008-04-10,20.25,20.25,20.25,20.25,500,10.6040204778915,10.6040204778915,10.6040204778915,10.6040204778915,954.826522742933,0.0,1.0
2008-04-11,20.25,20.25,20.25,20.25,500,10.6040204778915,10.6040204778915,10.6040204778915,10.6040204778915,954.826522742933,0.0,1.0
2008-04-14,19.6,19.6,19.59,19.59,200,10.2636445119345,10.2636445119345,10.2584079586121,10.2584079586121,381.930609097173,0.0,1.0
2008-04-15,21.18,21.18,19.06,19.06,4500,11.0910199368762,11.0910199368762,9.98087063252406,9.98087063252406,8593.43870468636,0.0,1.0
2008-04-16,20.95,21.24,19.13,21.22,1100,10.9705792104606,11.1224392568107,10.017526505781,11.1119661501658,2100.61835003445,0.0,1.0
2008-04-17,19.56,19.56,19.24,19.24,400,10.2426982986448,10.2426982986448,10.0751285923275,10.0751285923275,763.861218194349,0.0,1.0
2008-04-18,20.2,20.2,19.06,19.06,100,10.5778377112794,10.5778377112794,9.98087063252406,9.98087063252406,190.965304548587,0.0,1.0
2008-04-21,20.0,21.25,20.0,20.0,1300,10.4731066448311,11.1276758101331,10.4731066448311,10.4731066448311,2482.54895913163,0.0,1.0
2008-04-22,20.5,20.7499,20.05,20.05,900,10.7349343109519,10.8657957784791,10.4992894114432,10.4992894114432,1718.68774093728,0.0,1.0
2008-04-23,20.5,20.5,20.5,20.5,500,10.7349343109519,10.7349343109519,10.7349343109519,10.7349343109519,954.826522742932,0.0,1.0
2008-04-24,20.0,20.5,20.0,20.5,3900,10.4731066448311,10.7349343109519,10.4731066448311,10.7349343109519,7447.64687739489,0.0,1.0
2008-04-25,20.0,20.0,20.0,20.0,900,10.4731066448311,10.4731066448311,10.4731066448311,10.4731066448311,1718.68774093728,0.0,1.0
2008-04-28,20.75,20.75,20.04,20.04,3200,10.8658481440123,10.8658481440123,10.4940528581208,10.4940528581208,6110.88974555476,0.0,1.0
2008-04-29,20.75,20.75,20.75,20.75,0,11.0124716370399,11.0124716370399,11.0124716370399,11.0124716370399,0,0.28,1.0
2008-04-30,20.75,20.75,20.75,20.75,0,11.0124716370399,11.0124716370399,11.0124716370399,11.0124716370399,0,0.0,1.0
2008-05-01,20.55,21.0,20.48,21.0,2600,10.9063273321046,11.1451520182091,10.8691768253772,11.1451520182091,4898.99105106811,0.0,1.0
2008-05-02,19.73,19.9,19.0,19.86,6600,10.4711356818698,10.5613583410648,10.0837089688558,10.5401294800777,12435.9003604036,0.0,1.0
2008-05-05,20.06,20.9999,19.63,20.99,3500,10.6462737850131,11.1450989460566,10.4180635294021,11.1398448029623,6594.79564566858,0.0,1.0
2008-05-06,20.24,20.24,20.21,20.24,800,10.7418036594549,10.7418036594549,10.7258820137146,10.7418036594549,1507.3818618671,0.0,1.0
2008-05-07,20.24,20.24,20.0,20.24,900,10.7418036594549,10.7418036594549,10.6144304935325,10.7418036594549,1695.80459460049,0.0,1.0
2008-05-08,20.0,20.0,20.0,20.0,2200,10.6144304935325,10.6144304935325,10.6144304935325,10.6144304935325,4145.30012013454,0.0,1.0
2008-05-09,20.0,20.0,20.0,20.0,300,10.6144304935325,10.6144304935325,10.6144304935325,10.6144304935325,565.268198200165,0.0,1.0
2008-05-12,19.5,20.0,19.47,20.0,3200,10.3490697311942,10.6144304935325,10.3331480854539,10.6144304935325,6029.52744746841,0.0,1.0
2008-05-13,19.5,19.5,19.5,19.5,500,10.3490697311942,10.3490697311942,10.3490697311942,10.3490697311942,942.11366366694,0.0,1.0
2008-05-14,19.5,19.5,19.5,19.5,0,10.3490697311942,10.3490697311942,10.3490697311942,10.3490697311942,0,0.0,1.0
2008-05-15,19.116,19.5,19.116,19.5,1200,10.1452726657183,10.3490697311942,10.1452726657183,10.3490697311942,2261.07279280067,0.0,1.0
2008-05-16,19.5,19.5,19.5,19.5,1500,10.3490697311942,10.3490697311942,10.3490697311942,10.3490697311942,2826.34099100082,0.0,1.0
2008-05-19,19.4,19.5,19.04,19.09,1800,10.2959975787265,10.3490697311942,10.1049378298429,10.1314739060767,3391.609189201,0.0,1.0
2008-05-20,19.69,19.84,19.47,19.47,1900,10.4499068208827,10.5295150495842,10.3331480854539,10.3331480854539,3580.03192193439,0.0,1.0
2008-05-21,19.5,19.5,19.5,19.5,600,10.3490697311942,10.3490697311942,10.3490697311942,10.3490697311942,1130.53639640033,0.0,1.0
2008-05-22,19.5,19.5,19.5,19.5,0,10.3490697311942,10.3490697311942,10.3490697311942,10.3490697311942,0,0.0,1.0
2008-05-23,19.5,19.5,19.5,19.5,0,10.3490697311942,10.3490697311942,10.3490697311942,10.3490697311942,0,0.0,1.0
2008-05-27,19.5,19.5,19.5,19.5,200,10.3490697311942,10.3490697311942,10.3490697311942,10.3490697311942,376.845465466776,0.0,1.0
2008-05-28,19.5,19.5,19.5,19.5,400,10.3490697311942,10.3490697311942,10.3490697311942,10.3490697311942,753.690930933552,0.0,1.0
2008-05-29,20.27,20.27,19.89,19.99,8800,10.7577253051951,10.7577253051951,10.556051125818,10.6091232782857,16581.2004805383,0.0,1.0
2008-05-30,22.0,22.94,20.49,20.49,10400,11.6758735428857,12.1747517760817,10.874484040624,10.874484040624,19595.9642042725,0.0,1.0
2008-06-02,21.05,21.12,21.05,21.12,1500,11.1716880944429,11.2088386011703,11.1716880944429,11.2088386011703,2826.34099100084,0.0,1.0
2008-06-03,20.5,20.78,20.5,20.78,1700,10.8797912558708,11.0283932827802,10.8797912558708,11.0283932827802,3203.1864564676,0.0,1.0
2008-06-04,21.0,21.0,20.01,20.49,2300,11.1451520182091,11.1451520182091,10.6197377087792,10.874484040624,4333.72285286794,0.0,1.0
2008-06-05,21.0,21.0,21.0,21.0,1000,11.1451520182091,11.1451520182091,11.1451520182091,11.1451520182091,1884.22732733389,0.0,1.0
2008-06-06,20.25,21.25,20.25,21.0,1500,10.7471108747016,11.2778323993782,10.7471108747016,11.1451520182091,2826.34099100084,0.0,1.0
2008-06-09,20.92,21.59,20.08,20.64,2300,11.102694296235,11.4582777177683,10.6568882155066,10.9540922693255,4333.72285286793,0.0,1.0
2008-06-10,20.42,21.48,20.25,21.24,3500,10.8373335338966,11.3998983500539,10.7471108747016,11.2725251841315,6594.79564566864,0.0,1.0
2008-06-11,20.42,20.42,20.42,20.42,0,10.8373335338966,10.8373335338966,10.8373335338966,10.8373335338966,0,0.0,1.0
2008-06-12,21.22,21.39,20.16,20.91,1400,11.2619107536379,11.352133412833,10.6993459374807,11.0973870809882,2637.91825826745,0.0,1.0
2008-06-13,21.25,21.3,20.8,20.99,2300,11.2778323993782,11.3043684756121,11.0390077132738,11.1398448029623,4333.72285286796,0.0,1.0
2008-06-16,21.89,22.0,20.26,21.3,7100,11.6174941751713,11.6758735428857,10.7524180899484,11.3043684756121,13378.0140240706,0.0,1.0
2008-06-17,21.75,22.25,21.51,22.19,2400,11.5431931617166,11.8085539240549,11.4158199957942,11.7767106325743,4522.14558560131,0.0,1.0
2008-06-18,21.71,22.49,21.71,21.75,2500,11.5219643007295,11.9359270899773,11.5219643007295,11.5431931617166,4710.56831833472,0.0,1.0
2008-06-19,22.24,22.24,21.5,22.13,400,11.8032467088081,11.8032467088081,11.4105127805474,11.7448673410937,753.690930933555,0.0,1.0
2008-06-20,21.97,22.25,21.54,21.6,1900,11.6599518971454,11.8085539240549,11.4317416415345,11.4635849330151,3580.03192193439,0.0,1.0
2008-06-23,22.03,22.86,21.6,22.86,2000,11.691795188626,12.1322940541076,11.4635849330151,12.1322940541076,3768.45465466778,0.0,1.0
2008-06-24,22.17,22.4999,21.56,22.47,4700,11.7660962020807,11.9411812330716,11.442356072028,11.9253126594837,8855.8684384693,0.0,1.0
2008-06-25,21.0,22.5,21.0,22.0,7800,11.1451520182091,11.941234305224,11.1451520182091,11.6758735428857,14696.9731532043,0.0,1.0
2008-06-26,20.89,22.5,20.89,22.43,6800,11.0867726504947,11.941234305224,11.0867726504947,11.9040837984967,12812.7458258704,0.0,1.0
2008-06-27,20.62,21.93,20.42,21.05,469100,10.943477838832,11.6387230361583,10.8373335338966,11.1716880944429,883891.039252325,0.0,1.0
2008-06-30,16.73,20.21,15.12,20.21,52800,8.8789711078399,10.7258820137146,8.02450945311054,10.7258820137146,99487.2028832294,0.0,1.0
2008-07-01,16.88,17.215,15.95,16.96,30200,8.9585793365414,9.13637104730807,8.46500831859214,9.00103705851553,56903.6652854834,0.0,1.0
2008-07-02,16.51,17.48,16.5,16.73,27500,8.76221237241105,9.27701225134737,8.75690515716428,8.8789711078399,51816.2515016819,0.0,1.0
2008-07-03,16.795,17.2199,16.63,17.0,11300,8.91346800694389,9.13897158277898,8.82589895537224,9.02226591950259,21291.7687988729,0.0,1.0
2008-07-07,15.8,17.05,15.75,16.65,18800,8.38540008989064,9.04880199573642,8.35886401365681,8.83651338586577,35423.4737538771,0.0,1.0
2008-07-08,17.87,18.39,15.8,15.8,38100,9.48399364597126,9.7599688388031,8.38540008989064,8.38540008989064,71789.0611714211,0.0,1.0
2008-07-09,16.88,18.22,16.29,16.29,17500,8.9585793365414,9.66974617960807,8.64545363698219,8.64545363698219,32973.978228343,0.0,1.0
2008-07-10,15.78,17.95,15.78,16.54,17800,8.37478565939711,9.52645136794538,8.37478565939711,8.77813401815134,33539.2464265432,0.0,1.0
2008-07-11,16.7,16.7,15.6,15.7,9700,8.8630494620996,8.8630494620996,8.27925578495532,8.33232793742298,18277.0050751387,0.0,1.0
2008-07-14,17.04,17.79,16.69,16.8,22900,9.04349478048966,9.44153592399712,8.85774224685284,8.91612161456727,43148.805795946,0.0,1.0
2008-07-15,16.28,18.32,16.0,16.79,37200,8.64014642173542,9.72281833207573,8.49154439482597,8.9108143993205,70093.2565768207,0.0,1.0
2008-07-16,18.98,19.17,16.2,16.28,22700,10.0730945383623,10.1739316280509,8.59768869976129,8.64014642173542,42771.9603304793,0.0,1.0
2008-07-17,18.62,19.15,17.13,18.95,8100,9.88203478947872,10.1633171975573,9.09125971771055,10.057172892622,15262.2413514045,0.0,1.0
2008-07-18,19.19,19.38,18.38,19.23,11600,10.1845460585444,10.285383148233,9.75466162355633,10.2057749195315,21857.0369970731,0.0,1.0
2008-07-21,17.97,19.82,17.61,19.82,3100,9.53706579843892,10.5189006190907,9.34600604955533,10.5189006190907,5841.10471473505,0.0,1.0
2008-07-22,20.08,21.75,17.51,20.24,13100,10.6568882155066,11.5431931617166,9.29293389708767,10.7418036594549,24683.3779880739,0.0,1.0
2008-07-23,23.13,24.02,19.48,19.68,28800,12.2755888657703,12.7479310227325,10.3384553007006,10.4445996056359,54265.747027216,0.0,1.0
2008-07-24,23.87,24.5,22.82,23.49,21900,12.668322794031,13.0026773545773,12.1110651931205,12.4666486146539,41264.5784686121,0.0,1.0
2008-07-25,25.47,25.47,23.94,24.0,17200,13.5174772335136,13.5174772335136,12.7054733007584,12.737316592239,32408.7100301429,0.0,1.0
2008-07-28,23.23,24.72,23.23,24.72,3700,12.328661018238,13.1194360900061,12.328661018238,13.1194360900061,6971.64111113536,0.0,1.0
2008-07-29,25.35,25.35,22.77,22.77,11200,13.4537906505524,13.4537906505524,12.0845291168867,12.0845291168867,21103.3460661395,0.0,1.0
2008-07-30,22.69,25.5,20.25,20.25,10300,12.190673421822,13.7004042422416,10.8797327806036,10.8797327806036,19170.9671741063,0.28,1.0
2008-07-31,23.12,24.75,22.0,22.0,8700,12.421699846299,13.2974511762933,11.8199566011496,11.8199566011496,16192.9528557986,0.0,1.0
2008-08-01,23.17,23.17,20.11,21.12,2800,12.4485633840289,12.4485633840289,10.8045148749599,11.3471583371036,5211.52505703861,0.0,1.0
2008-08-04,19.49,21.5,19.0999,20.55,23400,10.4714070071094,11.5513212238508,10.2618176857408,11.0409140069829,43553.459405251,0.0,1.0
2008-08-05,21.42,21.5,19.96,19.97,3000,11.5083395634829,11.5513212238508,10.7239242617703,10.7292969693163,5583.77684682709,0.0,1.0
2008-08-06,22.2,23.96,20.71,21.47,8600,11.9274107520692,12.8730072801611,11.1268773277186,11.5352031012128,16006.8269609042,0.0,1.0
2008-08-07,21.13,23.74,20.04,20.76,10500,11.3525310446496,12.7548077141496,10.7669059221381,11.1537408654485,19543.2189638948,0.0,1.0
2008-08-08,20.76,23.24,20.51,23.24,12000,11.1537408654485,12.4861723368508,11.019423176799,12.4861723368508,22335.1073873082,0.0,1.0
2008-08-11,21.91,23.27,20.29,23.27,9800,11.7716022332358,12.5022904594887,10.9012236107875,12.5022904594887,18240.3376996351,0.0,1.0
2008-08-12,23.9,23.99,20.57,20.57,6300,12.8407710348853,12.8891254027991,11.0516594220749,11.0516594220749,11725.9313783368,0.0,1.0
2008-08-13,24.84,24.98,20.77,23.98,10400,13.3458055442071,13.4210234498508,11.1591135729944,12.8837526952531,19357.0930690005,0.0,1.0
2008-08-14,25.63,27.5,24.15,25.0,15800,13.7702494403393,14.774945751437,12.9750887235347,13.4317688649427,29407.8913932892,0.0,1.0
2008-08-15,24.88,26.5,23.03,26.5,13800,13.367296374391,14.2376749968393,12.3733454783853,14.2376749968393,25685.3734954046,0.0,1.0
2008-08-18,25.02,25.2,24.48,24.91,5000,13.4425142800347,13.5392230158623,13.1523880725519,13.3834144970289,9306.29474471178,0.0,1.0
2008-08-19,24.5,24.9,23.63,24.28,3900,13.1631334876439,13.378041789483,12.6957079311439,13.0449339216324,7258.90990087518,0.0,1.0
2008-08-20,24.49,24.49,23.78,23.78,1900,13.1577607800979,13.1577607800979,12.7762985443335,12.7762985443335,3536.39200299048,0.0,1.0
2008-08-21,24.49,24.5,23.38,23.38,1900,13.1577607800979,13.1631334876439,12.5613902424945,12.5613902424945,3536.39200299048,0.0,1.0
2008-08-22,24.5,24.5,23.335,23.38,3400,13.1631334876439,13.1631334876439,12.5372130585376,12.5613902424945,6328.28042640401,0.0,1.0
2008-08-25,22.75,24.5,22.75,24.5,2600,12.2229096670979,13.1631334876439,12.2229096670979,13.1631334876439,4839.27326725013,0.0,1.0
2008-08-26,23.5,23.5,22.29,22.71,2900,12.6258627330462,12.6258627330462,11.9757651199829,12.201418836914,5397.65095193282,0.0,1.0
2008-08-27,22.97,23.14,21.61,23.01,9900,12.3411092331094,12.432445261391,11.6104210068565,12.3626000632933,18426.4635945293,0.0,1.0
2008-08-28,24.25,24.25,23.94,23.94,4300,13.0288157989945,13.0288157989945,12.8622618650692,12.8622618650692,8003.41348045211,0.0,1.0
2008-08-29,22.96,23.43,22.96,23.43,1100,12.3357365255634,12.5882537802243,12.3357365255634,12.5882537802243,2047.38484383659,0.0,1.0
2008-09-02,21.48,24.31,21.04,24.31,6600,11.5405758087588,13.0610520442703,11.3041766767358,13.0610520442703,12284.3090630196,0.0,1.0
2008-09-03,22.07,24.29,21.04,21.82,17400,11.8575655539715,13.0503066291784,11.3041766767358,11.723247865322,32385.9057115969,0.0,1.0
2008-09-04,21.36,21.85,21.02,21.27,4800,11.4761033182071,11.73936598796,11.2934312616439,11.4277489502933,8934.0429549233,0.0,1.0
2008-09-05,22.53,23.07,21.4,21.4,2300,12.1047101010864,12.3948363085692,11.497594148391,11.497594148391,4280.89558256742,0.0,1.0
2008-09-08,23.29,23.76,22.92,23.54,7800,12.5130358745807,12.7655531292416,12.3142456953795,12.6473535632301,14517.8198017503,0.0,1.0
2008-09-09,23.27,24.48,23.27,23.99,4800,12.5022904594887,13.1523880725519,12.5022904594887,12.8891254027991,8934.04295492332,0.0,1.0
2008-09-10,24.74,25.0,23.77,24.49,14600,13.2920784687473,13.4317688649427,12.7709258367876,13.1577607800979,27174.3806545585,0.0,1.0
2008-09-11,24.72,24.98,23.26,24.75,6400,13.2813330536554,13.4210234498508,12.4969177519427,13.2974511762933,11912.0572732311,0.0,1.0
2008-09-12,22.44,25.1,22.44,24.99,9400,12.0563557331726,13.4854959404025,12.0563557331726,13.4263961573968,17495.8341200582,0.0,1.0
2008-09-15,21.96,22.98,21.72,22.86,4600,11.7984657709657,12.3464819406554,11.6695207898623,12.2820094501036,8561.79116513484,0.0,1.0
2008-09-16,23.24,23.24,21.51,21.51,10200,12.4861723368508,12.4861723368508,11.5566939313967,11.5566939313967,18984.841279212,0.0,1.0
2008-09-17,24.79,24.99,22.445,24.33,9000,13.3189420064772,13.4263961573968,12.0590420869456,13.0717974593623,16751.3305404812,0.0,1.0
2008-09-18,42.11,42.11,22.84,25.0,30400,22.6244714761096,22.6244714761096,12.2712640350117,13.4317688649427,56582.2720478475,0.0,1.0
2008-09-19,27.7,37.11,21.97,37.11,2100,14.8823999023566,19.938117703121,11.8038384785117,19.938117703121,3908.64379277894,0.0,1.0
2008-09-22,27.95,27.95,25.77,25.77,11700,15.016717591006,15.016717591006,13.845467345983,13.845467345983,21776.7297026256,0.0,1.0
2008-09-23,26.9,27.95,25.51,27.95,7200,14.4525832986784,15.016717591006,13.7057769497876,15.016717591006,13401.064432385,0.0,1.0
2008-09-24,26.71,27.94,25.0,26.9,9900,14.3505018553048,15.01134488346,13.4317688649427,14.4525832986784,18426.4635945294,0.0,1.0
2008-09-25,27.47,28.0,25.72,26.75,10500,14.7588276287991,15.0435811287359,13.8186038082531,14.3719926854887,19543.2189638947,0.0,1.0
2008-09-26,28.0,28.0,25.86,28.0,15500,15.0435811287359,15.0435811287359,13.8938217138968,15.0435811287359,28849.5137086065,0.0,1.0
2008-09-29,25.38,29.49,25.38,28.0,9500,13.6359317516899,15.8441145530865,13.6359317516899,15.0435811287359,17681.9600149524,0.0,1.0
2008-09-30,25.95,27.0,25.0,25.97,15000,13.9421760818106,14.5063103741382,13.4317688649427,13.9529214969025,27918.8842341353,0.0,1.0
2008-10-01,24.92,25.97,24.92,25.0,8400,13.3887872045749,13.9529214969025,13.3887872045749,13.4317688649427,15634.5751711158,0.0,1.0
2008-10-02,25.0,25.71,24.8,25.0,2400,13.4317688649427,13.8132311007071,13.3243147140232,13.4317688649427,4467.02147746167,0.0,1.0
2008-10-03,25.52,26.98,25.24,25.25,6500,13.7111496573336,14.4955649590462,13.5607138460462,13.5660865535922,12098.1831681253,0.0,1.0
2008-10-06,25.9,26.25,24.01,25.5,13900,13.9153125440807,14.1033573081899,12.899870817891,13.7004042422416,25871.4993902987,0.0,1.0
2008-10-07,23.85,25.5,23.7,25.25,9800,12.8139074971554,13.7004042422416,12.7333168839657,13.5660865535922,18240.3376996351,0.0,1.0
2008-10-08,23.59,24.0,23.0,23.21,11700,12.67421710096,12.894498110345,12.3572273557473,12.4700542142128,21776.7297026255,0.0,1.0
2008-10-09,21.0,23.2,21.0,23.06,7600,11.2826858465519,12.4646815066669,11.2826858465519,12.3894636010232,14145.5680119619,0.0,1.0
2008-10-10,23.89,23.89,20.75,20.99,15700,12.8353983273393,12.8353983273393,11.1483681579025,11.2773131390059,29221.765498395,0.0,1.0
2008-10-13,26.25,26.25,23.11,23.99,22100,14.1033573081899,14.1033573081899,12.4163271387531,12.8891254027991,41133.822771626,0.0,1.0
2008-10-14,21.75,26.58,21.04,26.58,15700,11.6856389125002,14.2806566572071,11.3041766767358,14.2806566572071,29221.765498395,0.0,1.0
2008-10-15,20.58,23.42,20.58,21.5,18800,11.0570321296209,12.5828810726784,11.0570321296209,11.5513212238508,34991.6682401162,0.0,1.0
2008-10-16,22.81,23.24,21.0,21.0,17300,12.2551459123738,12.4861723368508,11.2826858465519,11.2826858465519,32199.7798167027,0.0,1.0
2008-10-17,24.01,25.89,22.16,22.16,25400,12.899870817891,13.9099398365347,11.9059199218852,11.9059199218852,47275.9773031359,0.0,1.0
2008-10-20,26.02,26.67,24.36,24.36,24400,13.9797850346324,14.3290110251209,13.0879155820002,13.0879155820002,45414.7183541935,0.0,1.0
2008-10-21,26.82,26.95,25.54,25.54,6100,14.4096016383106,14.4794468364083,13.7218950724255,13.7218950724255,11353.6795885484,0.0,1.0
2008-10-22,25.74,26.1,23.18,26.1,6100,13.829349223345,14.0227666950002,12.4539360915749,14.0227666950002,11353.6795885484,0.0,1.0
2008-10-23,23.33,25.25,23.0,24.11,9900,12.5345267047646,13.5660865535922,12.3572273557473,12.9535978933508,18426.4635945293,0.0,1.0
2008-10-24,21.61,22.1,21.11,22.1,10600,11.6104210068565,11.8736836766094,11.3417856295577,11.8736836766094,19729.344858789,0.0,1.0
2008-10-27,21.1,23.34,21.1,21.41,5200,11.3364129220117,12.5398994123105,11.3364129220117,11.502966855937,9678.54653450023,0.0,1.0
2008-10-28,22.03,22.03,21.24,21.8,8700,11.8360747237875,11.8360747237875,11.4116308276554,11.7125024502301,16192.9528557986,0.0,1.0
2008-10-29,23.45,23.45,21.63,21.93,6700,12.5989991953163,12.5989991953163,11.6211664219485,11.7823476483278,12470.4349579138,0.0,1.0
2008-10-30,23.03,23.03,22.2,23.0,4700,12.5237812896726,12.5237812896726,12.0724248645563,12.5074672020178,8642.83697522393,0.28,1.0
2008-10-31,25.0,25.0,22.7,22.7,18300,13.5950730456715,13.5950730456715,12.3443263254697,12.3443263254697,33651.8971588507,0.0,1.0
2008-11-03,24.7,25.0,23.93,24.84,5900,13.4319321691235,13.5950730456715,13.0132039193168,13.5080645781792,10849.5187561321,0.0,1.0
2008-11-04,25.0,25.0,23.93,24.99,2900,13.5950730456715,13.5950730456715,13.0132039193168,13.5896350164533,5332.81430386158,0.0,1.0
2008-11-05,24.7,25.46,23.6,24.49,5000,13.4319321691235,13.8452223897119,12.8337489551139,13.3177335555398,9194.50742045096,0.0,1.0
2008-11-06,24.59,25.5,24.09,24.39,3100,13.3721138477225,13.866974506585,13.1002123868091,13.2633532633571,5700.59460067962,0.0,1.0
2008-11-07,23.06,25.49,21.48,25.49,5200,12.5400953773274,13.8615364773667,11.680886760841,13.8615364773667,9562.28771726904,0.0,1.0
2008-11-10,22.26,22.62,22.26,22.62,1100,12.1050530398659,12.3008220917236,12.1050530398659,12.3008220917236,2022.79163249922,0.0,1.0
2008-11-11,25.05,25.05,23.02,23.02,3800,13.6222631917629,13.6222631917629,12.5183432604543,12.5183432604543,6987.82563954273,0.0,1.0
2008-11-12,23.3,24.9846,22.92,24.41,4600,12.6706080785659,13.5866984806754,12.4639629682717,13.2742293217937,8458.94682681488,0.0,1.0
2008-11-13,25.28,25.6,23.025,23.7,13600,13.7473378637831,13.9213547987676,12.5210622750635,12.8881292472966,25009.0601836266,0.0,1.0
2008-11-14,23.2,24.94,23.19,24.72,6000,12.6162277863832,13.5624448703619,12.6107897571649,13.44280822756,11033.4089045412,0.0,1.0
2008-11-17,24.47,24.87,23.19,23.19,3400,13.3068574971033,13.524378665834,12.6107897571649,12.6107897571649,6252.26504590666,0.0,1.0
2008-11-18,23.49,24.34,22.84,23.18,8900,12.773930633713,13.2361631172658,12.4204587345255,12.6053517279466,16366.2232084027,0.0,1.0
2008-11-19,22.12,24.0,22.1,23.14,7000,12.0289206308102,13.0512701238447,12.0180445723736,12.5835996110736,12872.3103886313,0.0,1.0
2008-11-20,21.0,22.51,21.0,22.0,11400,11.4198613583641,12.2410037703226,11.4198613583641,11.9636642801909,20963.4769186282,0.0,1.0
2008-11-21,23.96,23.99,21.6,22.26,15500,13.0295180069716,13.0458320946264,11.7461431114602,12.1050530398659,28502.973003398,0.0,1.0
2008-11-24,24.5,24.5,22.63,23.49,13600,13.3231715847581,13.3231715847581,12.3062601209419,12.773930633713,25009.0601836267,0.0,1.0
2008-11-25,22.42,25.0,22.2,24.66,15700,12.1920615073582,13.5950730456715,12.0724248645563,13.4101800522504,28870.7533002161,0.0,1.0
2008-11-26,24.99,24.99,21.55,22.1,12900,13.5896350164533,13.5896350164533,11.7189529653689,12.0180445723736,23721.8291447635,0.0,1.0
2008-11-28,24.71,24.93,23.91,24.34,2500,13.4373701983417,13.5570068411437,13.0023278608803,13.2361631172658,4597.2537102255,0.0,1.0
2008-12-01,21.72,24.9,21.72,23.79,10800,11.8113994620794,13.5406927534888,11.8113994620794,12.937071510261,19860.1360281742,0.0,1.0
2008-12-02,24.32,24.33,21.72,22.29,7700,13.2252870588293,13.2307250880475,11.8113994620794,12.1213671275207,14159.5414274945,0.0,1.0
2008-12-03,23.99,24.33,23.26,23.39,6300,13.0458320946264,13.2307250880475,12.6488559616928,12.7195503415303,11585.0793497682,0.0,1.0
2008-12-04,22.04,23.86,22.04,23.57,4200,11.985416397064,12.9751377147889,11.985416397064,12.8174348674591,7723.38623317884,0.0,1.0
2008-12-05,22.63,22.63,21.72,22.01,4600,12.3062601209419,12.3062601209419,11.8113994620794,11.9691023094092,8458.94682681488,0.0,1.0
2008-12-08,24.68,24.68,22.32,22.8,16000,13.4210561106869,13.4210561106869,12.1376812151755,12.3987066176524,29422.4237454432,0.0,1.0
2008-12-09,23.14,24.48,22.27,24.48,5200,12.5835996110736,13.3122955263216,12.1104910690842,13.3122955263216,9562.287717269,0.0,1.0
2008-12-10,24.78,24.78,23.46,23.46,2800,13.4754364028696,13.4754364028696,12.7576165460582,12.7576165460582,5148.92415545256,0.0,1.0
2008-12-11,23.72,24.45,23.685,24.14,4400,12.8990053057331,13.2959814386668,12.8799722034692,13.1274025329004,8091.16652999689,0.0,1.0
2008-12-12,24.04,24.42,22.23,23.22,8400,13.0730222407177,13.279667351012,12.0887389522111,12.6271038448197,15446.7724663577,0.0,1.0
2008-12-15,22.53,24.0,22.53,24.0,1600,12.2518798287592,13.0512701238447,12.2518798287592,13.0512701238447,2942.24237454431,0.0,1.0
2008-12-16,25.6,25.6,22.12,23.1,23500,13.9213547987676,13.9213547987676,12.0289206308102,12.5618474942005,43214.1848761198,0.0,1.0
2008-12-17,25.56,25.8,24.03,25.2,10100,13.8996026818946,14.030115383133,13.0675842114995,13.7038336300369,18572.9049893109,0.0,1.0
2008-12-18,25.83,25.99,25.03,25.65,11400,14.0464294707878,14.1334379382801,13.6113871333263,13.948544944859,20963.4769186283,0.0,1.0
2008-12-19,25.24,26.04,23.83,25.8,25800,13.72558574691,14.1606280843715,12.9588236271341,14.030115383133,47443.658289527,0.0,1.0
2008-12-22,24.21,25.25,23.12,25.25,6900,13.1654687374283,13.7310237761282,12.572723552637,13.7310237761282,12688.4202402224,0.0,1.0
2008-12-23,24.93,24.95,23.68,24.44,4200,13.5570068411437,13.5678828995802,12.8772531888601,13.2905434094485,7723.3862331788,0.0,1.0
2008-12-24,24.95,24.99,24.84,24.89,1200,13.5678828995802,13.5896350164533,13.5080645781792,13.5352547242706,2206.68178090823,0.0,1.0
2008-12-26,25.57,26.41,24.65,25.39,16400,13.9050407111128,14.3618351654474,13.4047420230321,13.807156185184,30157.9843390793,0.0,1.0
2008-12-29,25.01,26.08,25.0085,26.08,2100,13.6005110748898,14.1823802012445,13.5996953705071,14.1823802012445,3861.69311658941,0.0,1.0
2008-12-30,25.9,25.99,25.54,25.74,3900,14.0844956753157,14.1334379382801,13.888726623458,13.9974872078234,7171.71578795177,0.0,1.0
2008-12-31,26.54,26.6,24.23,24.23,8800,14.4325295452849,14.4651577205945,13.1763447958648,13.1763447958648,16182.3330599937,0.0,1.0
2009-01-02,26.99,26.99,26.45,26.45,3100,14.677240860107,14.677240860107,14.3835872823205,14.3835872823205,5700.5946006796,0.0,1.0
2009-01-05,27.41,27.5,25.89,26.99,10300,14.9056380872743,14.9545803502387,14.0790576460974,14.677240860107,18940.685286129,0.0,1.0
2009-01-06,26.81,27.54,26.5,27.54,5300,14.5793563341781,14.9763324671118,14.4107774284118,14.9763324671118,9746.17786567807,0.0,1.0
2009-01-07,26.51,26.945,26.07,26.38,3000,14.4162154576301,14.6527697286248,14.1769421720263,14.3455210777926,5516.70445227058,0.0,1.0
2009-01-08,27.14,27.79,26.57,27.04,1800,14.758811298381,15.1122831975685,14.4488436329397,14.7044310061983,3310.02267136236,0.0,1.0
2009-01-09,26.74,27.5,26.54,27.5,5300,14.5412901296503,14.9545803502387,14.4325295452849,14.9545803502387,9746.17786567802,0.0,1.0
2009-01-12,26.5,27.49,26.5,26.7,5000,14.4107774284118,14.9491423210204,14.4107774284118,14.5195380127772,9194.50742045099,0.0,1.0
2009-01-13,28.57,28.57,25.82,26.28,18900,15.5364494765934,15.5364494765934,14.0409914415696,14.2911407856099,34755.2380493048,0.0,1.0
2009-01-14,26.89,28.79,26.32,27.17,11400,14.6228605679243,15.6560861193953,14.312892902483,14.7751253860358,20963.4769186282,0.0,1.0
2009-01-15,27.78,27.92,26.26,27.92,15900,15.1068451683502,15.182977577406,14.2802647271734,15.182977577406,29238.5335970341,0.0,1.0
2009-01-16,27.21,28.1,26.81,28.1,6400,14.7968775029089,15.2808621033348,14.5793563341781,15.2808621033348,11768.9694981772,0.0,1.0
2009-01-20,23.38,26.61,23.35,26.61,15000,12.714112312312,14.4705957498128,12.6977982246572,14.4705957498128,27583.522261353,0.0,1.0
2009-01-21,26.11,26.49,23.26,23.68,7100,14.1986942888993,14.4053393991936,12.6488559616928,12.8772531888601,13056.2005370404,0.0,1.0
2009-01-22,23.97,25.97,23.49,25.55,4300,13.0349560361899,14.1225618798436,12.773930633713,13.8941646526763,7907.27638158782,0.0,1.0
2009-01-23,23.66,24.12,23.16,24.12,6700,12.8663771304235,13.1165264744639,12.5944756695101,13.1165264744639,12320.6399434043,0.0,1.0
2009-01-26,25.17,25.89,23.14,23.58,10300,13.6875195423821,14.0790576460974,12.5835996110736,12.8228728966774,18940.685286129,0.0,1.0
2009-01-27,25.17,26.45,24.4,25.19,2500,13.6875195423821,14.3835872823205,13.2687912925754,13.6983956008186,4597.25371022549,0.0,1.0
2009-01-28,24.96,25.25,23.61,25.25,3000,13.5733209287985,13.7310237761282,12.8391869843322,13.7310237761282,5516.70445227057,0.0,1.0
2009-01-29,23.93,24.17,23.86,23.86,1600,13.1654687374283,13.297508540896,13.1269571280836,13.1269571280836,2908.21396211671,0.28,1.0
2009-01-30,22.88,25.1,22.87,24.14,7300,12.587794597257,13.8091627793335,12.5822929387792,13.2810035654626,13268.7262021575,0.0,1.0
2009-02-02,25.22,25.24,23.15,23.57,20100,13.8751826810674,13.886185998023,12.7363393761582,12.9674090322267,36534.437899091,0.0,1.0
2009-02-03,24.74,25.22,23.24,25.22,8200,13.6111030741319,13.8751826810674,12.7858543024586,13.8751826810674,14904.5965558481,0.0,1.0
2009-02-04,24.47,24.97,24.14,24.67,6000,13.4625582952307,13.7376412191218,13.2810035654626,13.5725914647872,10905.8023579376,0.0,1.0
2009-02-05,25.16,25.56,24.09,24.09,15200,13.8421727302004,14.0622390693133,13.2534952730735,13.2534952730735,27628.0326401088,0.0,1.0
2009-02-06,26.48,26.5,24.0,24.59,20200,14.568391649273,14.5793949662286,13.2039803467731,13.5285781969646,36716.2012717233,0.0,1.0
2009-02-09,26.3,26.48,24.41,25.95,8000,14.4693617966722,14.568391649273,13.4295483443638,14.2768037499484,14541.0698105835,0.0,1.0
2009-02-10,23.65,26.26,23.52,26.26,6900,13.0114223000493,14.4473551627609,12.9399007398376,14.4473551627609,12541.6727116283,0.0,1.0
2009-02-11,23.87,24.83,23.81,24.47,3400,13.1324587865614,13.6606180004323,13.0994488356944,13.4625582952307,6179.95466949799,0.0,1.0
2009-02-12,23.7,24.31,23.19,23.51,6100,13.0389305924384,13.3745317595856,12.7583460100695,12.9343990813598,11087.5657305699,0.0,1.0
2009-02-13,23.62,25.37,23.49,23.8,11700,12.9949173246158,13.9577075582347,12.9233957644041,13.0939471772166,21266.3145979784,0.0,1.0
2009-02-17,17.79,22.1,16.42,21.9,76400,9.78745043204554,12.1586652359869,9.03372322058391,12.0486320664304,138867.216691073,0.0,1.0
2009-02-18,15.65,18.08,15.33,18.08,16900,8.6100955177916,9.94699852790238,8.4340424465013,9.94699852790238,30718.0099748577,0.0,1.0
2009-02-19,16.03,16.285,15.3,15.91,12000,8.81915853994884,8.95945083113331,8.41753747106783,8.75313863821498,21811.6047158753,0.0,1.0
2009-02-20,16.5,17.04,15.79,15.79,7700,9.07773648840648,9.37482604620888,8.68711873648111,8.68711873648111,13995.7796926866,0.0,1.0
2009-02-23,15.12,16.99,15.12,16.71,6300,8.31850761846703,9.34731775381977,8.31850761846703,9.19327131644075,11451.0924758345,0.0,1.0
2009-02-24,17.34,17.34,15.21,15.32,9700,9.53987580054354,9.53987580054354,8.36802254476743,8.42854078802348,17631.0471453325,0.0,1.0
2009-02-25,17.7,18.86,16.03,17.24,22500,9.73793550574514,10.3761278891725,8.81915853994884,9.48485921576532,40896.7588422661,0.0,1.0
2009-02-26,16.78,17.93,16.5,17.93,5900,9.2317829257855,9.86447365073505,9.07773648840648,9.86447365073505,10724.0389853054,0.0,1.0
2009-02-27,16.04,17.35,16.04,16.5,8700,8.82466019842667,9.54537745902136,8.82466019842667,9.07773648840648,15813.4134190096,0.0,1.0
2009-03-02,16.13,17.5,15.85,15.85,7700,8.87417512472707,9.6279023361887,8.72012868734805,8.72012868734805,13995.7796926866,0.0,1.0
2009-03-03,15.91,17.0299,15.91,16.49,6700,8.75313863821498,9.36926937114628,8.75313863821498,9.07223482992866,12178.1459663637,0.0,1.0
2009-03-04,16.99,17.16,15.85,16.19,7500,9.34731775381977,9.44084594794274,8.72012868734805,8.907185075594,13632.252947422,0.0,1.0
2009-03-05,15.24,16.67,15.21,16.48,7100,8.3845275202009,9.17126468252946,8.36802254476743,9.06673317145084,12905.1994568929,0.0,1.0
2009-03-06,15.71,15.81,15.0,15.48,7200,8.64310546865854,8.69812205343676,8.25248771673317,8.51656732366863,13086.9628295252,0.0,1.0
2009-03-09,14.92,16.24,14.92,16.24,2500,8.20847444891059,8.93469336798311,8.20847444891059,8.93469336798311,4544.08431580735,0.0,1.0
2009-03-10,16.13,16.25,14.87,15.87,8000,8.87417512472707,8.94019502646093,8.18096615652148,8.73113200430369,14541.0698105835,0.0,1.0
2009-03-11,15.07,16.887,14.87,16.21,7200,8.29099932607792,9.2906506714982,8.18096615652148,8.91818839254964,13086.9628295252,0.0,1.0
2009-03-12,17.08,17.1656,14.89,15.02,10400,9.39683268012017,9.44392687669033,8.19196947347712,8.26349103368881,18903.3907537586,0.0,1.0
2009-03-13,17.03,18.17,16.24,17.13,3200,9.36932438773106,9.99651345420278,8.93469336798311,9.42434097250928,5816.42792423341,0.0,1.0
2009-03-16,17.71,18.3,17.38,18.3,4400,9.74343716422296,10.0680350144145,9.56188243445483,10.0680350144145,7997.58839582094,0.0,1.0
2009-03-17,18.22,18.35,17.12,18.06,8700,10.0240217465919,10.0955433068036,9.41883931403146,9.93599521094673,15813.4134190096,0.0,1.0
2009-03-18,17.2,18.34,17.0936,18.0,15500,9.46285258185403,10.0900416483258,9.40431493565,9.9029852600798,28173.3227580056,0.0,1.0
2009-03-19,17.35,17.96,17.108,17.41,2700,9.54537745902136,9.88097862616851,9.41223732385807,9.5783874098883,4907.61106107194,0.0,1.0
2009-03-20,17.68,18.21,17.015,17.55,16600,9.72693218878949,10.0185200881141,9.36107190001432,9.65541062857781,30172.7198569608,0.0,1.0
2009-03-23,18.29,18.29,17.0,18.1,14500,10.0625333559366,10.0625333559366,9.35281941229759,9.95800184485802,26355.6890316827,0.0,1.0
2009-03-24,17.67,18.04,17.58,18.04,1700,9.72143053031167,9.92499189399109,9.67191560401127,9.92499189399109,3089.977334749,0.0,1.0
2009-03-25,17.57,17.94,17.02,17.89,8300,9.66641394553345,9.86997530921287,9.36382272925323,9.84246701682376,15086.3599284804,0.0,1.0
2009-03-26,18.25,18.29,17.51,17.91,14300,10.0405267220254,10.0625333559366,9.63340399466652,9.8534703337794,25992.1622864179,0.0,1.0
2009-03-27,17.11,17.59,17.11,17.34,3300,9.41333765555363,9.67741726248909,9.41333765555363,9.53987580054354,5998.19129686571,0.0,1.0
2009-03-30,17.14,17.54,17.0,17.0,5000,9.4298426309871,9.64990897009998,9.35281941229759,9.35281941229759,9088.1686316147,0.0,1.0
2009-03-31,17.09,17.6,17.0,17.44,11000,9.40233433859799,9.68291892096692,9.35281941229759,9.59489238532176,19993.9709895523,0.0,1.0
2009-04-01,18.17,18.21,17.0,17.0,3700,9.99651345420278,10.0185200881141,9.35281941229759,9.35281941229759,6725.24478739488,0.0,1.0
2009-04-02,19.87,19.9,18.23,18.35,18000,10.9317953954325,10.948300370866,10.0295234050697,10.0955433068036,32717.407073813,0.0,1.0
2009-04-03,20.43,20.43,18.58,19.76,6000,11.2398882701906,11.2398882701906,10.2220814517935,10.8712771521765,10905.8023579376,0.0,1.0
2009-04-06,19.1,19.9,18.1,19.51,5600,10.5081676926402,10.948300370866,9.95800184485802,10.7337356902309,10178.7488674085,0.0,1.0
2009-04-07,17.89,19.68,17.89,18.74,19100,9.84246701682376,10.8272638843539,9.84246701682376,10.3101079874386,34716.8041727682,0.0,1.0
2009-04-08,19.1,19.1,18.0,18.0,3200,10.5081676926402,10.5081676926402,9.9029852600798,9.9029852600798,5816.42792423343,0.0,1.0
2009-04-09,20.49,20.49,19.59,19.76,10300,11.2728982210575,11.2728982210575,10.7777489580535,10.8712771521765,18721.6273811263,0.0,1.0
2009-04-13,20.1,20.2,19.45,20.14,6500,11.0583335404224,11.1133501252007,10.700725739364,11.0803401743337,11814.6192210992,0.0,1.0
2009-04-14,18.73,20.07,18.73,19.68,6800,10.3046063289608,11.041828564989,10.3046063289608,10.8272638843539,12359.909338996,0.0,1.0
2009-04-15,19.98,20.05,18.73,18.77,6600,10.9923136386886,11.0308252480333,10.3046063289608,10.3266129628721,11996.3825937314,0.0,1.0
2009-04-16,20.39,20.39,19.14,20.2,6500,11.2178816362793,11.2178816362793,10.5301743265515,11.1133501252007,11814.6192210991,0.0,1.0
2009-04-17,20.4,20.46,19.22,20.46,7400,11.2233832947571,11.256393245624,10.5741875943741,11.256393245624,13450.4895747898,0.0,1.0
2009-04-20,19.72,20.26,19.72,19.83,4700,10.8492705182652,11.1463600760676,10.8492705182652,10.9097887615212,8542.87851371782,0.0,1.0
2009-04-21,21.0,21.0,19.72,20.4,4000,11.5534828034264,11.5534828034264,10.8492705182652,11.2233832947571,7270.53490529178,0.0,1.0
2009-04-22,20.99,21.48,19.81,19.81,6100,11.5479811449486,11.8175624103619,10.8987854445656,10.8987854445656,11087.5657305699,0.0,1.0
2009-04-23,19.92,21.3799,19.85,21.03,9200,10.9593036878216,11.7624908089989,10.9207920784769,11.5699877788599,16722.2302821711,0.0,1.0
2009-04-24,21.3,21.61,19.55,20.2,13900,11.7185325577611,11.8890839705736,10.7557423241422,11.1133501252007,25265.1087958889,0.0,1.0
2009-04-27,19.88,21.69,19.82,20.75,9200,10.9372970539104,11.9330972383962,10.9042871030434,11.4159413414809,16722.230282171,0.0,1.0
2009-04-28,20.12,20.75,19.81,19.81,4500,11.0693368573781,11.4159413414809,10.8987854445656,10.8987854445656,8179.35176845322,0.0,1.0
2009-04-29,21.74,21.74,20.04,20.27,5800,12.0156221155635,12.0156221155635,11.0760380494891,11.2031582466638,10494.005119941,0.1,1.0
2009-04-30,21.68,22.68,21.43,21.85,14100,11.9824603249962,12.5351568344517,11.8442861976323,12.0764187316036,25511.2883088221,0.0,1.0
2009-05-01,20.06,21.7,20.06,21.17,14600,11.0870919796782,11.9935142551853,11.0870919796782,11.7005851051738,26415.9439226101,0.0,1.0
2009-05-04,20.05,20.94,19.54,20.37,9100,11.0815650145836,11.5734649079991,10.7996897947613,11.2584278976094,16464.732170942,0.0,1.0
2009-05-05,19.08,20.25,18.94,20.25,20000,10.5454494004117,11.1921043164747,10.468071889088,11.1921043164747,36186.224551521,0.0,1.0
2009-05-06,18.27,19.27,18.01,19.27,13100,10.0977652277528,10.6504617372083,9.95406413529432,10.6504617372083,23701.977081246,0.0,1.0
2009-05-07,16.74,18.8,16.68,18.5,16600,9.25213956828578,10.3906943777642,9.21897777771845,10.2248854249275,30034.5663777623,0.0,1.0
2009-05-08,18.99,19.12,16.9,17.11,10300,10.4957067145607,10.56755726079,9.34057100979867,9.45663727678433,18635.9056440333,0.0,1.0
2009-05-11,17.54,18.48,17.16,18.48,10600,9.69429677585021,10.2138314947384,9.48427210225711,10.2138314947384,19178.699012306,0.0,1.0
2009-05-12,18.4,19.19,16.9,17.61,36800,10.169615773982,10.6062460164519,9.34057100979867,9.7329855315121,66582.6531747981,0.0,1.0
2009-05-13,16.69,18.53,16.68,18.02,23200,9.224504742813,10.2414663202112,9.21897777771845,9.95959110038887,41976.0204797641,0.0,1.0
2009-05-14,17.91,18.44,16.85,17.46,15300,9.89879448434876,10.1917236343602,9.31293618432589,9.65008105509377,27682.4617819134,0.0,1.0
2009-05-15,17.63,18.245,17.15,18.05,11700,9.74403946170121,10.0839478150164,9.47874513716255,9.97617199567254,21168.9413626397,0.0,1.0
2009-05-18,18.02,18.2,17.3,17.98,13600,9.95959110038887,10.0590764720909,9.56164961358088,9.93748324001065,24606.6326950342,0.0,1.0
2009-05-19,17.57,18.13,17.37,17.6,11200,9.71087767113388,10.020387716429,9.60033836924277,9.72745856641755,20264.2857488517,0.0,1.0
2009-05-20,19.12,19.3,17.5,17.8,18900,10.56755726079,10.667042632492,9.67218891547199,9.83799786830865,34195.9822011871,0.0,1.0
2009-05-21,18.5,19.3,18.15,18.822,15200,10.2248854249275,10.667042632492,10.0314416466181,10.4028537009722,27501.5306591559,0.0,1.0
2009-05-22,18.98,19.75,18.175,18.31,11600,10.4901797494662,10.915756061747,10.0452590593545,10.119873088131,20988.0102398821,0.0,1.0
2009-05-26,20.16,20.16,18.08,18.12,15700,11.1423616306237,11.1423616306237,9.99275289095621,10.0148607513344,28406.1862729439,0.0,1.0
2009-05-27,19.89,20.2,19.84,19.99,8100,10.9931335730707,11.164469491002,10.965498747598,11.0484032240163,14655.420943366,0.0,1.0
2009-05-28,19.77,20.16,18.67,20.16,14400,10.9268099919361,11.1423616306237,10.318843831535,11.1423616306237,26054.0816770949,0.0,1.0
2009-05-29,20.47,20.47,18.61,19.79,65600,11.313697548555,11.313697548555,10.2856820409676,10.9378639221252,118690.816528988,0.0,1.0
2009-06-01,22.02,22.02,20.02,20.5,34900,12.170377138211,12.170377138211,11.0649841193,11.3302784438386,63144.961842404,0.0,1.0
2009-06-02,21.96,21.98,21.26,21.83,11900,12.1372153476437,12.1482692778328,11.7503277910248,12.0653648014145,21530.8036081549,0.0,1.0
2009-06-03,21.92,22.0,20.86,21.73,12000,12.1151074872655,12.1593232080219,11.5292491872426,12.0100951504689,21711.7347309125,0.0,1.0
2009-06-04,22.35,22.46,20.48,21.99,24400,12.3527669863314,12.4135636023715,11.3192245136495,12.1537962429274,44147.1939528553,0.0,1.0
2009-06-05,22.08,22.35,21.69,22.35,9900,12.2035389287784,12.3527669863314,11.9879872900907,12.3527669863314,17912.1811530028,0.0,1.0
2009-06-08,21.68,22.38,20.98,21.8,17600,11.9824603249962,12.369347881615,11.5955727683773,12.0487839061308,31843.8776053382,0.0,1.0
2009-06-09,21.92,21.97,20.83,21.76,16000,12.1151074872655,12.1427423127383,11.5126682919589,12.0266760457526,28948.9796412166,0.0,1.0
2009-06-10,21.41,21.88,20.98,21.645,13000,11.8332322674432,12.0929996268873,11.5955727683773,11.9631159471652,23521.0459584884,0.0,1.0
2009-06-11,21.59,21.83,21.0,21.55,11000,11.9327176391452,12.0653648014145,11.6066266985664,11.9106097787669,19902.4235033364,0.0,1.0
2009-06-12,21.92,21.92,20.81,21.3,22500,12.1151074872655,12.1151074872655,11.5016143617698,11.7724356514031,40709.5026204609,0.0,1.0
2009-06-15,21.23,21.71,20.86,21.52,13500,11.7337468957412,11.9990412202798,11.5292491872426,11.8940288834833,24425.7015722765,0.0,1.0
2009-06-16,20.75,21.56,20.57,21.37,21900,11.4684525712025,11.9161367438615,11.3689671995005,11.8111244070649,39623.9158839153,0.0,1.0
2009-06-17,22.86,23.99,20.11,20.81,76700,12.6346422061537,13.2591892618385,11.114726805151,11.5016143617698,138774.171155082,0.0,1.0
2009-06-18,23.03,23.58,22.0,22.75,65400,12.7286006127611,13.0325836929617,12.1593232080219,12.5738455901136,118328.954283473,0.0,1.0
2009-06-19,23.0,23.79,22.0,23.38,30400,12.7120197174775,13.1486499599474,12.1593232080219,12.9220443910706,55003.0613183115,0.0,1.0
2009-06-22,21.91,22.85,21.63,22.85,8500,12.1095805221709,12.6291152410591,11.9548254995234,12.6291152410591,15379.1454343964,0.0,1.0
2009-06-23,22.29,22.57,21.33,22.05,35700,12.319605195764,12.4743602184116,11.7890165466867,12.1869580334947,64592.4108244648,0.0,1.0
2009-06-24,21.62,22.39,21.49,21.68,15400,11.9492985344288,12.3748748467096,11.8774479881996,11.9824603249962,27863.3929046711,0.0,1.0
2009-06-25,22.26,22.96,21.47,21.47,7500,12.3030243004804,12.6899118570993,11.8663940580105,11.8663940580105,13569.8342068203,0.0,1.0
2009-06-26,27.0,27.0,21.77,22.06,331100,14.9228057552996,14.9228057552996,12.0322030108472,12.1924849985893,599062.947450429,0.0,1.0
2009-06-29,24.89,25.75,23.45,24.87,60300,13.7566161203485,14.2319351184802,12.9607331467325,13.7455621901593,109101.467022835,0.0,1.0
2009-06-30,24.41,24.99,23.92,24.99,13200,13.4913217958098,13.811885771294,13.2205005061766,13.811885771294,23882.9082040037,0.0,1.0
2009-07-01,25.01,25.34,24.35,24.68,25200,13.8229397014831,14.0053295496034,13.4581600052425,13.6405498533628,45594.6429349163,0.0,1.0
2009-07-02,23.96,24.54,23.04,24.54,25400,13.2426083665548,13.563172342039,12.7341275778557,13.563172342039,45956.5051804314,0.0,1.0
2009-07-06,24.2,24.26,23.78,23.95,14600,13.3752555288241,13.4084173193915,13.1431229948528,13.2370814014602,26415.9439226102,0.0,1.0
2009-07-07,23.36,24.45,23.2,24.14,28300,12.9109904608815,13.513429656188,12.8225590193686,13.3420937382568,51203.5077404018,0.0,1.0
2009-07-08,23.36,24.46,22.53,23.61,13300,12.9109904608815,13.5189566212826,12.4522523580334,13.0491645882454,24063.8393267613,0.0,1.0
2009-07-09,22.49,24.48,22.46,23.49,19400,12.4301444976551,13.5300105514717,12.4135636023715,12.9828410071107,35100.6378149753,0.0,1.0
2009-07-10,22.52,23.33,22.25,22.58,24100,12.4467253929388,12.8944095655978,12.2974973353858,12.4798871835061,43604.4005845826,0.0,1.0
2009-07-13,22.54,23.45,22.21,22.58,34900,12.4577793231279,12.9607331467325,12.2753894750076,12.4798871835061,63144.9618424039,0.0,1.0
2009-07-14,22.58,23.12,22.26,22.95,35800,12.4798871835061,12.7783432986121,12.3030243004804,12.6843848920047,64773.3419472225,0.0,1.0
2009-07-15,24.53,24.76,22.88,22.92,17800,13.5576453769445,13.6847655741192,12.6456961363428,12.667803996721,32205.7398508534,0.0,1.0
2009-07-16,25.94,25.96,24.11,24.43,22500,14.3369474552768,14.3480013854659,13.3255128429731,13.5023757259989,40709.5026204608,0.0,1.0
2009-07-17,25.43,25.83,24.84,25.83,20600,14.0550722354544,14.2761508392367,13.7289812948757,14.2761508392367,37271.8112880665,0.0,1.0
2009-07-20,24.67,25.75,23.74,25.5,72800,13.6350228882682,14.2319351184802,13.1210151344746,14.0937609911163,131717.857367536,0.0,1.0
2009-07-21,23.7,24.92,22.9,24.92,17800,13.0989072740964,13.7731970156321,12.6567500665319,13.7731970156321,32205.7398508534,0.0,1.0
2009-07-22,24.46,24.49,23.38,23.62,3700,13.5189566212826,13.5355375165662,12.9220443910706,13.0546915533399,6694.45154203133,0.0,1.0
2009-07-23,24.95,25.49,23.4,24.32,29300,13.7897779109158,14.0882340260218,12.9330983212597,13.4415791099588,53012.8189679779,0.0,1.0
2009-07-24,25.99,25.99,24.61,24.61,34100,14.3645822807495,14.3645822807495,13.6018610977009,13.6018610977009,61697.5128603432,0.0,1.0
2009-07-27,25.81,26.0,25.0096,25.63,20200,14.2650969090475,14.3701092458441,13.8227186228793,14.1656115373456,36548.0867970361,0.0,1.0
2009-07-28,25.83,25.88,25.45,25.45,24400,14.2761508392367,14.3037856647094,14.0661261656436,14.0661261656436,44147.1939528553,0.0,1.0
2009-07-29,25.77,26.0,25.26,25.74,6500,14.2429890486693,14.3701092458441,13.961113828847,14.2264081533857,11760.5229792443,0.0,1.0
2009-07-30,26.3,26.42,25.74,26.0,21000,14.5911878496263,14.6577636116778,14.2805009600525,14.4247484444975,37851.6132950852,0.1,1.0
2009-07-31,26.12,26.45,26.04,26.08,22800,14.491324206549,14.6744075521907,14.4469403651813,14.4691322858652,41096.0372918068,0.0,1.0
2009-08-03,25.53,26.26,24.76,25.36,14600,14.1639933764624,14.5689959289425,13.7367989032984,14.069677713556,26315.8835289639,0.0,1.0
2009-08-04,26.16,26.28,24.6,25.17,14100,14.5135161272329,14.5800918892844,13.648031220563,13.9642660903078,25414.6546409857,0.0,1.0
2009-08-05,24.71,25.41,24.52,25.41,36500,13.7090590024436,14.0974176144108,13.6036473791953,14.0974176144108,65789.7088224098,0.0,1.0
2009-08-06,24.79,25.04,24.57,24.84,9700,13.7534428438113,13.8921423480853,13.6313872800501,13.7811827446661,17483.8404267774,0.0,1.0
2009-08-07,26.83,27.0,25.04,25.48,21500,14.8852307986872,14.9795464615936,13.8921423480853,14.1362534756076,38752.8421830634,0.0,1.0
2009-08-10,25.66,26.74,25.55,26.53,31400,14.2361171186848,14.8352989771486,14.1750893368043,14.7187913935584,56597.1741650322,0.0,1.0
2009-08-11,24.89,25.14,24.75,25.14,10700,13.8089226455209,13.9476221497949,13.7312509231274,13.9476221497949,19286.2982027338,0.0,1.0
2009-08-12,25.63,25.89,24.73,25.0,29400,14.219473178172,14.3637206626169,13.7201549627855,13.8699504274014,52992.258613119,0.0,1.0
2009-08-13,25.94,26.05,25.13,25.74,13900,14.3914605634717,14.4524883453523,13.9420741696239,14.2805009600525,25054.1630857945,0.0,1.0
2009-08-14,23.63,25.87,23.22,25.87,36600,13.1098771439798,14.352624702275,12.8824099569705,14.352624702275,65969.9546000057,0.0,1.0
2009-08-17,24.28,24.75,23.05,24.15,12600,13.4704958550923,13.7312509231274,12.7880942940641,13.3983721128698,22710.967977051,0.0,1.0
2009-08-18,26.3,26.5,24.43,24.43,10400,14.5911878496263,14.7021474530455,13.5537155576567,13.5537155576567,18745.5608699469,0.0,1.0
2009-08-19,25.08,26.53,24.27,25.79,37200,13.9143342687691,14.7187913935584,13.4649478749213,14.3082408609073,67051.4292655795,0.0,1.0
2009-08-20,26.18,26.36,24.1901,25.08,31500,14.5246120875748,14.6244757306521,13.4206195133553,13.9143342687691,56777.4199426276,0.0,1.0
2009-08-21,25.27,26.74,24.75,26.74,67300,14.0197458920174,14.8352989771486,13.7312509231274,14.8352989771486,121305.408321868,0.0,1.0
2009-08-24,24.84,25.27,24.57,25.12,31900,13.7811827446661,14.0197458920174,13.6313872800501,13.936526189453,57498.4030530101,0.0,1.0
2009-08-25,24.99,25.18,24.69,25.18,11800,13.8644024472305,13.9698140704787,13.6979630421017,13.9698140704787,21269.0017562859,0.0,1.0
2009-08-26,26.08,26.1,24.86,25.11,18000,14.4691322858652,14.4802282462071,13.792278705008,13.930978209282,32444.2399672158,0.0,1.0
2009-08-27,26.26,26.645,25.3901,26.1,15200,14.5689959289425,14.7825931655245,14.0863771338706,14.4802282462071,27397.3581945378,0.0,1.0
2009-08-28,24.79,26.6,24.49,26.6,12100,13.7534428438113,14.7576272547551,13.5870034386825,14.7576272547551,21809.7390890728,0.0,1.0
2009-08-31,24.27,25.49,23.98,25.44,20000,13.4649478749213,14.1418014557785,13.3040564499635,14.1140615549237,36049.1555191287,0.0,1.0
2009-09-01,23.69,25.47,23.4,24.0,14400,13.1431650250056,14.1307054954366,12.9822736000478,13.3151524103054,25955.3919737727,0.0,1.0
2009-09-02,23.68,23.68,23.1,23.62,4200,13.1376170448346,13.1376170448346,12.8158341949189,13.1043291638089,7570.32265901705,0.0,1.0
2009-09-03,24.25,24.47,23.4,23.76,29200,13.4538519145794,13.5759074783405,12.9822736000478,13.1820008862023,52631.7670579279,0.0,1.0
2009-09-04,23.69,23.89,23.02,23.52,8800,13.1431650250056,13.2541246284248,12.7714503535513,13.0488493620993,15861.6284284166,0.0,1.0
2009-09-08,23.96,24.12,23.23,23.91,18600,13.2929604896215,13.3817281723569,12.8879579371414,13.2652205887667,33525.7146327898,0.0,1.0
2009-09-09,24.28,24.28,23.74,24.03,5800,13.4704958550923,13.4704958550923,13.1709049258604,13.3317963508183,10454.2551005473,0.0,1.0
2009-09-10,23.85,23.93,23.2,23.81,8000,13.231932707741,13.2763165491087,12.8713139966285,13.2097407870571,14419.6622076514,0.0,1.0
2009-09-11,23.16,23.702,23.06,23.56,2200,12.8491220759447,13.1498226012108,12.7936422742351,13.0710412827831,3965.40710710415,0.0,1.0
2009-09-14,23.45,23.48,23.07,23.1,8000,13.0100135009026,13.0266574414154,12.7991902544061,12.8158341949189,14419.6622076514,0.0,1.0
2009-09-15,23.61,24.0,23.11,23.32,4200,13.0987811836379,13.3151524103054,12.8213821750899,12.9378897586801,7570.32265901704,0.0,1.0
2009-09-16,24.27,24.27,23.2,23.49,5600,13.4649478749213,13.4649478749213,12.8713139966285,13.0322054215864,10093.763545356,0.0,1.0
2009-09-17,24.62,24.77,24.27,24.27,2700,13.6591271809049,13.7423468834694,13.4649478749213,13.4649478749213,4866.63599508239,0.0,1.0
2009-09-18,24.99,25.17,23.43,24.8,37000,13.8644024472305,13.9642660903078,12.9989175405606,13.7589908239822,66690.937710388,0.0,1.0
2009-09-21,25.06,25.47,24.34,24.34,5100,13.9032383084272,14.1307054954366,13.503783736118,13.503783736118,9192.53465737782,0.0,1.0
2009-09-22,25.11,25.5,24.58,25.5,3200,13.930978209282,14.1473494359495,13.6369352602211,14.1473494359495,5767.86488306059,0.0,1.0
2009-09-23,24.6,25.41,24.44,25.09,6300,13.648031220563,14.0974176144108,13.5592635378277,13.9198822489401,11355.4839885256,0.0,1.0
2009-09-24,24.16,25.03,24.025,24.81,21400,13.4039200930408,13.8865943679143,13.3290223607328,13.7645388041532,38572.5964054676,0.0,1.0
2009-09-25,25.07,25.07,24.08,24.16,3300,13.9087862885982,13.9087862885982,13.3595362516731,13.4039200930408,5948.11066065622,0.0,1.0
2009-09-28,25.35,25.5,24.7,24.92,4600,14.0641297333851,14.1473494359495,13.7035110222726,13.8255665860338,8291.30576939958,0.0,1.0
2009-09-29,24.27,25.51,23.925,25.46,14700,13.4649478749213,14.1528974161204,13.2735425590232,14.1251575152656,26496.1293065596,0.0,1.0
2009-09-30,24.11,24.6,23.64,24.36,9900,13.376180192186,13.648031220563,13.1154251241508,13.51487969646,17844.3319819686,0.0,1.0
2009-10-01,23.71,24.24,23.35,24.1,8800,13.1542609853475,13.4483039344084,12.954533699193,13.370632212015,15861.6284284167,0.0,1.0
2009-10-02,24.06,24.49,23.45,23.55,8300,13.3484402913311,13.5870034386825,13.0100135009026,13.0654933026122,14960.3995404385,0.0,1.0
2009-10-05,23.13,24.82,23.11,24.12,11800,12.8324781354318,13.7700867843242,12.8213821750899,13.3817281723569,21269.001756286,0.0,1.0
2009-10-06,23.74,24.35,23.29,24.35,2600,13.1709049258604,13.509331716289,12.9212458181672,13.509331716289,4686.39021748673,0.0,1.0
2009-10-07,23.52,23.79,23.35,23.48,17600,13.0488493620993,13.1986448267152,12.954533699193,13.0266574414154,31723.2568568332,0.0,1.0
2009-10-08,23.43,23.85,23.43,23.59,10400,12.9989175405606,13.231932707741,12.9989175405606,13.087685223296,18745.560869947,0.0,1.0
2009-10-09,23.96,24.44,23.46,23.91,2500,13.2929604896215,13.5592635378277,13.0155614810735,13.2652205887667,4506.1444398911,0.0,1.0
2009-10-12,23.52,24.1,23.44,24.06,12600,13.0488493620993,13.370632212015,13.0044655207316,13.3484402913311,22710.967977051,0.0,1.0
2009-10-13,24.56,24.75,23.41,23.41,17700,13.6258392998792,13.7312509231274,12.9878215802187,12.9878215802187,31903.5026344288,0.0,1.0
2009-10-14,24.6,25.0,24.42,24.8,13100,13.648031220563,13.8699504274014,13.5481675774857,13.7589908239822,23612.1968650293,0.0,1.0
2009-10-15,24.0,24.7,23.68,24.33,8500,13.3151524103054,13.7035110222726,13.1376170448346,13.4982357559471,15320.8910956297,0.0,1.0
2009-10-16,23.06,23.85,23.05,23.85,5400,12.7936422742351,13.231932707741,12.7880942940641,13.231932707741,9733.27199016474,0.0,1.0
2009-10-19,23.1,23.35,22.701,23.27,9600,12.8158341949189,12.954533699193,12.5944697860976,12.9101498578253,17303.5946491818,0.0,1.0
2009-10-20,22.68,23.07,22.64,23.07,5700,12.5828190277386,12.7991902544061,12.5606271070547,12.7991902544061,10274.0093229517,0.0,1.0
2009-10-21,22.18,22.74,22.04,22.54,8900,12.3054200191906,12.6161069087644,12.2277482967971,12.5051473053451,16041.8742060122,0.0,1.0
2009-10-22,23.1,23.24,22.15,22.15,21800,12.8158341949189,12.8935059173124,12.2887760786777,12.2887760786777,39293.5795158504,0.0,1.0
2009-10-23,22.15,22.48,22.03,22.48,10700,12.2887760786777,12.4718594243194,12.2222003166262,12.4718594243194,19286.2982027338,0.0,1.0
2009-10-26,22.0,22.25,22.0,22.15,9900,12.2055563761133,12.3442558803873,12.2055563761133,12.2887760786777,17844.3319819687,0.0,1.0
2009-10-27,22.25,22.49,22.01,22.04,10800,12.3442558803873,12.4774074044903,12.2111043562842,12.2277482967971,19466.5439803295,0.0,1.0
2009-10-28,22.31,23.25,22.28,22.28,23700,12.377543761413,12.8990538974833,12.3608998209002,12.3608998209002,42718.2492901677,0.0,1.0
2009-10-29,22.07,22.8,21.91,22.51,16000,12.2998720390196,12.7067096732962,12.2107021465754,12.5450892432411,28709.2417611969,0.1,1.0
2009-10-30,21.0,22.11,20.41,21.9,13000,11.7035483832991,12.3221645121306,11.3747344049112,12.2051290282977,23326.2589309726,0.0,1.0
2009-11-02,21.99,22.3,20.1,21.1,26400,12.2552870927975,12.4280537594081,11.2019677383006,11.7592795660767,47370.248905975,0.0,1.0
2009-11-03,21.62,21.88,20.87,21.85,9300,12.0490817165203,12.1939827917421,11.6310978456882,12.1772634369089,16687.2467736958,0.0,1.0
2009-11-04,19.96,21.69,19.07,21.69,27000,11.1239440824119,12.0880935444647,10.6279365556912,12.0880935444647,48446.84547202,0.0,1.0
2009-11-05,20.73,20.73,19.95,20.13,13000,11.5530741897996,11.5530741897996,11.1183709641342,11.2186870931339,23326.2589309724,0.0,1.0
2009-11-06,20.16,20.57,20.16,20.39,3100,11.2354064479672,11.4639042973554,11.2354064479672,11.3635881683557,5562.41559123188,0.0,1.0
2009-11-09,20.82,20.98,20.28,20.49,5800,11.6032322542994,11.6924021467436,11.3022838673003,11.4193193511333,10407.1001384339,0.0,1.0
2009-11-10,20.18,21.0,20.11,20.62,8100,11.2465526845227,11.7035483832991,11.2075408565784,11.4917698887442,14534.0536416059,0.0,1.0
2009-11-11,20.34,20.46,20.09,20.46,4200,11.3357225769669,11.4025999963,11.1963946200228,11.4025999963,7536.17596231417,0.0,1.0
2009-11-12,19.09,19.87,18.52,19.865,5800,10.6390827922467,11.0737860179121,10.3214150504143,11.0709994587732,10407.1001384339,0.0,1.0
2009-11-13,19.1,19.8,18.99,19.25,8200,10.6446559105244,11.0347741899677,10.5833516094691,10.7282526846909,14713.4864026135,0.0,1.0
2009-11-16,19.38,20.655,19.0,19.34,39000,10.8007032223018,11.5112758027164,10.5889247277468,10.7784107491907,69978.7767929173,0.0,1.0
2009-11-17,19.26,19.85,19.25,19.38,8900,10.7338258029686,11.0626397813566,10.7282526846909,10.8007032223018,15969.5157296658,0.0,1.0
2009-11-18,19.25,19.34,19.25,19.26,4700,10.7282526846909,10.7784107491907,10.7282526846909,10.7338258029686,8433.33976735157,0.0,1.0
2009-11-19,19.25,19.49,19.16,19.16,11400,10.7282526846909,10.8620075233571,10.678094620191,10.678094620191,20455.3347548527,0.0,1.0
2009-11-20,19.28,19.57,19.15,19.15,7700,10.7449720395241,10.9065924695792,10.6725215019132,10.6725215019132,13816.3225975761,0.0,1.0
2009-11-23,20.36,20.96,19.65,19.65,6400,11.3468688135224,11.6812559101881,10.9511774158013,10.9511774158013,11483.6967044788,0.0,1.0
2009-11-24,20.14,20.7,19.65,20.4,8500,11.2242602114116,11.5363548349663,10.9511774158013,11.3691612866334,15251.7846856359,0.0,1.0
2009-11-25,19.7,20.17,19.4,20.17,12200,10.9790430071901,11.2409795662449,10.8118494588573,11.2409795662449,21890.7968429127,0.0,1.0
2009-11-27,18.9,19.26,18.9,19.13,7400,10.5331935449692,10.7338258029686,10.5331935449692,10.6613752653577,13278.0243145536,0.0,1.0
2009-11-30,19.33,19.72,18.5,18.95,28600,10.772837630913,10.9901892437457,10.3102688138588,10.561059136358,51317.7696481393,0.0,1.0
2009-12-01,21.37,21.37,19.47,19.47,23500,11.9097537595763,11.9097537595763,10.8508612868016,10.8508612868016,42166.698836758,0.0,1.0
2009-12-02,21.3,21.43,21.001,21.32,10500,11.870741931632,11.9431924692429,11.7041056951269,11.8818881681875,18840.4399057854,0.0,1.0
2009-12-03,19.77,21.45,19.53,21.45,18300,11.0180548351345,11.9543387057984,10.8842999964682,11.9543387057984,32836.1952643689,0.0,1.0
2009-12-04,19.88,20.53,19.4,20.29,19000,11.0793591361898,11.4416118242443,10.8118494588573,11.3078569855781,34092.2245914215,0.0,1.0
2009-12-07,19.72,20.42,19.33,19.91,25900,10.9901892437457,11.380307523189,10.772837630913,11.0960784910231,46473.0851009373,0.0,1.0
2009-12-08,19.32,19.94,19.23,19.62,11400,10.7672645126352,11.1127978458564,10.7171064481353,10.934458060968,20455.3347548528,0.0,1.0
2009-12-09,19.85,20.14,19.28,19.28,7400,11.0626397813566,11.2242602114116,10.7449720395241,10.7449720395241,13278.0243145535,0.0,1.0
2009-12-10,19.72,20.26,19.17,19.9,15700,10.9901892437457,11.2911376307448,10.6836677384688,11.0905053727454,28170.9434781744,0.0,1.0
2009-12-11,20.36,20.54,19.66,20.2,14900,11.3468688135224,11.4471849425221,10.9567505340791,11.2576989210782,26735.4813901146,0.0,1.0
2009-12-14,20.78,20.99,20.48,20.48,15500,11.5809397811884,11.6979752650214,11.4137462328555,11.4137462328555,27812.0779561595,0.0,1.0
2009-12-15,19.99,20.79,19.58,20.03,18400,11.1406634372452,11.5865128994661,10.912165587857,11.1629559103563,33015.6280253765,0.0,1.0
2009-12-16,20.63,20.9,20.1,20.27,11700,11.4973430070219,11.6478172005215,11.2019677383006,11.2967107490225,20993.6330378753,0.0,1.0
2009-12-17,20.59,20.95,20.3,20.3,8800,11.4750505339109,11.6756827919103,11.3134301038558,11.3134301038558,15790.0829686583,0.0,1.0
2009-12-18,21.98,21.98,20.3,20.74,50700,12.2497139745198,12.2497139745198,11.3134301038558,11.5586473080773,90972.4098307924,0.0,1.0
2009-12-21,21.27,22.0,20.68,22.0,13600,11.8540225767987,12.2608602110753,11.5252085984108,12.2608602110753,24402.8554970174,0.0,1.0
2009-12-22,20.77,21.85,20.63,21.3,12300,11.5753666629106,12.1772634369089,11.4973430070219,11.870741931632,22070.2296039202,0.0,1.0
2009-12-23,20.88,21.5,20.79,20.99,6900,11.636670963966,11.9822042971872,11.5865128994661,11.6979752650214,12380.8605095162,0.0,1.0
2009-12-24,21.14,21.68,21.14,21.68,600,11.7815720391878,12.0825204261869,11.7815720391878,12.0825204261869,1076.59656604488,0.0,1.0
2009-12-28,21.77,21.96,21.06,21.67,10400,12.1326784906868,12.2385677379642,11.7369870929657,12.0769473079091,18661.0071447779,0.0,1.0
2009-12-29,21.49,21.81,21.17,21.77,7300,11.9766311789094,12.1549709637978,11.7982913940211,12.1326784906868,13098.5915535461,0.0,1.0
2009-12-30,21.21,21.47,20.661,21.46,9000,11.8205838671321,11.9654849423539,11.514619673683,11.9599118240762,16148.9484906733,0.0,1.0
2009-12-31,21.11,21.47,20.46,21.26,7000,11.7648526843545,11.9654849423539,11.4025999963,11.8484494585209,12560.2932705237,0.0,1.0
2010-01-04,21.13,21.41,20.55,21.05,8000,11.77599892091,11.9320462326873,11.4527580607999,11.7314139746879,14354.6208805985,0.0,1.0
2010-01-05,20.61,21.11,20.15,21.06,6900,11.4861967704664,11.7648526843545,11.2298333296894,11.7369870929657,12380.8605095162,0.0,1.0
2010-01-06,19.48,20.8,19.48,20.68,13100,10.8564344050794,11.5920860177439,10.8564344050794,11.5252085984108,23505.6916919799,0.0,1.0
2010-01-07,19.27,20.145,19.27,19.55,6100,10.7393989212464,11.2270467705505,10.7393989212464,10.8954462330237,10945.3984214563,0.0,1.0
2010-01-08,19.63,19.84,19.24,19.24,6400,10.9400311792458,11.0570666630788,10.7226795664131,10.7226795664131,11483.6967044788,0.0,1.0
2010-01-11,19.68,20.0,19.53,19.75,7100,10.9678967706346,11.146236555523,10.8842999964682,11.0069085985789,12739.7260315311,0.0,1.0
2010-01-12,19.17,19.66,19.12,19.59,5800,10.6836677384688,10.9567505340791,10.65580214708,10.9177387061348,10407.1001384339,0.0,1.0
2010-01-13,19.82,20.97,19.2,19.3,41800,11.0459204265233,11.6868290284658,10.7003870933021,10.7561182760797,75002.8941011267,0.0,1.0
2010-01-14,19.33,19.89,19.25,19.79,6700,10.772837630913,11.0849322544676,10.7282526846909,11.02920107169,12021.9949875012,0.0,1.0
2010-01-15,19.27,19.83,19.1,19.48,16100,10.7393989212464,11.051493544801,10.6446559105244,10.8564344050794,28888.6745222044,0.0,1.0
2010-01-19,19.42,19.59,19.1,19.26,9400,10.8229956954128,10.9177387061348,10.6446559105244,10.7338258029686,16866.6795347032,0.0,1.0
2010-01-20,19.1,19.34,19.04,19.28,10300,10.6446559105244,10.7784107491907,10.6112172008579,10.7449720395241,18481.5743837706,0.0,1.0
2010-01-21,18.39,19.25,18.37,19.12,16400,10.2489645128034,10.7282526846909,10.2378182762479,10.65580214708,29426.9728052268,0.0,1.0
2010-01-22,18.14,18.87,18.0,18.43,12500,10.1096365558593,10.5164741901359,10.0316128999707,10.2712569859144,22429.0951259352,0.0,1.0
2010-01-25,18.0,18.68,17.66,18.31,10000,10.0316128999707,10.4105849428585,9.84212687852679,10.2043795665813,17943.276100748,0.0,1.0
2010-01-26,18.0,18.37,18.0,18.0,8600,10.0316128999707,10.2378182762479,10.0316128999707,10.0316128999707,15431.2174466433,0.0,1.0
2010-01-27,18.41,18.59,17.83,17.83,6000,10.2601107493589,10.3604268783586,9.93686988924873,9.93686988924873,10765.9656604488,0.0,1.0
2010-01-28,18.06,18.41,18.0,18.4,8200,10.1207827924149,10.3169219938183,10.0871589293171,10.3113180166353,14632.4650017179,0.1,1.0
2010-01-29,18.5,18.5,18.0,18.01,21400,10.3673577884648,10.3673577884648,10.0871589293171,10.0927629065001,38187.1647605812,0.0,1.0
2010-02-01,18.13,18.65,17.76,18.56,11900,10.1600106326955,10.4514174462091,9.95266347692624,10.4009816515626,21234.9187220054,0.0,1.0
2010-02-02,17.86,18.68,17.86,18.63,8900,10.0087032487558,10.468229377758,10.0087032487558,10.4402094918432,15881.5778677183,0.0,1.0
2010-02-03,17.76,18.34,17.75,17.86,11300,9.95266347692624,10.2776941535376,9.94705949974329,10.0087032487558,20164.250551148,0.0,1.0
2010-02-04,17.25,17.76,17.25,17.76,10800,9.66686064059559,9.95266347692624,9.66686064059559,9.95266347692624,19272.0270754334,0.0,1.0
2010-02-05,17.48,17.855,17.25,17.52,4200,9.79575211580353,10.0059012601643,9.66686064059559,9.81816802453535,7494.67719600189,0.0,1.0
2010-02-08,17.05,17.45,17.0,17.45,4500,9.55478109693651,9.77894018425467,9.52676121102174,9.77894018425467,8030.0112814306,0.0,1.0
2010-02-09,17.54,17.6,17.15,17.4,6600,9.82937597890126,9.86299984199898,9.61082086876605,9.7509202983399,11777.3498794315,0.0,1.0
2010-02-10,17.83,17.86,17.51,17.51,4600,9.99189131720692,10.0087032487558,9.81256404735239,9.81256404735239,8208.4559765735,0.0,1.0
2010-02-11,17.71,17.86,17.09,17.39,5900,9.92464359101147,10.0087032487558,9.57719700566833,9.74531632115695,10528.2370134312,0.0,1.0
2010-02-12,18.09,18.09,17.5,17.69,9000,10.1375947239637,10.1375947239637,9.80696007016944,9.91343563664557,16060.0225628612,0.0,1.0
2010-02-16,18.46,18.5,18.04,18.34,5600,10.344941879733,10.3673577884648,10.109574838049,10.2776941535376,9992.90292800254,0.0,1.0
2010-02-17,18.58,18.858,18.33,18.6,4000,10.4121896059285,10.5679801716146,10.2720901763546,10.4233975602944,7137.78780571606,0.0,1.0
2010-02-18,18.85,18.85,18.5501,18.58,2700,10.5634969898682,10.5634969898682,10.3954337141514,10.4121896059285,4818.00676885837,0.0,1.0
2010-02-19,18.86,19.0,18.7975,18.81,9600,10.5691009670512,10.6475566476125,10.5340761096577,10.5410810811364,17130.6907337186,0.0,1.0
2010-02-22,18.97,18.98,18.43,18.63,5100,10.6307447160637,10.6363486932466,10.3281299481842,10.4402094918432,9100.67945228798,0.0,1.0
2010-02-23,18.65,19.0,18.58,18.99,11500,10.4514174462091,10.6475566476125,10.4121896059285,10.6419526704296,20521.1399414338,0.0,1.0
2010-02-24,18.79,18.85,18.56,18.78,2400,10.5298731267705,10.5634969898682,10.4009816515626,10.5242691495875,4282.67268342965,0.0,1.0
2010-02-25,18.83,18.85,18.47,18.51,2500,10.5522890355023,10.5634969898682,10.350545856916,10.3729617656478,4461.11737857256,0.0,1.0
2010-02-26,18.51,18.85,18.2,18.85,10200,10.3729617656478,10.5634969898682,10.1992384729762,10.5634969898682,18201.358904576,0.0,1.0
2010-03-01,18.56,18.61,18.3,18.6,4600,10.4009816515626,10.4290015374773,10.2552782448058,10.4233975602944,8208.45597657347,0.0,1.0
2010-03-02,18.85,18.85,18.43,18.53,3300,10.5634969898682,10.5634969898682,10.3281299481842,10.3841697200137,5888.67493971578,0.0,1.0
2010-03-03,18.88,19.15,18.35,18.85,6800,10.5803089214171,10.7316163053568,10.2832981307205,10.5634969898682,12134.2392697173,0.0,1.0
2010-03-04,18.9,18.9,18.172,18.51,2200,10.591516875783,10.591516875783,10.1835473368639,10.3729617656478,3925.78329314384,0.0,1.0
2010-03-05,19.75,19.9,18.54,18.93,8200,11.0678549363341,11.1519145940784,10.3897736971967,10.6083288073319,14632.465001718,0.0,1.0
2010-03-08,19.74,19.74,19.39,19.39,1500,11.0622509591511,11.0622509591511,10.8661117577477,10.8661117577477,2676.67042714354,0.0,1.0
2010-03-09,20.0,20.0,19.47,19.71,4100,11.2079543659079,11.2079543659079,10.9109435752114,11.0454390276023,7316.23250085901,0.0,1.0
2010-03-10,20.06,20.25,19.45,19.94,5400,11.2415782290057,11.3480537954818,10.8997356208455,11.1743305028102,9636.01353771668,0.0,1.0
2010-03-11,20.26,20.26,19.838,19.96,6900,11.3536577726647,11.3536577726647,11.1171699355441,11.1855384571761,12312.6839648603,0.0,1.0
2010-03-12,19.98,20.5,19.98,20.41,3900,11.196746411542,11.4881532250556,11.196746411542,11.437717430409,6959.3431105732,0.0,1.0
2010-03-15,20.14,20.25,19.925,20.04,2900,11.2864100464693,11.3480537954818,11.1659245370358,11.2303702746397,5174.89615914416,0.0,1.0
2010-03-16,20.61,20.61,20.13,20.15,2600,11.5497969740681,11.5497969740681,11.2808060692863,11.2920140236522,4639.56207371546,0.0,1.0
2010-03-17,20.43,20.5,20.23,20.5,1700,11.448925384775,11.4881532250556,11.3368458411159,11.4881532250556,3033.55981742932,0.0,1.0
2010-03-18,20.32,20.5,20.08,20.5,1800,11.3872816357625,11.4881532250556,11.2527861833716,11.4881532250556,3212.00451257223,0.0,1.0
2010-03-19,20.91,20.91,20.45,20.48,23300,11.7179162895567,11.7179162895567,11.4601333391409,11.4769452706897,41577.6139682964,0.0,1.0
2010-03-22,21.25,21.25,20.76,20.76,8200,11.9084515137772,11.9084515137772,11.6338566318124,11.6338566318124,14632.465001718,0.0,1.0
2010-03-23,20.85,21.0,20.2701,21.0,7900,11.684292426459,11.7683520842033,11.3593177896195,11.7683520842033,14097.1309162893,0.0,1.0
2010-03-24,20.38,20.8,20.24,20.8,5800,11.4209054988602,11.6562725405442,11.3424498182988,11.6562725405442,10349.7923182883,0.0,1.0
2010-03-25,21.0,21.99,20.3,20.37,11000,11.7683520842033,12.3231458253158,11.3760736813965,11.4153015216772,19628.9164657193,0.0,1.0
2010-03-26,20.0,20.95,19.82,20.65,6000,11.2079543659079,11.7403321982886,11.1070827766148,11.5722128827999,10706.6817085742,0.0,1.0
2010-03-29,19.91,20.2,19.91,20.01,11700,11.1575185712613,11.320033909567,11.1575185712613,11.2135583430909,20878.0293317196,0.0,1.0
2010-03-30,20.59,21.2,19.5,19.69,24900,11.5385890197022,11.8804316278624,10.9277555067602,11.0342310732364,44432.7290905827,0.0,1.0
2010-03-31,20.05,20.4499,19.79,20.39,7700,11.2359742518227,11.460077299369,11.0902708450659,11.4265094760431,13740.2415260035,0.0,1.0
2010-04-01,19.68,20.05,19.47,20.05,4400,11.0286270960534,11.2359742518227,10.9109435752114,11.2359742518227,7851.5665862877,0.0,1.0
2010-04-05,19.89,19.98,19.68,19.98,1600,11.1463106168954,11.196746411542,11.0286270960534,11.196746411542,2855.11512228644,0.0,1.0
2010-04-06,19.62,19.71,19.505,19.68,3200,10.9950032329557,11.0454390276023,10.9305574953517,11.0286270960534,5710.23024457286,0.0,1.0
2010-04-07,19.09,19.94,19.09,19.53,3300,10.6979924422591,11.1743305028102,10.6979924422591,10.9445674383091,5888.67493971578,0.0,1.0
2010-04-08,18.96,19.31,18.6,18.6,3800,10.6251407388807,10.8212799402841,10.4233975602944,10.4233975602944,6780.89841543029,0.0,1.0
2010-04-09,18.47,19.12,18.3,18.81,20900,10.350545856916,10.714804373808,10.2552782448058,10.5410810811364,37294.9412848665,0.0,1.0
2010-04-12,19.53,19.94,18.45,18.45,25400,10.9445674383091,11.1743305028102,10.3393379025501,10.3393379025501,45324.9525662971,0.0,1.0
2010-04-13,18.51,19.6,18.32,19.41,8700,10.3729617656478,10.9837952785898,10.2664861991717,10.8773197121136,15524.6884774325,0.0,1.0
2010-04-14,19.15,19.15,18.58,18.59,5200,10.7316163053568,10.7316163053568,10.4121896059285,10.4177935831114,9279.12414743095,0.0,1.0
2010-04-15,19.01,19.01,18.51,18.87,3800,10.6531606247955,10.6531606247955,10.3729617656478,10.5747049442341,6780.89841543028,0.0,1.0
2010-04-16,19.05,19.41,18.81,18.99,7700,10.6755765335273,10.8773197121136,10.5410810811364,10.6419526704296,13740.2415260035,0.0,1.0
2010-04-19,18.52,19.02,18.52,19.0,2200,10.3785657428307,10.6587646019784,10.3785657428307,10.6475566476125,3925.78329314386,0.0,1.0
2010-04-20,18.94,18.94,18.535,18.565,2500,10.6139327845148,10.6139327845148,10.3869717086052,10.403783640154,4461.11737857256,0.0,1.0
2010-04-21,18.98,19.05,18.65,18.96,5900,10.6363486932466,10.6755765335273,10.4514174462091,10.6251407388807,10528.2370134313,0.0,1.0
2010-04-22,20.06,20.45,18.55,18.78,18000,11.2415782290057,11.4601333391409,10.3953776743796,10.5242691495875,32120.0451257223,0.0,1.0
2010-04-23,20.29,20.84,20.19,20.33,25600,11.3704697042136,11.6786884492761,11.3144299323841,11.3928856129454,45681.8419565829,0.0,1.0
2010-04-26,19.68,19.99,19.5,19.94,3200,11.0286270960534,11.202350388725,10.9277555067602,11.1743305028102,5710.23024457287,0.0,1.0
2010-04-27,18.68,19.63,18.6,19.63,8700,10.468229377758,11.0006072101386,10.4233975602944,11.0006072101386,15524.6884774325,0.0,1.0
2010-04-28,18.9,18.96,18.76,18.78,1600,10.591516875783,10.6251407388807,10.5130611952216,10.5242691495875,2855.11512228643,0.0,1.0
2010-04-29,19.54,19.64,18.68,19.03,4800,11.0118151645045,11.0681704109964,10.5271600446748,10.7244034073962,8517.39686862247,0.11,1.0
2010-04-30,19.13,19.61,18.9,19.6,6800,10.780758653888,11.0512638370488,10.6511415869568,11.0456283123996,12066.3122305485,0.0,1.0
2010-05-03,19.52,19.74,18.88,19.19,6500,11.0005441152062,11.1245256574882,10.6398705376584,10.8145718017831,11533.9749262595,0.0,1.0
2010-05-04,18.74,19.26,18.51,19.26,6600,10.5609731925699,10.8540204743274,10.4313561256386,10.8540204743274,11711.4206943558,0.0,1.0
2010-05-05,18.59,19.36,18.5,18.52,8700,10.4764403228321,10.9103757208192,10.4257206009895,10.4369916502878,15437.7818243782,0.0,1.0
2010-05-06,18.1,19.49,18.1,18.59,5800,10.2002996150221,10.9836375412586,10.2002996150221,10.4764403228321,10291.8545495855,0.0,1.0
2010-05-07,17.99,18.5,17.9,18.07,9500,10.1383088438811,10.4257206009895,10.0875891220384,10.1833930410746,16857.3479691486,0.0,1.0
2010-05-10,18.92,18.92,18.13,18.54,8700,10.6624126362552,10.6624126362552,10.2172061889697,10.4482626995862,15437.7818243781,0.0,1.0
2010-05-11,19.9,19.9,18.71,18.71,6700,11.2146940518751,11.2146940518751,10.5440666186223,10.5440666186223,11888.8664624522,0.0,1.0
2010-05-12,20.39,20.4,19.81,19.92,10000,11.4908347596851,11.4964702843343,11.1639743300325,11.2259651011735,17744.5768096301,0.0,1.0
2010-05-13,20.57,20.57,20.2,20.39,15800,11.5922742033704,11.5922742033704,11.3837597913507,11.4908347596851,28036.4313592156,0.0,1.0
2010-05-14,19.12,20.35,19.05,20.35,8600,10.7751231292388,11.4682926610884,10.7356744566946,11.4682926610884,15260.3360562819,0.0,1.0
2010-05-17,19.41,19.91,19.12,19.46,6800,10.9385533440652,11.2203295765243,10.7751231292388,10.9667309673111,12066.3122305484,0.0,1.0
2010-05-18,19.0,19.99,19.0,19.67,5100,10.7074968334486,11.2654137737178,10.7074968334486,11.0850769849439,9049.73417291136,0.0,1.0
2010-05-19,19.34,19.92,19.02,19.02,6900,10.8991046715209,11.2259651011735,10.718767882747,10.718767882747,12243.7579986447,0.0,1.0
2010-05-20,19.0,19.84,19.0,19.01,10900,10.7074968334486,11.18088090398,10.7074968334486,10.7131323580978,19341.5887224968,0.0,1.0
2010-05-21,18.81,19.24,18.64,18.72,14100,10.6004218651141,10.842749425029,10.504617946078,10.5497021432715,25019.8533015785,0.0,1.0
2010-05-24,19.28,19.8,18.81,18.81,3500,10.8652915236258,11.1583388053833,10.6004218651141,10.6004218651141,6210.60188337051,0.0,1.0
2010-05-25,18.72,18.93,18.53,18.82,4200,10.5497021432715,10.6680481609044,10.442627174937,10.6060573897633,7452.72226004462,0.0,1.0
2010-05-26,18.77,19.46,18.52,18.83,30500,10.5778797665174,10.9667309673111,10.4369916502878,10.6116929144125,54120.9592693718,0.0,1.0
2010-05-27,19.12,19.27,18.5,19.27,7600,10.7751231292388,10.8596559989766,10.4257206009895,10.8596559989766,13485.8783753189,0.0,1.0
2010-05-28,18.66,19.25,18.53,19.0,9100,10.5158889953764,10.8483849496782,10.442627174937,10.7074968334486,16147.5648967634,0.0,1.0
2010-06-01,18.19,19.25,18.19,18.52,21100,10.2510193368648,10.8483849496782,10.2510193368648,10.4369916502878,37441.0570683193,0.0,1.0
2010-06-02,19.09,19.21,18.39,18.9,6800,10.7582165552913,10.8258428510815,10.3637298298484,10.6511415869568,12066.3122305484,0.0,1.0
2010-06-03,19.1,19.54,18.85,18.91,3500,10.7638520799405,11.0118151645045,10.6229639637109,10.656777111606,6210.60188337051,0.0,1.0
2010-06-04,18.03,18.9299,18.0,18.82,10300,10.1608509424778,10.6679918056579,10.1439443685303,10.6060573897633,18276.914113919,0.0,1.0
2010-06-07,17.64,18.24,17.53,18.21,12400,9.94106548115968,10.2791969601107,9.87907471001866,10.2622903861631,22003.2752439413,0.0,1.0
2010-06-08,17.56,18.465,17.34,17.68,5600,9.89598128396621,10.4059962647173,9.77199974168417,9.96360757975641,9936.96301339284,0.0,1.0
2010-06-09,17.74,18.81,17.26,17.73,8400,9.99742072765151,10.6004218651141,9.72691554449071,9.99178520300233,14905.4445200893,0.0,1.0
2010-06-10,18.55,18.74,17.98,17.98,16200,10.4538982242354,10.5609731925699,10.1326733192319,10.1326733192319,28746.2144316006,0.0,1.0
2010-06-11,18.5,18.75,17.91,18.36,6300,10.4257206009895,10.566608717219,10.0932246466876,10.3468232559009,11179.0833900669,0.0,1.0
2010-06-14,18.48,18.75,18.38,18.68,10200,10.4144495516911,10.566608717219,10.3580943051993,10.5271600446748,18099.4683458227,0.0,1.0
2010-06-15,19.07,19.07,18.3,18.53,15800,10.7469455059929,10.7469455059929,10.3130101080058,10.442627174937,28036.4313592156,0.0,1.0
2010-06-16,18.55,19.15,18.54,18.89,13300,10.4538982242354,10.7920297031864,10.4482626995862,10.6455060623076,23600.2871568079,0.0,1.0
2010-06-17,18.82,19.07,18.61,18.71,12000,10.6060573897633,10.7469455059929,10.4877113721305,10.5440666186223,21293.4921715561,0.0,1.0
2010-06-18,19.29,19.3,18.87,18.97,34200,10.870927048275,10.8765625729241,10.6342350130092,10.6905902595011,60686.4526889346,0.0,1.0
2010-06-21,19.25,19.5,19.11,19.5,5900,10.8483849496782,10.9892730659078,10.7694876045897,10.9892730659078,10469.3003176818,0.0,1.0
2010-06-22,19.57,19.96,19.34,19.39,10200,11.0287217384521,11.2485071997703,10.8991046715209,10.9272822947668,18099.4683458227,0.0,1.0
2010-06-23,19.98,19.98,19.255,19.51,7700,11.2597782490686,11.2597782490686,10.8512027120028,10.994908590557,13663.3241434152,0.0,1.0
2010-06-24,19.91,20.15,19.59,19.76,11100,11.2203295765243,11.3555821681047,11.0399927877505,11.1357967067866,19696.4802586894,0.0,1.0
2010-06-25,20.21,20.32,19.44,20.08,270200,11.3893953159998,11.4513860871409,10.9554599180127,11.3161334955605,479458.465396206,0.0,1.0
2010-06-28,20.25,20.57,19.85,20.2,7800,11.4119374145966,11.5922742033704,11.1865164286292,11.3837597913507,13840.7699115114,0.0,1.0
2010-06-29,19.07,20.16,18.85,19.97,16800,10.7469455059929,11.3612176927539,10.6229639637109,11.2541427244194,29810.8890401786,0.0,1.0
2010-06-30,19.54,19.89,19.06,19.07,18100,11.0118151645045,11.209058527226,10.7413099813437,10.7469455059929,32117.6840254305,0.0,1.0
2010-07-01,18.9,19.52,18.71,19.48,7200,10.6511415869568,11.0005441152062,10.5440666186223,10.9780020166094,12776.0953029336,0.0,1.0
2010-07-02,19.37,19.85,19.09,19.09,12300,10.9160112454684,11.1865164286292,10.7582165552913,10.7582165552913,21825.829475845,0.0,1.0
2010-07-06,18.75,19.58,18.67,19.55,11600,10.566608717219,11.0343572631013,10.5215245200256,11.0174506891537,20583.709099171,0.0,1.0
2010-07-07,19.84,20.12,18.855,18.88,33200,11.18088090398,11.3386755941572,10.6257817260355,10.6398705376584,58911.9950079721,0.0,1.0
2010-07-08,19.99,20.25,19.59,20.25,18200,11.2654137737178,11.4119374145966,11.0399927877505,11.4119374145966,32295.1297935267,0.0,1.0
2010-07-09,19.72,19.92,19.55,19.9,5600,11.1132546081898,11.2259651011735,11.0174506891537,11.2146940518751,9936.96301339288,0.0,1.0
2010-07-12,19.58,19.995,19.55,19.55,5300,11.0343572631013,11.2682315360424,11.0174506891537,11.0174506891537,9404.62570910391,0.0,1.0
2010-07-13,20.23,20.24,19.6,19.92,13700,11.4006663652982,11.4063018899474,11.0456283123996,11.2259651011735,24310.0702291932,0.0,1.0
2010-07-14,20.23,20.23,19.65,20.06,15200,11.4006663652982,11.4006663652982,11.0738059356456,11.3048624462621,26971.7567506377,0.0,1.0
2010-07-15,19.9,20.19,19.52,20.19,15000,11.2146940518751,11.3781242667015,11.0005441152062,11.3781242667015,26616.8652144452,0.0,1.0
2010-07-16,18.2,19.69,18.2,19.69,26700,10.256654861514,11.0963480342423,10.256654861514,11.0963480342423,47378.0200817121,0.0,1.0
2010-07-19,18.51,18.84,17.91,18.26,24500,10.4313561256386,10.6173284390617,10.0932246466876,10.2904680094091,43474.2131835938,0.0,1.0
2010-07-20,19.6,19.95,18.31,18.31,19400,11.0456283123996,11.2428716751211,10.318645632655,10.318645632655,34424.4790106825,0.0,1.0
2010-07-21,18.5,19.78,18.5,19.68,8700,10.4257206009895,11.1470677560849,10.4257206009895,11.0907125095931,15437.7818243781,0.0,1.0
2010-07-22,18.84,18.93,18.105,18.82,15100,10.6173284390617,10.6680481609044,10.2031173773467,10.6060573897633,26794.3109825414,0.0,1.0
2010-07-23,19.68,19.69,18.37,18.67,24600,11.0907125095931,11.0963480342423,10.3524587805501,10.5215245200256,43651.65895169,0.0,1.0
2010-07-26,20.0,20.0,19.19,19.73,19800,11.271049298367,11.271049298367,10.8145718017831,11.118890132839,35134.2620830675,0.0,1.0
2010-07-27,19.42,20.0,19.311,20.0,10600,10.9441888687143,11.271049298367,10.8827616500382,11.271049298367,18809.2514182079,0.0,1.0
2010-07-28,18.95,19.38,18.6,19.38,11800,10.6793192102027,10.9216467701176,10.4820758474813,10.9216467701176,20938.6006353635,0.0,1.0
2010-07-29,19.17,19.57,18.7,18.7,4900,10.8652915236258,11.0920060050786,10.5989020079187,10.5989020079187,8645.23513204864,0.11,1.0
2010-07-30,19.35,19.92,18.89,18.89,3700,10.9673130402795,11.2903811763498,10.7065913866088,10.7065913866088,6528.03469154697,0.0,1.0
2010-08-02,19.34,19.61,19.1,19.61,5600,10.9616451782432,11.1146774532239,10.8256164893715,11.1146774532239,9880.26872234133,0.0,1.0
2010-08-03,19.55,19.92,19.15,19.31,4500,11.0806702810059,11.2903811763498,10.8539557995531,10.9446415921343,7939.50165188145,0.0,1.0
2010-08-04,19.75,19.75,19.43,19.72,2900,11.1940275217323,11.1940275217323,11.0126559365701,11.1770239356234,5116.56773121249,0.0,1.0
2010-08-05,19.53,19.92,19.53,19.81,2300,11.0693345569333,11.2903811763498,11.0693345569333,11.2280346939503,4057.96751096161,0.0,1.0
2010-08-06,19.25,19.5,19.0,19.3,3100,10.9106344199163,11.0523309708243,10.7689378690083,10.9389737300979,5469.43447129611,0.0,1.0
2010-08-09,19.4,19.4,19.04,19.25,14700,10.9956523504611,10.9956523504611,10.7916093171536,10.9106344199163,25935.7053961461,0.0,1.0
2010-08-10,19.33,19.74,19.22,19.22,6500,10.9559773162069,11.188359659696,10.8936308338074,10.8936308338074,11468.1690527176,0.0,1.0
2010-08-11,19.2,19.705,19.0,19.0,36800,10.8822951097347,11.1685221425689,10.7689378690083,10.7689378690083,64927.480175386,0.0,1.0
2010-08-12,18.09,19.315,18.08,19.0,9700,10.2531624237032,10.9474755231524,10.2474945616669,10.7689378690083,17114.0368940555,0.0,1.0
2010-08-13,18.0,18.785,18.0,18.11,14000,10.2021516653763,10.6470788352274,10.2021516653763,10.2644981477758,24700.6718058533,0.0,1.0
2010-08-16,18.55,18.81,18.0,18.0,8400,10.5138840773739,10.6612484903182,10.2021516653763,10.2021516653763,14820.403083512,0.0,1.0
2010-08-17,18.66,18.85,18.36,18.81,13100,10.5762305597734,10.6839199384635,10.4061946986838,10.6612484903182,23112.7714754771,0.0,1.0
2010-08-18,18.45,18.57,18.25,18.57,6900,10.4572054570107,10.5252198014466,10.3438482162843,10.5252198014466,12173.9025328849,0.0,1.0
2010-08-19,17.57,18.9,17.57,18.32,23900,9.95843359781454,10.7122592486451,9.95843359781454,10.3835232505386,42167.5754399924,0.0,1.0
2010-08-20,17.43,18.14,17.13,17.55,42400,9.87908352930606,10.2815017338848,9.70904766821646,9.9470978737419,74807.7488977272,0.0,1.0
2010-08-23,16.74,17.88,16.74,17.49,17600,9.48800104879997,10.1341373209405,9.48800104879997,9.91309070152398,31052.2731273584,0.0,1.0
2010-08-24,16.65,17.0,16.65,16.66,19400,9.43699029047309,9.63536546174429,9.43699029047309,9.44265815250941,34228.073788111,0.0,1.0
2010-08-25,17.18,17.18,16.61,16.61,16900,9.73738697839806,9.73738697839806,9.41431884232781,9.41431884232781,29817.2395370658,0.0,1.0
2010-08-26,16.91,17.08,16.91,17.0,5600,9.58435470341741,9.68070835803485,9.58435470341741,9.63536546174429,9880.26872234132,0.0,1.0
2010-08-27,17.53,17.73,17.08,17.16,11900,9.93576214966926,10.0491193903957,9.68070835803485,9.72605125432542,20995.5710349753,0.0,1.0
2010-08-30,17.09,17.5,17.06,17.5,9000,9.68637622007118,9.9187585635603,9.66937263396222,9.9187585635603,15879.0033037628,0.0,1.0
2010-08-31,17.09,17.18,16.82,17.12,8700,9.68637622007118,9.73738697839806,9.53334394509053,9.70337980618014,15349.7031936374,0.0,1.0
2010-09-01,17.54,17.54,17.18,17.34,12600,9.94143001170558,9.94143001170558,9.73738697839806,9.82807277097918,22230.604625268,0.0,1.0
2010-09-02,17.58,17.62,17.29,17.54,6200,9.96410145985086,9.98677290799615,9.79973346079758,9.94143001170558,10938.8689425922,0.0,1.0
2010-09-03,18.39,18.39,17.5,17.58,10400,10.4231982847928,10.4231982847928,9.9187585635603,9.96410145985086,18349.0704843482,0.0,1.0
2010-09-07,18.05,18.48,17.94,18.31,5600,10.2304909755579,10.4742090431197,10.1681444931584,10.3778553885022,9880.26872234133,0.0,1.0
2010-09-08,17.79,18.02,17.37,18.02,2900,10.0831265626136,10.213487389449,9.84507635708814,10.213487389449,5116.56773121246,0.0,1.0
2010-09-09,17.61,18.1,17.54,18.1,3900,9.98110504595982,10.2588302857395,9.94143001170558,10.2588302857395,6880.90143163057,0.0,1.0
2010-09-10,17.39,17.44,17.16,17.16,4200,9.85641208116078,9.88475139134238,9.72605125432542,9.72605125432542,7410.20154175599,0.0,1.0
2010-09-13,18.34,18.5,17.72,17.74,8100,10.3948589746112,10.4855447671923,10.0434515283593,10.054787252432,14291.1029733866,0.0,1.0
2010-09-14,18.23,18.58,18.0,18.34,10300,10.3325124922117,10.5308876634829,10.2021516653763,10.3948589746112,18172.6371143063,0.0,1.0
2010-09-15,18.38,18.4,17.89,18.15,4000,10.4175304227565,10.4288661468291,10.1398051829768,10.2871695959211,7057.33480167236,0.0,1.0
2010-09-16,18.13,18.52,18.0201,18.29,2100,10.2758338718485,10.496880491265,10.2135440680693,10.3665196644296,3705.10077087799,0.0,1.0
2010-09-17,18.07,18.64,17.9016,18.38,17900,10.2418266996306,10.5648948357008,10.1463799029389,10.4175304227565,31581.5732374837,0.0,1.0
2010-09-20,19.63,19.63,18.114,18.17,13500,11.1260131772965,11.1260131772965,10.2667652925904,10.2985053199938,23818.5049556443,0.0,1.0
2010-09-21,19.37,19.5,19.01,19.5,8200,10.9786487643522,11.0523309708243,10.7746057310446,11.0523309708243,14467.5363434283,0.0,1.0
2010-09-22,19.03,19.24,19.02,19.23,3100,10.7859414551173,10.90496655788,10.780273593081,10.8992986958437,5469.43447129608,0.0,1.0
2010-09-23,18.2,18.95,18.11,18.95,4800,10.3155089061027,10.7405985588267,10.2644981477758,10.7405985588267,8468.80176200686,0.0,1.0
2010-09-24,19.4,19.4,18.06,18.5,12300,10.9956523504611,10.9956523504611,10.2361588375942,10.4855447671923,21701.3045151426,0.0,1.0
2010-09-27,19.04,19.36,18.92,19.36,1800,10.7916093171536,10.9729809023159,10.7235949727178,10.9729809023159,3175.80066075257,0.0,1.0
2010-09-28,19.19,19.35,18.58,19.16,9500,10.8766272476984,10.9673130402795,10.5308876634829,10.8596236615895,16761.1701539719,0.0,1.0
2010-09-29,19.57,19.75,18.88,19.11,15900,11.0920060050786,11.1940275217323,10.7009235245725,10.8312843514079,28052.9058366476,0.0,1.0
2010-09-30,19.94,19.95,19.5,19.75,13500,11.3017169004224,11.3073847624587,11.0523309708243,11.1940275217323,23818.5049556443,0.0,1.0
2010-10-01,19.59,19.94,19.42,19.94,6100,11.1033417291512,11.3017169004224,11.0069880745338,11.3017169004224,10762.4355725504,0.0,1.0
2010-10-04,19.2,19.44,18.9,19.18,5000,10.8822951097347,11.0183237986064,10.7122592486451,10.8709593856621,8821.66850209049,0.0,1.0
2010-10-05,19.91,19.95,19.3,19.48,16100,11.2847133143135,11.3073847624587,10.9389737300979,11.0409952467517,28405.7725767312,0.0,1.0
2010-10-06,19.68,19.9,19.17,19.17,7400,11.1543524874781,11.2790454522771,10.8652915236258,10.8652915236258,13056.0693830939,0.0,1.0
2010-10-07,19.99,19.99,19.5,19.88,9900,11.330056210604,11.330056210604,11.0523309708243,11.2677097282045,17466.9036341392,0.0,1.0
2010-10-08,19.99,19.99,19.08,19.94,11800,11.330056210604,11.330056210604,10.8142807652989,11.3017169004224,20819.1376649335,0.0,1.0
2010-10-11,19.41,19.9,19.405,19.405,11400,11.0013202124975,11.2790454522771,10.9984862814793,10.9984862814793,20113.4041847662,0.0,1.0
2010-10-12,19.5,19.5,19.14,19.39,2800,11.0523309708243,11.0523309708243,10.8482879375168,10.9899844884248,4940.13436117068,0.0,1.0
2010-10-13,19.6,19.64,19.25,19.55,10700,11.1090095911875,11.1316810393328,10.9106344199163,11.0806702810059,18878.3705944737,0.0,1.0
2010-10-14,19.55,19.67,19.5,19.5,3100,11.0806702810059,11.1486846254418,11.0523309708243,11.0523309708243,5469.43447129611,0.0,1.0
2010-10-15,19.74,19.75,19.22,19.75,22400,11.188359659696,11.1940275217323,10.8936308338074,11.1940275217323,39521.0748893654,0.0,1.0
2010-10-18,19.75,19.75,19.56,19.72,10300,11.1940275217323,11.1940275217323,11.0863381430423,11.1770239356234,18172.6371143064,0.0,1.0
2010-10-19,19.71,19.83,19.37,19.38,9100,11.1713560735871,11.2393704180229,10.9786487643522,10.9843166263885,16055.4366738046,0.0,1.0
2010-10-20,19.94,19.97,19.6,19.88,13800,11.3017169004224,11.3187204865314,11.1090095911875,11.2677097282045,24347.8050657697,0.0,1.0
2010-10-21,19.66,19.98,19.0,19.98,6800,11.1430167634055,11.3243883485677,10.7689378690083,11.3243883485677,11997.469162843,0.0,1.0
2010-10-22,19.75,19.75,19.6,19.66,6100,11.1940275217323,11.1940275217323,11.1090095911875,11.1430167634055,10762.4355725504,0.0,1.0
2010-10-25,19.75,19.82,19.41,19.81,6300,11.1940275217323,11.2337025559866,11.0013202124975,11.2280346939503,11115.302312634,0.0,1.0
2010-10-26,19.73,19.75,19.55,19.57,4800,11.1826917976597,11.1940275217323,11.0806702810059,11.0920060050786,8468.80176200685,0.0,1.0
2010-10-27,19.61,19.75,19.45,19.73,5700,11.1146774532239,11.1940275217323,11.0239916606427,11.1826917976597,10056.7020923831,0.0,1.0
2010-10-28,19.39,19.77,19.15,19.77,3100,11.0523309708243,11.2689315777822,10.9155305874825,11.2689315777822,5438.58125120162,0.11,1.0
2010-10-29,19.41,19.74,19.26,19.31,7100,11.0637310027695,11.2518315298645,10.9782307631809,11.0067308430437,12456.1054463004,0.0,1.0
2010-11-01,19.0,19.78,19.0,19.41,7300,10.8300303478939,11.2746315937548,10.8300303478939,11.0637310027695,12806.9816560554,0.0,1.0
2010-11-02,19.64,19.64,19.32,19.32,5700,11.1948313701387,11.1948313701387,11.0124308590163,11.0124308590163,9999.97197801587,0.0,1.0
2010-11-03,19.79,19.79,19.51,19.59,4700,11.2803316097274,11.2803316097274,11.1207311624952,11.1663312902759,8245.59092924111,0.0,1.0
2010-11-04,20.15,20.15,19.65,19.77,20300,11.4855321847401,11.4855321847401,11.2005313861113,11.2689315777822,35613.9352901266,0.0,1.0
2010-11-05,20.77,20.77,19.85,20.0,8900,11.8389331750398,11.8389331750398,11.3145317055628,11.4000319451515,15613.9913340949,0.0,1.0
2010-11-08,20.29,20.75,20.16,20.61,5100,11.5653324083562,11.8275331430946,11.4912322007127,11.7477329194786,8947.34334875098,0.0,1.0
2010-11-09,20.09,20.42,19.99,20.37,3000,11.4513320889046,11.6394326159996,11.3943319291789,11.6109325361368,5263.14314632414,0.0,1.0
2010-11-10,20.5,20.5,19.97,20.17,7700,11.6850327437802,11.6850327437802,11.3829318972337,11.4969322166852,13508.7340755653,0.0,1.0
2010-11-11,20.19,20.34,19.99,20.22,4100,11.5083322486304,11.593832488219,11.3943319291789,11.5254322965481,7192.96229997631,0.0,1.0
2010-11-12,20.11,20.32,19.93,19.93,2700,11.4627321208498,11.5824324562739,11.3601318333434,11.3601318333434,4736.82883169171,0.0,1.0
2010-11-15,20.5,20.74,20.4,20.4,6000,11.6850327437802,11.8218331271221,11.6280325840545,11.6280325840545,10526.2862926483,0.0,1.0
2010-11-16,20.17,20.38,20.05,20.38,6400,11.4969322166852,11.6166325521093,11.4285320250143,11.6166325521093,11228.0387121582,0.0,1.0
2010-11-17,19.69,20.33,19.4,20.22,5800,11.2233314500016,11.5881324722465,11.0580309867969,11.5254322965481,10175.4100828933,0.0,1.0
2010-11-18,19.94,20.12,19.2501,19.91,6500,11.365831849316,11.4684321368224,10.972587747368,11.3487318013983,11403.4768170356,0.0,1.0
2010-11-19,20.21,20.25,19.75,20.01,9800,11.5197322805755,11.5425323444658,11.2575315458371,11.405731961124,17192.9342779922,0.0,1.0
2010-11-22,19.91,20.02,19.5,20.02,3800,11.3487318013983,11.4114319770966,11.1150311465227,11.4114319770966,6666.64798534388,0.0,1.0
2010-11-23,19.36,19.65,19.24,19.65,6300,11.0352309229066,11.2005313861113,10.9668307312357,11.2005313861113,11052.6006072807,0.0,1.0
2010-11-24,19.75,19.75,19.46,19.5,7500,11.2575315458371,11.2575315458371,11.0922310826324,11.1150311465227,13157.8578658103,0.0,1.0
2010-11-26,19.46,19.68,19.4,19.4,2900,11.0922310826324,11.217631434029,11.0580309867969,11.0580309867969,5087.70504144664,0.0,1.0
2010-11-29,19.63,19.63,19.31,19.31,6900,11.1891313541662,11.1891313541662,11.0067308430437,11.0067308430437,12105.2292365454,0.0,1.0
2010-11-30,19.54,19.54,19.32,19.48,10800,11.137831210413,11.137831210413,11.0124308590163,11.1036311145775,18947.3153267668,0.0,1.0
2010-12-01,20.17,20.22,19.63,19.78,12300,11.4969322166852,11.5254322965481,11.1891313541662,11.2746315937548,21578.886899929,0.0,1.0
2010-12-02,20.37,20.38,19.94,19.99,9700,11.6109325361368,11.6166325521093,11.365831849316,11.3943319291789,17017.4961731146,0.0,1.0
2010-12-03,20.27,20.3,19.94,20.29,10000,11.553932376411,11.5710324243287,11.365831849316,11.5653324083562,17543.8104877471,0.0,1.0
2010-12-06,20.37,20.39,20.1,20.16,8600,11.6109325361368,11.6223325680819,11.4570321048772,11.4912322007127,15087.6770194624,0.0,1.0
2010-12-07,20.52,20.53,20.21,20.53,13100,11.6964327757254,11.702132791698,11.5197322805755,11.702132791698,22982.3917389487,0.0,1.0
2010-12-08,20.4,20.65,20.39,20.5,8900,11.6280325840545,11.7705329833689,11.6223325680819,11.6850327437802,15613.9913340949,0.0,1.0
2010-12-09,20.68,20.72,20.5,20.65,10300,11.7876330312866,11.8104330951769,11.6850327437802,11.7705329833689,18070.1248023795,0.0,1.0
2010-12-10,20.98,20.98,20.5,20.67,8700,11.9586335104639,11.9586335104639,11.6850327437802,11.781933015314,15263.1151243399,0.0,1.0
2010-12-13,20.96,20.99,20.63,20.99,8000,11.9472334785187,11.9643335264365,11.7591329514237,11.9643335264365,14035.0483901977,0.0,1.0
2010-12-14,20.9,21.0,20.59,20.95,11700,11.9130333826833,11.970033542409,11.7363328875334,11.9415334625462,20526.258270664,0.0,1.0
2010-12-15,20.73,20.97,20.65,20.75,6300,11.8161331111495,11.9529334944913,11.7705329833689,11.8275331430946,11052.6006072807,0.0,1.0
2010-12-16,21.28,21.47,20.72,20.73,12300,12.1296339896412,12.2379342931201,11.8104330951769,11.8161331111495,21578.8868999288,0.0,1.0
2010-12-17,21.43,21.48,20.61,20.61,29300,12.2151342292298,12.2436343090927,11.7477329194786,11.7477329194786,51403.3647290989,0.0,1.0
2010-12-20,21.08,21.48,21.08,21.41,6600,12.0156336701896,12.2436343090927,12.0156336701896,12.2037341972846,11578.9149219131,0.0,1.0
2010-12-21,21.65,21.66,21.13,21.24,8300,12.3405345806265,12.346234596599,12.0441337500525,12.1068339257508,14561.36270483,0.0,1.0
2010-12-22,21.99,22.0,21.7,21.79,5300,12.534335123694,12.5400351396666,12.3690346604893,12.4203348042425,9298.21955850598,0.0,1.0
2010-12-23,21.71,21.95,21.66,21.67,8000,12.3747346764619,12.5115350598037,12.346234596599,12.3519346125716,14035.0483901977,0.0,1.0
2010-12-27,22.0,22.0,21.68,21.7,5200,12.5400351396666,12.5400351396666,12.3576346285442,12.3690346604893,9122.78145362849,0.0,1.0
2010-12-28,21.88,21.96,21.81,21.96,5100,12.4716349479957,12.5172350757763,12.4317348361877,12.5172350757763,8947.34334875101,0.0,1.0
2010-12-29,21.98,22.0,21.84,21.88,5300,12.5286351077215,12.5400351396666,12.4488348841054,12.4716349479957,9298.21955850592,0.0,1.0
2010-12-30,22.1,22.84,21.9,21.98,23100,12.5970352993924,13.018836481363,12.4830349799408,12.5286351077215,40526.2022266957,0.0,1.0
2010-12-31,21.67,22.12,21.6,22.12,4400,12.3519346125716,12.6084353313375,12.3120345007636,12.6084353313375,7719.27661460872,0.0,1.0
2011-01-03,21.76,21.92,21.63,21.82,7600,12.4032347563248,12.494435011886,12.3291345486813,12.4374348521602,13333.2959706878,0.0,1.0
2011-01-04,21.48,21.89,21.36,21.89,7100,12.2436343090927,12.4773349639683,12.1752341174218,12.4773349639683,12456.1054463004,0.0,1.0
2011-01-05,21.3,21.48,21.23,21.44,5300,12.1410340215863,12.2436343090927,12.1011339097783,12.2208342452024,9298.21955850596,0.0,1.0
2011-01-06,21.0,21.0,20.81,20.96,2900,11.970033542409,11.970033542409,11.8617332389301,11.9472334785187,5087.70504144667,0.0,1.0
2011-01-07,20.6,20.97,20.5,20.97,6300,11.742032903506,11.9529334944913,11.6850327437802,11.9529334944913,11052.6006072807,0.0,1.0
2011-01-10,20.44,20.57,20.13,20.55,5800,11.6508326479448,11.7249328555883,11.4741321527949,11.7135328236431,10175.4100828933,0.0,1.0
2011-01-11,20.27,20.47,20.2,20.28,2200,11.553932376411,11.6679326958625,11.514032264603,11.5596323923836,3859.63830730436,0.0,1.0
2011-01-12,20.77,21.68,20.49,20.49,7100,11.8389331750398,12.3576346285442,11.6793327278077,11.6793327278077,12456.1054463004,0.0,1.0
2011-01-13,20.87,21.4799,20.85,20.85,5700,11.8959333347655,12.2435773089329,11.8845333028204,11.8845333028204,9999.97197801588,0.0,1.0
2011-01-14,21.2,21.21,20.9,21.0,8400,12.0840338618605,12.0897338778331,11.9130333826833,11.970033542409,14736.8008097076,0.0,1.0
2011-01-18,21.13,21.55,21.01,21.01,4500,12.0441337500525,12.2835344209007,11.9757335583816,11.9757335583816,7894.7147194862,0.0,1.0
2011-01-19,19.89,21.16,19.75,21.16,11000,11.3373317694531,12.0612337979702,11.2575315458371,12.0612337979702,19298.1915365218,0.0,1.0
2011-01-20,19.24,20.49,19.24,19.91,9500,10.9668307312357,11.6793327278077,10.9668307312357,11.3487318013983,16666.6199633597,0.0,1.0
2011-01-21,19.51,20.46,19.48,19.48,13100,11.1207311624952,11.6622326798899,11.1036311145775,11.1036311145775,22982.3917389488,0.0,1.0
2011-01-24,19.55,20.18,19.36,19.68,42100,11.1435312263855,11.5026322326578,11.0352309229066,11.217631434029,73859.4421534156,0.0,1.0
2011-01-25,19.41,19.88,19.21,19.54,8700,11.0637310027695,11.3316317534805,10.949730683318,11.137831210413,15263.11512434,0.0,1.0
2011-01-26,19.55,19.57,19.35,19.38,4800,11.1435312263855,11.1549312583307,11.029530906934,11.0466309548518,8421.02903411864,0.0,1.0
2011-01-27,19.36,19.74,19.36,19.74,2100,11.0352309229066,11.2518315298645,11.0352309229066,11.2518315298645,3684.20020242689,0.0,1.0
2011-01-28,17.87,19.34,17.87,19.34,15000,10.2486287186912,11.0916888315326,10.2486287186912,11.0916888315326,26154.7185830956,0.11,1.0
2011-01-31,18.05,18.51,18.01,18.09,14900,10.3518605692432,10.6156752984316,10.3289201580094,10.3748009804769,25980.3537925417,0.0,1.0
2011-02-01,18.87,18.95,18.18,18.18,4800,10.8221389995357,10.8680198220032,10.426416905753,10.426416905753,8369.50994659059,0.0,1.0
2011-02-02,18.9,19.0,18.69,18.69,3100,10.839344307961,10.8966953360454,10.7189071489836,10.7189071489836,5405.30850717311,0.0,1.0
2011-02-03,18.38,18.77,18.34,18.77,2000,10.5411189619219,10.7647879714512,10.5181785506881,10.7647879714512,3487.29581107941,0.0,1.0
2011-02-04,18.01,18.4099,17.75,18.35,11000,10.3289201580094,10.5582669193191,10.1798074849898,10.5239136534965,19180.1269609368,0.0,1.0
2011-02-07,18.14,18.37,18.0,18.0,6100,10.4034764945192,10.5353838591134,10.3231850552009,10.3231850552009,10636.2522237922,0.0,1.0
2011-02-08,18.13,18.445,17.79,18.18,7800,10.3977413917107,10.5783971301767,10.2027478962236,10.426416905753,13600.4536632098,0.0,1.0
2011-02-09,18.22,18.27,17.95,17.95,4200,10.4493573169867,10.478032831029,10.2945095411587,10.2945095411587,7323.32120326682,0.0,1.0
2011-02-10,18.26,18.62,17.92,18.62,6500,10.4722977282205,10.6787614293245,10.2773042327334,10.6787614293245,11333.7113860082,0.0,1.0
2011-02-11,18.58,18.58,18.12,18.12,6500,10.6558210180907,10.6558210180907,10.3920062889023,10.3920062889023,11333.7113860082,0.0,1.0
2011-02-14,18.31,18.93,18.31,18.75,4600,10.5009732422627,10.8565496163863,10.5009732422627,10.7533177658343,8020.78036548271,0.0,1.0
2011-02-15,18.28,18.6299,18.25,18.35,8400,10.4837679338374,10.6844391811049,10.4665626254121,10.5239136534965,14646.6424065336,0.0,1.0
2011-02-16,18.69,18.879,18.34,18.34,8000,10.7189071489836,10.8273005920633,10.5181785506881,10.5181785506881,13949.1832443178,0.0,1.0
2011-02-17,18.71,18.74,18.61,18.74,4500,10.7303773546005,10.7475826630259,10.6730263265161,10.7475826630259,7846.41557492874,0.0,1.0
2011-02-18,18.99,19.06,18.8,18.81,13400,10.890960233237,10.9311059528961,10.7819932798765,10.787728382685,23364.8819342322,0.0,1.0
2011-02-22,18.81,18.97,18.68,18.69,6800,10.787728382685,10.8794900276201,10.7131720461752,10.7189071489836,11856.80575767,0.0,1.0
2011-02-23,18.3,18.86,18.3,18.86,6000,10.4952381394543,10.8164038967272,10.4952381394543,10.8164038967272,10461.8874332383,0.0,1.0
2011-02-24,18.39,18.5,18.02,18.4,16500,10.5468540647303,10.6099401956232,10.3346552608178,10.5525891675387,28770.1904414053,0.0,1.0
2011-02-25,18.35,18.5,18.05,18.38,9500,10.5239136534965,10.6099401956232,10.3518605692432,10.5411189619219,16564.6551026273,0.0,1.0
2011-02-28,18.82,18.87,18.51,18.59,7000,10.7934634854934,10.8221389995357,10.6156752984316,10.6615561208992,12205.535338778,0.0,1.0
2011-03-01,18.18,18.82,18.15,18.82,5300,10.426416905753,10.7934634854934,10.4092115973276,10.7934634854934,9241.33389936044,0.0,1.0
2011-03-02,18.26,18.27,18.08,18.27,5900,10.4722977282205,10.478032831029,10.3690658776685,10.478032831029,10287.5226426843,0.0,1.0
2011-03-03,18.49,18.4935,18.16,18.48,6900,10.6042050928147,10.6062123787977,10.4149467001361,10.5984699900063,12031.1705482241,0.0,1.0
2011-03-04,18.13,18.59,18.13,18.43,6300,10.3977413917107,10.6615561208992,10.3977413917107,10.5697944759641,10984.9818049002,0.0,1.0
2011-03-07,17.94,18.43,17.841,18.34,11600,10.2887744383503,10.5697944759641,10.2319969205467,10.5181785506881,20226.3157042606,0.0,1.0
2011-03-08,18.31,18.38,18.13,18.13,9500,10.5009732422627,10.5411189619219,10.3977413917107,10.3977413917107,16564.6551026273,0.0,1.0
2011-03-09,18.33,18.34,18.11,18.31,1400,10.5124434478796,10.5181785506881,10.3862711860938,10.5009732422627,2441.10706775561,0.0,1.0
2011-03-10,17.57,18.24,17.51,18.1,16400,10.0765756344378,10.4608275226036,10.0421650175871,10.3805360832854,28595.8256508513,0.0,1.0
2011-03-11,17.88,18.079,17.56,17.87,15900,10.2543638214996,10.3684923673877,10.0708405316294,10.2486287186912,27724.0016980815,0.0,1.0
2011-03-14,17.73,17.95,17.61,17.85,5700,10.1683372793729,10.2945095411587,10.0995160456716,10.2371585130743,9938.7930615764,0.0,1.0
2011-03-15,17.39,17.74,17.39,17.5,12500,9.9733437838858,10.1740723821814,9.9733437838858,10.0364299147787,21795.5988192464,0.0,1.0
2011-03-16,17.25,17.75,17.13,17.39,15900,9.89305234456757,10.1798074849898,9.82423111086623,9.9733437838858,27724.0016980815,0.0,1.0
2011-03-17,17.36,17.6,17.161,17.6,12000,9.95613847546046,10.0937809428631,9.84200992957241,10.0937809428631,20923.7748664766,0.0,1.0
2011-03-18,17.77,17.77,17.42,17.49,34500,10.1912776906067,10.1912776906067,9.99054909231114,10.0306948119702,60155.8527411202,0.0,1.0
2011-03-21,18.27,18.3,17.87,17.9,10800,10.478032831029,10.4952381394543,10.2486287186912,10.2658340271165,18831.3973798288,0.0,1.0
2011-03-22,18.35,18.52,18.24,18.34,6100,10.5239136534965,10.6214104012401,10.4608275226036,10.5181785506881,10636.2522237923,0.0,1.0
2011-03-23,18.57,18.57,18.16,18.28,3100,10.6500859152823,10.6500859152823,10.4149467001361,10.4837679338374,5405.30850717312,0.0,1.0
2011-03-24,18.59,18.66,18.41,18.58,5000,10.6615561208992,10.7017018405583,10.5583242703472,10.6558210180907,8718.23952769857,0.0,1.0
2011-03-25,18.82,18.9,18.62,18.62,4600,10.7934634854934,10.839344307961,10.6787614293245,10.6787614293245,8020.78036548271,0.0,1.0
2011-03-28,18.66,18.85,18.65,18.81,8800,10.7017018405583,10.8106687939188,10.6959667377499,10.787728382685,15344.1015687495,0.0,1.0
2011-03-29,18.99,19.04,18.655,18.67,3300,10.890960233237,10.9196357472792,10.6988342891541,10.7074369433668,5754.03808828105,0.0,1.0
2011-03-30,19.32,19.32,18.47,18.47,6200,11.0802186259157,11.0802186259157,10.5927348871979,10.5927348871979,10810.6170143462,0.0,1.0
2011-03-31,19.1,19.48,18.97,19.15,31200,10.9540463641299,11.1719802708508,10.8794900276201,10.9827218781721,54401.814652839,0.0,1.0
2011-04-01,18.93,19.25,18.88,19.25,4000,10.8565496163863,11.0400729062566,10.8278741023441,11.0400729062566,6974.59162215887,0.0,1.0
2011-04-04,18.86,19.0,18.69,19.0,2200,10.8164038967272,10.8966953360454,10.7189071489836,10.8966953360454,3836.02539218737,0.0,1.0
2011-04-05,18.8,18.99,18.6,18.86,4800,10.7819932798765,10.890960233237,10.6672912237076,10.8164038967272,8369.50994659066,0.0,1.0
2011-04-06,18.9,19.03,18.9,18.97,2100,10.839344307961,10.9139006444708,10.839344307961,10.8794900276201,3661.6606016334,0.0,1.0
2011-04-07,18.92,19.0,18.88,18.92,2600,10.8508145135779,10.8966953360454,10.8278741023441,10.8508145135779,4533.48455440325,0.0,1.0
2011-04-08,18.66,19.1,18.66,19.1,2800,10.7017018405583,10.9540463641299,10.7017018405583,10.9540463641299,4882.2141355112,0.0,1.0
2011-04-11,18.18,18.724,18.18,18.69,7500,10.426416905753,10.7384064985324,10.426416905753,10.7189071489836,13077.3592915478,0.0,1.0
2011-04-12,17.97,18.23,17.97,18.08,5500,10.3059797467756,10.4550924197952,10.3059797467756,10.3690658776685,9590.06348046843,0.0,1.0
2011-04-13,17.61,18.859,17.5,17.5,15500,10.0995160456716,10.8158303864464,10.0364299147787,10.0364299147787,27026.5425358655,0.0,1.0
2011-04-14,17.75,17.85,17.51,17.51,3500,10.1798074849898,10.2371585130743,10.0421650175871,10.0421650175871,6102.76766938901,0.0,1.0
2011-04-15,17.65,17.8699,17.64,17.73,11000,10.1224564569054,10.2485713676631,10.1167213540969,10.1683372793729,19180.1269609368,0.0,1.0
2011-04-18,17.58,17.88,17.5,17.5,6700,10.0823107372463,10.2543638214996,10.0364299147787,10.0364299147787,11682.440967116,0.0,1.0
2011-04-19,17.62,17.76,17.51,17.74,4600,10.10525114848,10.1855425877983,10.0421650175871,10.1740723821814,8020.78036548271,0.0,1.0
2011-04-20,18.12,18.23,17.82,17.87,6600,10.3920062889023,10.4550924197952,10.2199532046489,10.2486287186912,11508.0761765621,0.0,1.0
2011-04-21,18.17,18.34,18.01,18.34,1900,10.4206818029445,10.5181785506881,10.3289201580094,10.5181785506881,3312.93102052546,0.0,1.0
2011-04-25,17.85,18.24,17.85,18.13,2400,10.2371585130743,10.4608275226036,10.2371585130743,10.3977413917107,4184.7549732953,0.0,1.0
2011-04-26,18.38,18.68,18.31,18.68,3300,10.5411189619219,10.7131720461752,10.5009732422627,10.7131720461752,5754.03808828103,0.0,1.0
2011-04-27,18.36,18.36,18.0,18.34,4200,10.529648756305,10.529648756305,10.3231850552009,10.5181785506881,7323.32120326677,0.0,1.0
2011-04-28,18.15,18.2699,17.92,18.23,3200,10.4837679338374,10.5530243401882,10.350915778202,10.5299773792758,5539.99290775419,0.13,1.0
2011-04-29,18.46,18.46,18.025,18.22,6800,10.6628295349112,10.6628295349112,10.4115656753399,10.524201198596,11772.4849289777,0.0,1.0
2011-05-02,17.39,18.5,17.39,18.5,6900,10.0447782021726,10.6859342576304,10.0447782021726,10.6859342576304,11945.609707345,0.0,1.0
2011-05-03,17.39,17.9899,17.39,17.69,9400,10.0447782021726,10.3912912811538,10.0447782021726,10.2180636225666,16273.7291665279,0.0,1.0
2011-05-04,17.21,17.75,17.21,17.48,7800,9.94080694993618,10.2527207066454,9.94080694993618,10.0967638282908,13503.7327126508,0.0,1.0
2011-05-05,16.79,17.24,16.65,17.18,15500,9.69820736138457,9.95813549197558,9.61734083186737,9.92347840789678,26834.3406469344,0.0,1.0
2011-05-06,17.09,17.5899,17.01,17.08,11000,9.87149278177858,10.1602440539618,9.82528333634018,9.86571660109878,19043.725620405,0.0,1.0
2011-05-09,17.63,17.67,17.15,17.15,5800,10.1834065384878,10.206511261207,9.90614986585738,9.90614986585738,10041.2371453045,0.0,1.0
2011-05-10,18.0,18.024,17.43,17.74,2300,10.3971252236404,10.4109880572719,10.0678829248918,10.2469445259656,3981.86990244832,0.0,1.0
2011-05-11,17.57,17.76,17.5457,17.5457,2700,10.148749454409,10.2584968873252,10.1347133353571,10.1347133353571,4674.36901591759,0.0,1.0
2011-05-12,17.67,17.67,17.02,17.56,4100,10.206511261207,10.206511261207,9.83105951701998,10.1429732737292,7098.11591306005,0.0,1.0
2011-05-13,17.2,17.5,17.15,17.5,3600,9.93503076925638,10.1083161896504,9.90614986585738,10.1083161896504,6232.49202122346,0.0,1.0
2011-05-16,16.78,17.25,16.78,17.14,7900,9.69243118070477,9.96391167265538,9.69243118070477,9.90037368517758,13676.8574910182,0.0,1.0
2011-05-17,17.34,17.55,16.76,16.76,5200,10.0158972987736,10.1371970930494,9.68087881934517,9.68087881934517,9002.48847510054,0.0,1.0
2011-05-18,17.95,18.0,17.29,17.41,11500,10.3682443202414,10.3971252236404,9.98701639537458,10.0563305635322,19909.3495122416,0.0,1.0
2011-05-19,17.82,18.0,17.82,18.0,5600,10.293153971404,10.3971252236404,10.293153971404,10.3971252236404,9694.98758856983,0.0,1.0
2011-05-20,17.65,17.86,17.65,17.73,11900,10.1949588998474,10.3162586941232,10.1949588998474,10.2411683452858,20601.8486257109,0.0,1.0
2011-05-23,18.06,18.35,17.32,17.34,9600,10.4317823077192,10.5992915474334,10.004344937414,10.0158972987736,16619.9787232626,0.0,1.0
2011-05-24,17.18,18.39,17.11,18.23,15800,9.92347840789678,10.6223962701526,9.88304514313818,10.5299773792758,27353.7149820363,0.0,1.0
2011-05-25,17.27,17.29,17.08,17.08,4900,9.97546403401498,9.98701639537458,9.86571660109878,9.86571660109878,8483.1141399986,0.0,1.0
2011-05-26,17.65,17.68,17.2,17.2,3900,10.1949588998474,10.2122874418868,9.93503076925638,9.93503076925638,6751.86635632541,0.0,1.0
2011-05-27,17.47,17.61,17.25,17.59,2700,10.090987647611,10.1718541771282,9.96391167265538,10.1603018157686,4674.36901591759,0.0,1.0
2011-05-31,17.31,17.5,17.131,17.5,25300,9.99856875673418,10.1083161896504,9.89517512256576,10.1083161896504,43800.5689269316,0.0,1.0
2011-06-01,16.73,17.36,16.72,17.36,18000,9.66355027730577,10.0274496601332,9.65777409662597,10.0274496601332,31162.4601061173,0.0,1.0
2011-06-02,16.84,17.1,16.79,16.83,20400,9.72708826478357,9.87726896245838,9.69820736138457,9.72131208410377,35317.454786933,0.0,1.0
2011-06-03,16.57,17.0,16.57,16.75,5223,9.57113138642897,9.81950715566038,9.57113138642897,9.67510263866537,9042.30717412504,0.0,1.0
2011-06-06,16.65,16.96,16.55,16.7,7957,9.61734083186737,9.79640243294118,9.55957902506937,9.64622173526637,13775.5386146875,0.0,1.0
2011-06-07,16.91,17.05,16.6,16.79,6400,9.76752152954218,9.84838805905938,9.58845992846837,9.69820736138457,11079.9858155084,0.0,1.0
2011-06-08,16.96,17.03,16.84,16.84,5900,9.79640243294118,9.83683569769978,9.72708826478357,9.72708826478357,10214.3619236718,0.0,1.0
2011-06-09,16.77,17.15,16.72,17.03,9200,9.68665500002497,9.90614986585738,9.65777409662597,9.83683569769978,15927.4796097933,0.0,1.0
2011-06-10,16.63,16.98,16.62,16.73,10300,9.60578847050777,9.80795479430078,9.60001228982797,9.66355027730577,17831.8521718338,0.0,1.0
2011-06-13,16.7,16.83,16.64,16.83,4100,9.64622173526637,9.72131208410377,9.61156465118757,9.72131208410377,7098.11591306006,0.0,1.0
2011-06-14,16.95,16.95,16.55,16.55,5900,9.79062625226138,9.79062625226138,9.55957902506937,9.55957902506937,10214.3619236718,0.0,1.0
2011-06-15,16.75,17.16,16.75,16.75,13500,9.67510263866537,9.91192604653718,9.67510263866537,9.67510263866537,23371.845079588,0.0,1.0
2011-06-16,16.91,17.1,16.74,16.84,18800,9.76752152954218,9.87726896245838,9.66932645798557,9.72708826478357,32547.4583330558,0.0,1.0
2011-06-17,16.78,17.05,16.78,17.03,30800,9.69243118070477,9.84838805905938,9.69243118070477,9.83683569769978,53322.4317371341,0.0,1.0
2011-06-20,17.0,17.08,16.75,16.75,3200,9.81950715566038,9.86571660109878,9.67510263866537,9.67510263866537,5539.99290775419,0.0,1.0
2011-06-21,17.55,17.81,16.79,16.95,12100,10.1371970930494,10.2873777907242,9.69820736138457,9.79062625226138,20948.0981824455,0.0,1.0
2011-06-22,17.23,17.49,17.23,17.46,4000,9.95235931129578,10.1025400089706,9.95235931129578,10.0852114669312,6924.99113469274,0.0,1.0
2011-06-23,17.43,17.9,17.04,17.16,17600,10.0678829248918,10.3393634168424,9.84261187837958,9.91192604653718,30469.960992648,0.0,1.0
2011-06-24,18.16,18.35,17.22,17.56,53400,10.4895441145172,10.5992915474334,9.94658313061598,10.1429732737292,92448.6316481481,0.0,1.0
2011-06-27,18.5,18.5,17.57,17.97,12600,10.6859342576304,10.6859342576304,10.148749454409,10.379796681601,21813.7220742821,0.0,1.0
2011-06-28,18.5,18.5,18.29,18.5,11600,10.6859342576304,10.6859342576304,10.5646344633546,10.6859342576304,20082.474290609,0.0,1.0
2011-06-29,18.33,18.5,18.32,18.5,1800,10.5877391860738,10.6859342576304,10.581963005394,10.6859342576304,3116.24601061173,0.0,1.0
2011-06-30,18.16,18.4,18.16,18.38,8600,10.4895441145172,10.6281724508324,10.4895441145172,10.6166200894728,14888.7309395894,0.0,1.0
2011-07-01,18.45,18.45,18.24,18.27,6800,10.6570533542314,10.6570533542314,10.5357535599556,10.553082101995,11772.4849289777,0.0,1.0
2011-07-05,18.44,18.5,18.05,18.07,4100,10.6512771735516,10.6859342576304,10.4260061270394,10.437558488399,7098.11591306006,0.0,1.0
2011-07-06,18.57,18.57,18.41,18.46,5400,10.726367522389,10.726367522389,10.6339486315122,10.6628295349112,9348.7380318352,0.0,1.0
2011-07-07,18.5,18.72,18.16,18.63,11400,10.6859342576304,10.813010232586,10.4895441145172,10.7610246064678,19736.2247338743,0.0,1.0
2011-07-08,18.2,18.45,18.2,18.35,2400,10.5126488372364,10.6570533542314,10.5126488372364,10.5992915474334,4154.99468081564,0.0,1.0
2011-07-11,18.25,18.5,17.74,18.03,14000,10.5415297406354,10.6859342576304,10.2469445259656,10.4144537656798,24237.4689714246,0.0,1.0
2011-07-12,18.05,18.75,18.05,18.24,7400,10.4260061270394,10.8303387746254,10.4260061270394,10.5357535599556,12811.2335991816,0.0,1.0
2011-07-13,18.17,18.7,18.01,18.36,14200,10.495320295197,10.8014578712264,10.4029014043202,10.6050677281132,24583.7185281592,0.0,1.0
2011-07-14,17.83,18.15,17.83,17.88,8300,10.2989301520838,10.4837679338374,10.2989301520838,10.3278110554828,14369.3566044874,0.0,1.0
2011-07-15,17.93,17.993,17.56,17.88,14200,10.3566919588818,10.3930818971645,10.1429732737292,10.3278110554828,24583.7185281592,0.0,1.0
2011-07-18,17.5,17.91,17.5,17.91,4200,10.1083161896504,10.3451395975222,10.1083161896504,10.3451395975222,7271.24069142737,0.0,1.0
2011-07-19,18.5,18.65,17.55,17.61,13800,10.6859342576304,10.7725769678274,10.1371970930494,10.1718541771282,23891.21941469,0.0,1.0
2011-07-20,17.93,18.47,17.9,18.47,6800,10.3566919588818,10.668605715591,10.3393634168424,10.668605715591,11772.4849289776,0.0,1.0
2011-07-21,18.5,18.5,17.98,18.05,8300,10.6859342576304,10.6859342576304,10.3855728622808,10.4260061270394,14369.3566044874,0.0,1.0
2011-07-22,18.34,18.5,18.08,18.5,9500,10.5935153667536,10.6859342576304,10.4433346690788,10.6859342576304,16446.8539448953,0.0,1.0
2011-07-25,17.91,18.35,17.58,18.05,16400,10.3451395975222,10.5992915474334,10.1545256350888,10.4260061270394,28392.4636522402,0.0,1.0
2011-07-26,17.68,18.27,17.63,17.95,13400,10.2122874418868,10.553082101995,10.1834065384878,10.3682443202414,23198.7203012206,0.0,1.0
2011-07-27,17.26,18.35,17.26,17.68,42600,9.96968785333518,10.5992915474334,9.96968785333518,10.2122874418868,73751.1555844777,0.0,1.0
2011-07-28,17.76,17.77,17.12,17.12,12000,10.3335872361626,10.3394056974442,9.96120571413872,9.96120571413872,20624.0093715164,0.13,1.0
2011-07-29,17.39,17.54,17.39,17.5,2000,10.1183041687425,10.2055810879669,10.1183041687425,10.1823072428404,3437.33489525275,0.0,1.0
2011-08-01,17.47,18.08,17.29,17.69,17300,10.1648518589955,10.5197779971745,10.0601195559263,10.2928580071912,29732.9468439363,0.0,1.0
2011-08-02,17.25,17.99,17.25,17.39,9500,10.0368457107998,10.4674118456399,10.0368457107998,10.1183041687425,16327.3407524505,0.0,1.0
2011-08-03,17.89,18.14,17.18,17.18,3500,10.4092272328237,10.5546887648643,9.99611648182846,9.99611648182846,6015.33606669229,0.0,1.0
2011-08-04,16.6,17.88,16.6,17.69,25200,9.65864572749432,10.4034087715421,9.65864572749432,10.2928580071912,43310.4196801845,0.0,1.0
2011-08-05,17.01,17.25,17.0,17.0,17200,9.89720264004086,10.0368457107998,9.89138417875924,9.89138417875924,29561.0800991736,0.0,1.0
2011-08-08,15.83,18.19,15.83,16.83,23100,9.21062420880934,10.5837810712724,9.21062420880934,9.79247033697165,39701.2180401691,0.0,1.0
2011-08-09,18.21,18.25,16.31,16.31,15900,10.5954179938356,10.6186918389621,9.48991035032725,9.48991035032725,27326.8124172594,0.0,1.0
2011-08-10,16.67,18.15,16.0,17.61,29700,9.69937495646568,10.5605072261459,9.30953805059693,10.2463103169382,51044.4231945032,0.0,1.0
2011-08-11,17.44,17.75,16.75,16.75,16000,10.1473964751507,10.327768774881,9.74592264671866,9.74592264671866,27498.6791620218,0.0,1.0
2011-08-12,16.89,17.58,16.89,17.58,3100,9.82738110466139,10.2288549330934,9.82738110466139,10.2288549330934,5327.86908764174,0.0,1.0
2011-08-15,17.26,17.656,16.48,17.06,14500,10.0426641720814,10.2730752388337,9.58882419211484,9.92629494644898,24920.6779905825,0.0,1.0
2011-08-16,17.08,17.36,16.36,16.99,12900,9.93793186901222,10.1008487848977,9.51900265673536,9.88556571747762,22170.8100743802,0.0,1.0
2011-08-17,17.03,17.64,16.82,17.07,4400,9.90883956260411,10.2637657007831,9.78665187569003,9.9321134077306,7562.13676955603,0.0,1.0
2011-08-18,15.8,17.08,15.8,16.51,27900,9.19316882496447,9.93793186901222,9.19316882496447,9.60627957595971,47950.8217887757,0.0,1.0
2011-08-19,15.75,16.69,15.64,15.64,9200,9.16407651855636,9.71101187902893,9.1000734444585,9.1000734444585,15811.7405181626,0.0,1.0
2011-08-22,16.18,16.39,16.0,16.39,7000,9.41427035366615,9.53645804058023,9.30953805059693,9.53645804058023,12030.6721333846,0.0,1.0
2011-08-23,16.89,17.2,16.25,16.29,18300,9.82738110466139,10.0077534043917,9.45499958263751,9.478273427764,31451.6142915626,0.0,1.0
2011-08-24,17.05,17.15,16.31,16.71,12400,9.92047648516736,9.97866109798359,9.48991035032725,9.72264880159217,21311.476350567,0.0,1.0
2011-08-25,16.55,17.1,16.55,17.1,8700,9.6295534210862,9.94956879157547,9.6295534210862,9.94956879157547,14952.4067943494,0.0,1.0
2011-08-26,16.78,17.05,16.55,16.73,6900,9.76337803056353,9.92047648516736,9.6295534210862,9.73428572415542,11858.805388622,0.0,1.0
2011-08-29,17.24,17.25,16.53,16.53,10400,10.0310272495182,10.0368457107998,9.61791649852296,9.61791649852296,17874.1414553142,0.0,1.0
2011-08-30,17.09,17.19,17.03,17.18,7500,9.94375033029385,10.0019349431101,9.90883956260411,9.99611648182846,12890.0058571978,0.0,1.0
2011-08-31,16.73,17.1,16.45,17.1,12000,9.73428572415542,9.94956879157547,9.57136880826997,9.94956879157547,20624.0093715164,0.0,1.0
2011-09-01,15.83,16.88,15.66,16.88,19000,9.21062420880934,9.82156264337976,9.11171036702175,9.82156264337976,32654.681504901,0.0,1.0
2011-09-02,15.75,16.17,15.75,15.99,16500,9.16407651855636,9.40845189238453,9.16407651855636,9.30371958931531,28358.0128858351,0.0,1.0
2011-09-06,15.38,16.19,15.26,15.47,12300,8.9487934511363,9.42008881494777,8.87897191575682,9.00115960267091,21139.6096058044,0.0,1.0
2011-09-07,16.14,16.18,15.7,16.09,13900,9.39099650853966,9.41427035366615,9.13498421214824,9.36190420213154,23889.4775220065,0.0,1.0
2011-09-08,15.38,16.0,15.38,15.92,13200,8.9487934511363,9.30953805059693,8.9487934511363,9.26299036034395,22686.4103086681,0.0,1.0
2011-09-09,14.95,15.573,14.95,15.35,15100,8.69859961602651,9.06108975387163,8.69859961602651,8.93133806729143,25951.8784591582,0.0,1.0
2011-09-12,15.41,15.94,14.83,15.02,7000,8.96624883498117,9.27462728290719,8.62877808064703,8.73932884499787,12030.6721333846,0.0,1.0
2011-09-13,15.37,15.45,14.94,14.94,6200,8.94297498985468,8.98952268010766,8.69278115474489,8.69278115474489,10655.7381752835,0.0,1.0
2011-09-14,15.61,15.61,15.54,15.58,9600,9.08261806061363,9.08261806061363,9.04188883164227,9.06516267676876,16499.2074972132,0.0,1.0
2011-09-15,15.76,15.79,15.5,15.6,9600,9.16989497983798,9.18735036368285,9.01861498651578,9.07679959933201,16499.2074972131,0.0,1.0
2011-09-16,15.58,16.0,15.56,15.8,25700,9.06516267676876,9.30953805059693,9.05352575420552,9.19316882496447,44169.7534039977,0.0,1.0
2011-09-19,15.41,15.93,15.08,15.32,4600,8.96624883498117,9.26880882162557,8.77423961268761,8.91388268344656,7905.8702590813,0.0,1.0
2011-09-20,15.09,15.98,15.09,15.12,8600,8.78005807396923,9.29790112803369,8.78005807396923,8.7975134578141,14780.5400495868,0.0,1.0
2011-09-21,14.42,15.52,14.42,15.18,10000,8.39022116810049,9.03025190907903,8.39022116810049,8.83242422550384,17186.6744762637,0.0,1.0
2011-09-22,14.15,14.92,14.15,14.17,19400,8.23312271349666,8.68114423218164,8.23312271349666,8.24475963605991,33342.1484839516,0.0,1.0
2011-09-23,15.35,15.65,14.5,14.51,17900,8.93133806729143,9.10589190574012,8.43676885835347,8.44258731963509,30764.147312512,0.0,1.0
2011-09-26,15.87,15.87,15.16,15.38,4300,9.23389805393583,9.23389805393583,8.82078730294059,8.9487934511363,7390.27002479339,0.0,1.0
2011-09-27,16.25,16.39,15.5527,16.0,20800,9.45499958263751,9.53645804058023,9.04927827746993,9.30953805059693,35748.2829106285,0.0,1.0
2011-09-28,15.35,16.51,15.34,16.51,15600,8.93133806729143,9.60627957595971,8.92551960600981,9.60627957595971,26811.2121829714,0.0,1.0
2011-09-29,16.24,16.62,15.85,15.85,7100,9.44918112135589,9.67028265005757,9.22226113137259,9.22226113137259,12202.5388781472,0.0,1.0
2011-09-30,15.63,16.05,15.53,15.95,9300,9.09425498317688,9.33863035700505,9.03607037036065,9.28044574418882,15983.6072629252,0.0,1.0
2011-10-03,15.28,16.43,15.25,15.5,17500,8.89060883832007,9.55973188570673,8.8731534544752,9.01861498651578,30076.6803334615,0.0,1.0
2011-10-04,16.54,16.55,15.25,15.25,29000,9.62373495980458,9.6295534210862,8.8731534544752,8.8731534544752,49841.3559811647,0.0,1.0
2011-10-05,16.87,16.88,16.22,16.77,8700,9.81574418209814,9.82156264337976,9.43754419879264,9.75755956928191,14952.4067943494,0.0,1.0
2011-10-06,17.1,17.13,16.36,16.76,14500,9.94956879157547,9.96702417542034,9.51900265673536,9.75174110800029,24920.6779905824,0.0,1.0
2011-10-07,16.16,17.1,15.77,17.1,15200,9.4026334311029,9.94956879157547,9.1757134411196,9.94956879157547,26123.7452039208,0.0,1.0
2011-10-10,17.25,17.25,16.14,16.14,19600,10.0368457107998,10.0368457107998,9.39099650853966,9.39099650853966,33685.8819734769,0.0,1.0
2011-10-11,17.25,17.25,17.02,17.2,11800,10.0368457107998,10.0368457107998,9.90302110132249,10.0077534043917,20280.2758819912,0.0,1.0
2011-10-12,17.75,17.75,17.25,17.25,15300,10.327768774881,10.327768774881,10.0368457107998,10.0368457107998,26295.6119486834,0.0,1.0
2011-10-13,17.75,17.75,17.26,17.7,5900,10.327768774881,10.327768774881,10.0426641720814,10.2986764684729,10140.1379409956,0.0,1.0
2011-10-14,18.25,18.25,17.65,17.89,13600,10.6186918389621,10.6186918389621,10.2695841620647,10.4092272328237,23373.8772877187,0.0,1.0
2011-10-17,17.41,17.85,17.38,17.75,12200,10.1299410913058,10.3859533876972,10.1124857074609,10.327768774881,20967.7428610417,0.0,1.0
2011-10-18,18.23,18.25,17.47,17.72,15200,10.6070549163989,10.6186918389621,10.1648518589955,10.3103133910361,26123.7452039208,0.0,1.0
2011-10-19,17.85,18.19,17.61,18.19,7500,10.3859533876972,10.5837810712724,10.2463103169382,10.5837810712724,12890.0058571978,0.0,1.0
2011-10-20,17.55,17.85,17.5,17.53,4500,10.2113995492485,10.3859533876972,10.1823072428404,10.1997626266853,7734.00351431867,0.0,1.0
2011-10-21,18.08,18.25,17.65,18.23,12600,10.5197779971745,10.6186918389621,10.2695841620647,10.6070549163989,21655.2098400923,0.0,1.0
2011-10-24,18.5,18.5,17.98,18.24,16200,10.7641533710027,10.7641533710027,10.4615933843583,10.6128733776805,27842.4126515472,0.0,1.0
2011-10-25,17.82,18.3,17.67,18.08,12300,10.3684980038523,10.6477841453702,10.281221084628,10.5197779971745,21139.6096058044,0.0,1.0
2011-10-26,18.01,18.21,17.5,18.09,31100,10.4790487682032,10.5954179938356,10.1823072428404,10.5255964584562,53450.55762118,0.0,1.0
2011-10-27,18.94,18.94,17.7,18.5,56900,11.0201656673941,11.0201656673941,10.2986764684729,10.7641533710027,97792.1777699406,0.0,1.0
2011-10-28,18.89,18.97,18.49,18.71,17000,11.0667133576471,11.1135813866895,10.8323732124349,10.9612602923016,29017.6486570061,0.13,1.0
2011-10-31,18.42,18.77,18.21,18.38,8500,10.7913636870227,10.9964113140834,10.6683351107863,10.7679296725015,14508.8243285031,0.0,1.0
2011-11-01,17.23,18.14,17.12,17.74,15700,10.0942017550164,10.6273255853742,10.029758215083,10.392985440162,26798.6519949997,0.0,1.0
2011-11-02,17.85,18.61,17.66,17.66,10900,10.4574289800953,10.9026752559985,10.3461174111195,10.3461174111195,18605.4335506687,0.0,1.0
2011-11-03,18.35,18.57,17.51,17.87,14100,10.7503541616106,10.8792412414773,10.2582398566649,10.4691459873559,24067.5791802227,0.0,1.0
2011-11-04,18.01,18.18,17.56,18.18,4200,10.5511650381802,10.6507595998954,10.2875323748165,10.6507595998954,7169.06613878976,0.0,1.0
2011-11-07,17.75,17.76,17.52,17.71,3200,10.3988439437923,10.4047024474226,10.2640983602952,10.3754099292711,5462.14562955408,0.0,1.0
2011-11-08,17.83,18.19,17.12,17.89,16100,10.4457119728347,10.6566181035257,10.029758215083,10.4808629946166,27481.4201986941,0.0,1.0
2011-11-09,16.27,17.41,16.16,17.23,29800,9.53178540650706,10.1996548203619,9.4673418665737,10.0942017550164,50866.2311752225,0.0,1.0
2011-11-10,16.99,17.4649,16.75,16.75,11400,9.95359766788906,10.2318180052923,9.81299358076173,9.81299358076173,19458.8938052864,0.0,1.0
2011-11-11,17.41,17.43,16.9,16.94,12100,10.1996548203619,10.2113718276225,9.90087113521631,9.92430514973753,20653.7381617514,0.0,1.0
2011-11-14,17.04,17.45,16.75,17.1,12900,9.98289018604058,10.2230888348831,9.81299358076173,10.0180412078224,22019.2745691399,0.0,1.0
2011-11-15,17.3,17.55,16.95,16.95,7700,10.1352112804285,10.2816738711862,9.93016365336783,9.93016365336783,13143.2879211146,0.0,1.0
2011-11-16,16.37,17.02,16.33,17.02,15800,9.59037044281012,9.97117317877997,9.56693642828889,9.97117317877997,26969.3440459233,0.0,1.0
2011-11-17,16.29,16.97,16.25,16.41,13200,9.54350241376767,9.94188066062845,9.52006839924645,9.61380445733134,22531.3507219106,0.0,1.0
2011-11-18,16.03,16.68,16.01,16.35,23400,9.39118131937973,9.77198405534959,9.37946431211912,9.5786534355495,39941.9399161143,0.0,1.0
2011-11-21,15.59,16.1699,15.59,16.0,24900,9.13340715964629,9.4731417851677,9.13340715964629,9.37360580848881,42502.3206799678,0.0,1.0
2011-11-22,15.56,16.38,15.56,15.66,13400,9.11583164875537,9.59622894644042,9.11583164875537,9.17441668505843,22872.7348237578,0.0,1.0
2011-11-23,15.25,15.68,15.25,15.51,43900,8.9342180362159,9.18613369231904,8.9342180362159,9.08653913060384,74933.8103554452,0.0,1.0
2011-11-25,15.51,15.945,15.25,15.28,13100,9.08653913060384,9.34138403852213,8.9342180362159,8.95179354710682,22360.6586709871,0.0,1.0
2011-11-28,16.72,16.91,15.79,16.14,27000,9.79541806987081,9.90672963884661,9.2505772322524,9.45562485931309,46086.8537493626,0.0,1.0
2011-11-29,16.61,17.4,16.5,16.73,20200,9.73097452993745,10.1937963167316,9.66653099000409,9.80127657350111,34479.7942865602,0.0,1.0
2011-11-30,16.19,17.2,16.18,17.2,204700,9.48491737746462,10.0766262441255,9.47905887383431,10.0766262441255,349406.628240538,0.0,1.0
2011-12-01,16.22,16.86,16.22,16.38,21400,9.50249288835553,9.87743712069509,9.50249288835553,9.59622894644042,36528.098897643,0.0,1.0
2011-12-02,16.78,16.96,16.32,16.56,9900,9.83056909165264,9.93602215699814,9.56107792465859,9.70168201178592,16898.513041433,0.0,1.0
2011-12-05,17.4,17.4,16.85,16.85,19300,10.1937963167316,10.1937963167316,9.87157861706478,9.87157861706478,32943.5658282481,0.0,1.0
2011-12-06,17.32,17.62,17.24,17.49,17500,10.1469282876891,10.3226833965983,10.1000602586467,10.2465228494043,29871.108911624,0.0,1.0
2011-12-07,17.36,17.5,17.175,17.47,8500,10.1703623022104,10.2523813530346,10.0619799850497,10.2348058421437,14508.824328503,0.0,1.0
2011-12-08,16.74,17.27,16.74,17.27,11600,9.80713507713142,10.1176357695376,9.80713507713142,10.1176357695376,19800.2779071336,0.0,1.0
2011-12-09,17.65,17.69,16.8,16.8,12500,10.3402589074892,10.3636929220104,9.84228609891325,9.84228609891325,21336.5063654457,0.0,1.0
2011-12-12,17.3,17.38,17.05,17.38,13800,10.1352112804285,10.182079309471,9.98874868967089,10.182079309471,23555.5030274521,0.0,1.0
2011-12-13,17.5,17.83,17.45,17.45,16000,10.2523813530346,10.4457119728347,10.2230888348831,10.2230888348831,27310.7281477706,0.0,1.0
2011-12-14,18.21,18.49,17.11,17.32,22800,10.6683351107863,10.8323732124349,10.0238997114527,10.1469282876891,38917.787610573,0.0,1.0
2011-12-15,18.5,18.51,18.21,18.51,13500,10.8382317160652,10.8440902196955,10.6683351107863,10.8440902196955,23043.4268746813,0.0,1.0
2011-12-16,18.3,18.6015,18.298,18.59,32700,10.7210616434591,10.8976955279128,10.719889942733,10.8909582487379,55816.3006520058,0.0,1.0
2011-12-19,18.31,18.69,18.27,18.39,11400,10.7269201470894,10.949543285041,10.7034861325682,10.7737881761318,19458.8938052864,0.0,1.0
2011-12-20,19.24,19.25,18.68,18.69,25900,11.2717609847078,11.2776194883381,10.9436847814107,10.949543285041,44209.2411892034,0.0,1.0
2011-12-21,19.32,19.37,18.7,19.15,7000,11.3186290137502,11.3479215319018,10.9554017886713,11.219034452035,11948.4435646496,0.0,1.0
2011-12-22,19.51,19.56,18.78,19.5,5200,11.429940582726,11.4592331008776,11.0022698177137,11.4240820790957,8875.98664802543,0.0,1.0
2011-12-23,19.77,19.88,18.72,19.59,18200,11.582261677114,11.6467052170473,10.9671187959319,11.4768086117685,31065.9532680889,0.0,1.0
2011-12-27,19.36,19.88,18.66,19.68,13900,11.3420630282715,11.6467052170473,10.9319677741501,11.5295351444412,23726.1950783755,0.0,1.0
2011-12-28,18.19,19.61,18.19,19.47,5700,10.6566181035257,11.4885256190291,10.6566181035257,11.4065065682048,9729.44690264324,0.0,1.0
2011-12-29,19.53,19.54,18.17,18.17,6100,11.4416575899867,11.447516093617,10.6449010962651,10.6449010962651,10412.2151063374,0.0,1.0
2011-12-30,19.5,19.88,18.89,19.5,16300,11.4240820790957,11.6467052170473,11.0667133576471,11.4240820790957,27822.8043005412,0.0,1.0
2012-01-03,19.66,19.89,19.28,19.89,8700,11.5178181371806,11.6525637206777,11.295194999229,11.6525637206777,14850.2084303502,0.0,1.0
2012-01-04,19.66,19.8,19.4,19.47,4200,11.5178181371806,11.5998371880049,11.3654970427927,11.4065065682048,7169.06613878976,0.0,1.0
2012-01-05,19.46,19.73,19.33,19.62,3900,11.4006480645745,11.5588276625928,11.3244875173805,11.4943841226594,6656.98998601906,0.0,1.0
2012-01-06,19.38,19.5,19.38,19.45,9300,11.3537800355321,11.4240820790957,11.3537800355321,11.3947895609442,15874.3607358915,0.0,1.0
2012-01-09,19.59,19.6,19.38,19.52,6900,11.4768086117685,11.4826671153988,11.3537800355321,11.4357990863564,11777.751513726,0.0,1.0
2012-01-10,19.85,19.85,18.97,19.77,12300,11.6291297061564,11.6291297061564,11.1135813866895,11.582261677114,20995.1222635986,0.0,1.0
2012-01-11,19.95,19.95,19.58,19.73,4600,11.6877147424595,11.6877147424595,11.4709501081382,11.5588276625928,7851.834342484,0.0,1.0
2012-01-12,20.13,20.13,19.31,20.0,4000,11.793167807805,11.793167807805,11.3127705101199,11.717007260611,6827.68203694261,0.0,1.0
2012-01-13,19.33,19.58,19.1501,19.56,8800,11.3244875173805,11.4709501081382,11.2190930370713,11.4592331008776,15020.9004812738,0.0,1.0
2012-01-17,19.41,19.93,18.3,18.3,20100,11.371355546423,11.6759977351989,10.7210616434591,10.7210616434591,34309.1022356366,0.0,1.0
2012-01-18,19.99,19.99,19.34,19.34,4800,11.7111487569807,11.7111487569807,11.3303460210109,11.3303460210109,8193.21844433114,0.0,1.0
2012-01-19,19.9,20.0,19.4,20.0,11400,11.658422224308,11.717007260611,11.3654970427927,11.717007260611,19458.8938052864,0.0,1.0
2012-01-20,20.4,20.42,19.595,19.91,9400,11.9513474058232,11.9630644130838,11.4797378635836,11.6642807279383,16045.0527868152,0.0,1.0
2012-01-23,20.405,20.8,20.28,20.8,5800,11.9542766576384,12.1856875510355,11.8810453622596,12.1856875510355,9900.13895356678,0.0,1.0
2012-01-24,20.91,20.96,20.19,20.3,10500,12.2501310909688,12.2794236091203,11.8283188295868,11.8927623695202,17922.6653469744,0.0,1.0
2012-01-25,20.97,21.25,20.86,20.99,17000,12.2852821127506,12.4493202143992,12.2208385728173,12.2969991200113,29017.6486570062,0.0,1.0
2012-01-26,20.7,21.0,20.575,21.0,12300,12.1271025147324,12.3028576236416,12.0538712193536,12.3028576236416,20995.1222635985,0.0,1.0
2012-01-27,21.16,21.16,20.44,20.67,11700,12.3965936817265,12.3965936817265,11.9747814203445,12.1095270038415,19970.9699580571,0.0,1.0
2012-01-30,20.24,20.705,20.07,20.65,11800,11.9337718949323,12.2079420496331,11.8335376448267,12.1755133216577,20013.1192470187,0.13,1.0
2012-01-31,19.8,20.51,19.6,20.51,16100,11.6743420711294,12.0929674686295,11.5564194239463,12.0929674686295,27306.0355827967,0.0,1.0
2012-02-01,20.84,20.85,19.87,19.99,19800,12.2875398364817,12.2934359688409,11.7156149976435,11.7863685859534,33581.3356856753,0.0,1.0
2012-02-02,21.23,21.25,20.32,20.87,9500,12.5174889984888,12.5292812632071,11.9809409538056,12.3052282335592,16112.2570209048,0.0,1.0
2012-02-03,21.75,22.44,21.25,21.5,15100,12.8240878811649,13.2309210139467,12.5292812632071,12.676684572186,25610.0085279646,0.0,1.0
2012-02-06,21.82,21.89,21.4,21.56,11600,12.865360807679,12.9066337341931,12.6177232485944,12.7120613663409,19673.9138360522,0.0,1.0
2012-02-07,21.6,21.89,21.6,21.86,3900,12.7356458957776,12.9066337341931,12.7356458957776,12.8889453371156,6614.50551384513,0.0,1.0
2012-02-08,22.0,22.0,21.6,21.6,5900,12.9714911901438,12.9714911901438,12.7356458957776,12.7356458957776,10006.5596235093,0.0,1.0
2012-02-09,21.56,22.11,21.56,22.11,3600,12.7120613663409,13.0363486460945,12.7120613663409,13.0363486460945,6105.69739739554,0.0,1.0
2012-02-10,21.48,21.635,21.46,21.46,4100,12.6648923074677,12.7562823590346,12.6531000427494,12.6531000427494,6953.71092481156,0.0,1.0
2012-02-13,21.8,21.8,21.4,21.75,5400,12.8535685429607,12.8535685429607,12.6177232485944,12.8240878811649,9158.54609609327,0.0,1.0
2012-02-14,21.6,21.73,21.29,21.555,2200,12.7356458957776,12.8122956164466,12.5528657926437,12.7091133001614,3731.25952063059,0.0,1.0
2012-02-15,21.59,21.75,21.42,21.75,5700,12.7297497634184,12.8240878811649,12.6295155133128,12.8240878811649,9667.35421254291,0.0,1.0
2012-02-16,21.98,22.0,21.51,21.51,7400,12.9596989254255,12.9714911901438,12.6825807045452,12.6825807045452,12550.6002057575,0.0,1.0
2012-02-17,22.02,22.25,21.78,22.0,10400,12.9832834548621,13.1188944991227,12.8417762782424,12.9714911901438,17638.6813702538,0.0,1.0
2012-02-21,21.96,22.19,21.93,22.11,2300,12.9479066607072,13.0835177049678,12.9302182636297,13.0363486460945,3900.8622261138,0.0,1.0
2012-02-22,21.8,21.99,21.61,21.95,3500,12.8535685429607,12.9655950577847,12.7415420281367,12.942010528348,5936.09469191231,0.0,1.0
2012-02-23,22.19,22.22,21.75,22.2,9400,13.0835177049678,13.1012061020453,12.8240878811649,13.0894138373269,15942.6543154216,0.0,1.0
2012-02-24,21.81,22.0,21.7,22.0,8100,12.8594646753199,12.9714911901438,12.7946072193691,12.9714911901438,13737.8191441399,0.0,1.0
2012-02-27,21.86,22.0,21.531,21.69,3300,12.8889453371156,12.9714911901438,12.6949625824994,12.78871108701,5596.8892809459,0.0,1.0
2012-02-28,21.79,21.94,21.7,21.94,2000,12.8476724106015,12.9361143959889,12.7946072193691,12.9361143959889,3392.05410966419,0.0,1.0
2012-02-29,21.65,22.0,21.645,21.96,12100,12.7651265575734,12.9714911901438,12.7621784913938,12.9479066607072,20521.9273634682,0.0,1.0
2012-03-01,21.02,21.82,21.0,21.77,8200,12.3936702189465,12.865360807679,12.3818779542282,12.8358801458832,13907.4218496231,0.0,1.0
2012-03-02,19.11,21.14,19.06,21.14,14000,11.2675089383477,12.4644238072564,11.2380282765519,12.4644238072564,23744.3787676491,0.0,1.0
2012-03-05,19.35,19.35,19.175,19.27,8100,11.4090161149674,11.4090161149674,11.3058337986822,11.3618470560942,13737.8191441399,0.0,1.0
2012-03-06,19.08,19.245,19.02,19.15,8800,11.2498205412702,11.3471067251963,11.2144437471153,11.2910934677843,14925.0380825224,0.0,1.0
2012-03-07,19.15,19.26,19.0,19.26,6500,11.2910934677843,11.355950923735,11.2026514823969,11.355950923735,11024.1758564086,0.0,1.0
2012-03-08,19.28,19.57,19.0,19.33,5400,11.3677431884533,11.5387310268688,11.2026514823969,11.3972238502491,9158.54609609329,0.0,1.0
2012-03-09,19.85,19.96,19.31,19.31,7400,11.7038227329252,11.7686801888759,11.3854315855308,11.3854315855308,12550.6002057575,0.0,1.0
2012-03-12,20.235,20.5,19.99,19.99,6300,11.9308238287527,12.0870713362704,11.7863685859534,11.7863685859534,10684.9704454422,0.0,1.0
2012-03-13,21.47,21.47,20.38,20.71,8300,12.6589961751085,12.6589961751085,12.0163177479605,12.2108901158127,14077.0245551064,0.0,1.0
2012-03-14,21.66,21.89,21.09,21.65,15400,12.7710226899325,12.9066337341931,12.4349431454606,12.7651265575734,26118.8166444142,0.0,1.0
2012-03-15,22.0,22.0,21.6,21.73,9200,12.9714911901438,12.9714911901438,12.7356458957776,12.8122956164466,15603.4489044552,0.0,1.0
2012-03-16,22.4,22.4,21.775,22.13,30800,13.2073364845101,13.2073364845101,12.8388282120628,13.0481409108129,52237.6332888282,0.0,1.0
2012-03-19,22.88,23.0,22.445,22.5,12300,13.4903508377496,13.5611044260595,13.2338690801263,13.2662978081016,20861.1327744346,0.0,1.0
2012-03-20,22.755,22.85,22.58,22.81,6000,13.4166491832601,13.4726624406721,13.3134668669749,13.4490779112355,10176.1623289925,0.0,1.0
2012-03-21,22.57,22.85,22.44,22.85,3600,13.3075707346157,13.4726624406721,13.2309210139467,13.4726624406721,6105.69739739553,0.0,1.0
2012-03-22,22.59,22.6,22.175,22.4,2600,13.319362999334,13.3252591316932,13.0746735064291,13.2073364845101,4409.67034256344,0.0,1.0
2012-03-23,22.9,22.9,22.491,22.64,10500,13.5021431024679,13.5021431024679,13.2609912889784,13.3488436611298,17808.2840757369,0.0,1.0
2012-03-26,23.01,23.23,22.67,22.97,24200,13.5670005584186,13.69671547032,13.3665320582073,13.543416028982,41043.8547269365,0.0,1.0
2012-03-27,22.96,23.12,22.73,23.12,7300,13.5375198966228,13.6318580143693,13.4019088523622,13.6318580143693,12380.9975002743,0.0,1.0
2012-03-28,23.17,23.49,22.955,22.98,6600,13.6613386761651,13.8500149116581,13.5345718304432,13.5493121613411,11193.7785618918,0.0,1.0
2012-03-29,23.2,23.45,22.5901,23.07,6900,13.6790270732426,13.8264303822215,13.3194219606576,13.6023773525735,11702.5866783414,0.0,1.0
2012-03-30,23.8,24.0,22.99,23.48,47100,14.032795014792,14.1507176619751,13.5552082937003,13.844118779299,79882.8742825911,0.0,1.0
2012-04-02,24.0,24.0,23.35,23.68,18200,14.1507176619751,14.1507176619751,13.7674690586299,13.9620414264821,30867.6923979439,0.0,1.0
2012-04-03,23.36,23.72,23.32,23.64,5400,13.7733651909891,13.9856259559187,13.7497806615525,13.9384568970455,9158.54609609326,0.0,1.0
2012-04-04,23.6,23.99,23.191,23.2,10300,13.9148723676088,14.1448215296159,13.6737205541193,13.6790270732426,17469.0786647705,0.0,1.0
2012-04-05,23.06,23.85,23.06,23.49,5600,13.5964812202144,14.0622756765877,13.5964812202144,13.8500149116581,9497.75150705968,0.0,1.0
2012-04-09,22.02,22.62,22.02,22.59,10600,12.9832834548621,13.3370513964115,12.9832834548621,13.319362999334,17977.8867812202,0.0,1.0
2012-04-10,21.19,23.975,21.15,22.08,24900,12.4939044690522,14.1359773310772,12.4703199396155,13.0186602490171,42231.0736653189,0.0,1.0
2012-04-11,21.53,21.6,21.09,21.6,11200,12.6943729692635,12.7356458957776,12.4349431454606,12.7356458957776,18995.5030141193,0.0,1.0
2012-04-12,21.85,21.97,21.33,21.43,9600,12.8830492047565,12.9538027930664,12.5764503220804,12.6354116456719,16281.859726388,0.0,1.0
2012-04-13,21.29,21.78,21.1,21.6,17000,12.5528657926437,12.8417762782424,12.4408392778198,12.7356458957776,28832.4599321455,0.0,1.0
2012-04-16,21.94,22.05,21.35,21.39,3700,12.9361143959889,13.0009718519396,12.5882425867987,12.6118271162353,6275.30010287872,0.0,1.0
2012-04-17,22.42,22.95,21.72,22.05,6200,13.2191287492284,13.5316237642637,12.8063994840874,13.0009718519396,10515.3677399589,0.0,1.0
2012-04-18,21.96,22.45,21.9,22.31,4000,12.9479066607072,13.2368171463059,12.9125298665523,13.1542712932777,6784.10821932835,0.0,1.0
2012-04-19,21.52,22.98,21.5,22.12,6600,12.6884768369043,13.5493121613411,12.676684572186,13.0422447784537,11193.7785618918,0.0,1.0
2012-04-20,21.73,22.95,21.6,22.95,11000,12.8122956164466,13.5316237642637,12.7356458957776,13.5316237642637,18656.297603153,0.0,1.0
2012-04-23,20.52,21.54,20.52,21.3,22100,12.0988636009887,12.7002691016226,12.0988636009887,12.5587619250029,37482.1979117891,0.0,1.0
2012-04-24,21.82,21.84,20.52,20.52,7300,12.865360807679,12.8771530723973,12.0988636009887,12.0988636009887,12380.9975002743,0.0,1.0
2012-04-25,22.78,22.78,22.0,22.0,4200,13.431389514158,13.431389514158,12.9714911901438,12.9714911901438,7123.31363029478,0.0,1.0
2012-04-26,22.62,22.72,22.3,22.61,3100,13.3370513964115,13.3960127200031,13.1483751609185,13.3311552640524,5257.68386997948,0.0,1.0
2012-04-27,22.97,23.15,22.6,22.6,19000,13.6318580143693,13.7386814554919,13.4122764965062,13.4122764965062,32015.4449628188,0.15,1.0
2012-04-30,22.08,22.51,21.72,22.3,8100,13.1036754443742,13.3588647759449,12.8900285621289,13.2342374279685,13648.6896946753,0.0,1.0
2012-05-01,21.06,22.86,21.01,22.08,11000,12.498342611346,13.5665770225722,12.4686694332564,13.1036754443742,18535.2576100529,0.0,1.0
2012-05-02,20.49,21.1,20.19,20.9,10200,12.1600683811244,12.5220811538177,11.9820293125867,12.4033884414592,17187.2388747763,0.0,1.0
2012-05-03,20.12,21.01,20.04,20.5,11000,11.9404868632612,12.4686694332564,11.8930097783179,12.1660030167423,18535.257610053,0.0,1.0
2012-05-04,20.2,20.33,20.02,20.02,11900,11.9879639482046,12.0651142112376,11.881140507082,11.881140507082,20051.7786872391,0.0,1.0
2012-05-07,20.25,20.59,20.061,20.14,3400,12.0176371262942,12.2194147373036,11.9054725131155,11.9523561344971,5729.07962492547,0.0,1.0
2012-05-08,21.04,21.53,20.02,20.02,20400,12.4864733401102,12.7772704853884,11.881140507082,11.881140507082,34374.4777495526,0.0,1.0
2012-05-09,20.46,21.07,20.46,20.91,4300,12.1422644742706,12.5042772469639,12.1422644742706,12.4093230770772,7245.60070211162,0.0,1.0
2012-05-10,20.99,21.0,20.89,20.89,800,12.4568001620206,12.4627347976385,12.3974538058413,12.3974538058413,1348.01873527657,0.0,1.0
2012-05-11,21.7,21.7,20.16,20.75,5600,12.8781592908931,12.8781592908931,11.9642254057329,12.3143689071904,9436.13114693603,0.0,1.0
2012-05-14,20.44,21.56,20.44,21.48,8400,12.1303952030348,12.7950743922422,12.1303952030348,12.7475973072988,14154.196720404,0.0,1.0
2012-05-15,20.2,20.8,20.2,20.55,3500,11.9879639482046,12.34404208528,11.9879639482046,12.1956761948319,5897.58196683504,0.0,1.0
2012-05-16,20.05,20.74,20.05,20.39,3400,11.8989444139358,12.3084342715725,11.8989444139358,12.1007220249452,5729.07962492544,0.0,1.0
2012-05-17,20.17,20.8,20.15,20.27,9300,11.9701600413509,12.34404208528,11.958290770115,12.0295063975301,15670.7177975902,0.0,1.0
2012-05-18,20.28,20.72,20.11,20.11,10000,12.035441033148,12.2965650003366,11.9345522276433,11.9345522276433,16850.2341909572,0.0,1.0
2012-05-21,21.47,21.48,20.46,20.46,7900,12.7416626716809,12.7475973072988,12.1422644742706,12.1422644742706,13311.6850108562,0.0,1.0
2012-05-22,20.86,22.35,20.86,21.4,8500,12.3796498989876,13.2639106060581,12.3796498989876,12.7001202223554,14322.6990623136,0.0,1.0
2012-05-23,20.36,21.35,20.21,20.79,6000,12.0829181180914,12.6704470442658,11.9938985838226,12.3381074496621,10110.1405145743,0.0,1.0
2012-05-24,20.9,21.24,20.37,20.48,12600,12.4033884414592,12.6051660524686,12.0888527537093,12.1541337455065,21231.2950806062,0.0,1.0
2012-05-25,21.3,21.75,20.51,21.0,11000,12.6407738661762,12.9078324689827,12.1719376523602,12.4627347976385,18535.2576100529,0.0,1.0
2012-05-29,21.45,21.45,21.16,21.41,7600,12.729793400445,12.729793400445,12.5576889675252,12.7060548579733,12806.1779851275,0.0,1.0
2012-05-30,20.65,21.48,20.65,21.09,8300,12.2550225510112,12.7475973072988,12.2550225510112,12.5161465181998,13985.6943784944,0.0,1.0
2012-05-31,20.31,21.24,20.31,21.01,18600,12.0532449400018,12.6051660524686,12.0532449400018,12.4686694332564,31341.4355951804,0.0,1.0
2012-06-01,19.61,20.05,19.51,20.01,16700,11.6378204467472,11.8989444139358,11.5784740905679,11.8752058714641,28139.8910988985,0.0,1.0
2012-06-04,20.13,20.33,19.68,19.68,2700,11.9464214988792,12.0651142112376,11.6793628960726,11.6793628960726,4549.56323155843,0.0,1.0
2012-06-05,20.85,20.94,20.04,20.04,10300,12.3737152633696,12.4271269839309,11.8930097783179,11.8930097783179,17355.741216686,0.0,1.0
2012-06-06,21.77,21.83,20.9,21.03,7500,12.9197017402186,12.9553095539261,12.4033884414592,12.4805387044922,12637.6756432179,0.0,1.0
2012-06-07,21.8,21.9999,21.1105,21.99,11900,12.9375056470723,13.0561390130746,12.5283125212165,13.0502637238129,20051.7786872391,0.0,1.0
2012-06-08,22.33,22.33,21.67,21.67,4500,13.2520413348222,13.2520413348222,12.8603553840393,12.8603553840393,7582.60538593077,0.0,1.0
2012-06-11,21.5,22.35,21.29,22.35,12100,12.7594665785346,13.2639106060581,12.6348392305582,13.2639106060581,20388.7833710583,0.0,1.0
2012-06-12,22.09,22.21,21.48,21.61,4800,13.1096100799921,13.1808257074072,12.7475973072988,12.8247475703318,8088.11241165945,0.0,1.0
2012-06-13,21.27,22.07,21.11,22.07,9000,12.6229699593224,13.0977408087562,12.5280157894356,13.0977408087562,15165.2107718615,0.0,1.0
2012-06-14,22.14,22.15,21.15,21.51,6900,13.1392832580817,13.1452178936996,12.5517543319073,12.7654012141526,11626.6615917605,0.0,1.0
2012-06-15,23.0,23.0,21.91,22.19,31200,13.6496619212231,13.6496619212231,13.0027866388695,13.1689564361713,52572.7306757865,0.0,1.0
2012-06-18,22.53,22.69,21.85,22.69,10100,13.3707340471807,13.4656882170675,12.9671788251619,13.4656882170675,17018.7365328668,0.0,1.0
2012-06-19,23.0,23.0,21.53,22.57,15700,13.6496619212231,13.6496619212231,12.7772704853884,13.3944725896524,26454.8676798028,0.0,1.0
2012-06-20,22.7,22.95,22.18,22.4,3700,13.4716228526854,13.6199887431335,13.1630218005534,13.2935837841477,6234.58665065417,0.0,1.0
2012-06-21,22.07,22.73,22.02,22.73,7400,13.0977408087562,13.4894267595392,13.0680676306666,13.4894267595392,12469.1733013084,0.0,1.0
2012-06-22,22.92,22.99,22.035,22.34,27600,13.6021848362797,13.6437272856052,13.0769695840935,13.2579759704402,46506.6463670419,0.0,1.0
2012-06-25,22.45,22.82,21.65,22.31,5700,13.3232569622373,13.5428384801005,12.8484861128035,13.2401720635864,9604.63348884562,0.0,1.0
2012-06-26,22.75,22.75,22.21,22.59,3500,13.501296030775,13.501296030775,13.1808257074072,13.4063418608882,5897.58196683503,0.0,1.0
2012-06-27,22.99,23.02,22.2601,22.68,7200,13.6437272856052,13.6615311924589,13.210558231853,13.4597535814496,12132.1686174892,0.0,1.0
2012-06-28,22.4,22.84,22.16,22.8,7200,13.2935837841477,13.5547077513363,13.1511525293176,13.5309692088646,12132.1686174892,0.0,1.0
2012-06-29,22.99,23.01,22.81,23.01,14700,13.6437272856052,13.655596556841,13.5369038444826,13.655596556841,24769.844260707,0.0,1.0
2012-07-02,23.14,23.14,22.95,23.0,13000,13.732746819874,13.732746819874,13.6199887431335,13.6496619212231,21905.3044482444,0.0,1.0
2012-07-03,23.25,23.25,23.08,23.08,5200,13.7980278116712,13.7980278116712,13.6971390061665,13.6971390061665,8762.12177929773,0.0,1.0
2012-07-05,23.0,23.25,22.99,23.0,4800,13.6496619212231,13.7980278116712,13.6437272856052,13.6496619212231,8088.11241165946,0.0,1.0
2012-07-06,22.56,23.19,22.49,22.67,5600,13.3885379540345,13.7624199979636,13.346995504709,13.4538189458316,9436.13114693602,0.0,1.0
2012-07-09,22.69,22.74,22.5,22.5,1400,13.4656882170675,13.4953613951571,13.3529301403269,13.3529301403269,2359.03278673401,0.0,1.0
2012-07-10,22.96,22.96,22.5,22.93,6300,13.6259233787514,13.6259233787514,13.3529301403269,13.6081194718976,10615.647540303,0.0,1.0
2012-07-11,22.65,22.95,22.51,22.83,9600,13.4419496745958,13.6199887431335,13.3588647759449,13.5487731157184,16176.2248233189,0.0,1.0
2012-07-12,22.82,22.94,22.74,22.75,13100,13.5428384801005,13.6140541075156,13.4953613951571,13.501296030775,22073.8067901539,0.0,1.0
2012-07-13,23.72,23.72,22.92,23.0,6900,14.0769556857136,14.0769556857136,13.6021848362797,13.6496619212231,11626.6615917604,0.0,1.0
2012-07-16,23.15,23.56,22.99,23.56,1900,13.7386814554919,13.9820015158268,13.6437272856052,13.9820015158268,3201.54449628188,0.0,1.0
2012-07-17,22.78,23.25,22.04,23.2,11700,13.5190999376288,13.7980278116712,13.0799369019025,13.7683546335816,19714.7740034199,0.0,1.0
2012-07-18,22.76,23.0,22.42,22.84,18600,13.5072306663929,13.6496619212231,13.3054530553836,13.5547077513363,31341.4355951805,0.0,1.0
2012-07-19,22.52,22.89,22.2,22.55,4700,13.3647994115628,13.5843809294259,13.1748910717892,13.3826033184166,7919.61006974988,0.0,1.0
2012-07-20,22.25,23.59,22.23,22.48,9400,13.2045642498789,13.9998054226806,13.192694978643,13.3410608690911,15839.2201394997,0.0,1.0
2012-07-23,22.235,22.88,22.01,22.01,6600,13.195662296452,13.578446293808,13.0621329950487,13.0621329950487,11121.1545660317,0.0,1.0
2012-07-24,22.15,22.41,22.01,22.41,7100,13.1452178936996,13.2995184197656,13.0621329950487,13.2995184197656,11963.6662755796,0.0,1.0
2012-07-25,22.11,22.5,22.0101,22.43,11400,13.1214793512279,13.3529301403269,13.0621923414049,13.3113876910015,19209.2669776913,0.0,1.0
2012-07-26,22.22,22.62,22.1,22.48,10800,13.1867603430251,13.424145767742,13.11554471561,13.3410608690911,18198.2529262338,0.0,1.0
2012-07-27,22.58,22.79,22.06,22.25,11400,13.4004072252703,13.5250345732467,13.0918061731383,13.2045642498789,19209.2669776912,0.0,1.0
2012-07-30,22.1,22.51,22.1,22.51,3200,13.2045642498789,13.4495358038359,13.2045642498789,13.4495358038359,5355.7238740876,0.15,1.0
2012-07-31,21.64,22.12,21.47,22.12,11200,12.929718116171,13.2165140817792,12.8281445450181,13.2165140817792,18745.0335593066,0.0,1.0
2012-08-01,20.16,21.865,20.15,21.865,16200,12.0454305555456,13.0641537250498,12.0394556395954,13.0641537250498,27113.3521125685,0.0,1.0
2012-08-02,20.335,20.55,20.06,20.19,8600,12.1499915846736,12.2784522776023,11.9856813960439,12.0633553033961,14393.5079116105,0.0,1.0
2012-08-03,21.45,22.41,20.6,20.73,7900,12.8161947131177,13.3897866443342,12.3083268573532,12.3860007647054,13221.9433141538,0.0,1.0
2012-08-06,21.48,21.83,20.6501,21.4,4000,12.8341194609682,13.0432415192242,12.3382611862635,12.7863201333669,6694.65484260953,0.0,1.0
2012-08-07,21.44,21.76,21.01,21.59,10300,12.8102197971676,13.001417107573,12.5532984113102,12.8998435364201,17238.7362197194,0.0,1.0
2012-08-08,21.51,21.51,20.79,21.25,4200,12.8520442088188,12.8520442088188,12.4218502604064,12.6966963941143,7029.38758473996,0.0,1.0
2012-08-09,21.56,21.56,21.31,21.31,1500,12.8819187885696,12.8819187885696,12.7325458898153,12.7325458898153,2510.49556597857,0.0,1.0
2012-08-10,21.14,21.6,21.14,21.6,1300,12.6309723186624,12.9058184523703,12.6309723186624,12.9058184523703,2175.76282384809,0.0,1.0
2012-08-13,21.5,22.32,21.2,21.23,8000,12.8460692928686,13.3360124007826,12.6668218143634,12.684746562214,13389.309685219,0.0,1.0
2012-08-14,20.84,21.599,20.76,21.59,4600,12.4517248401573,12.9052209607753,12.4039255125559,12.8998435364201,7698.85306900092,0.0,1.0
2012-08-15,21.0,21.0,20.78,20.78,5000,12.54732349536,12.54732349536,12.4158753444562,12.4158753444562,8368.3185532619,0.0,1.0
2012-08-16,21.24,21.48,20.53,20.58,14800,12.6907214781641,12.8341194609682,12.266502445702,12.2963770254528,24770.2229176552,0.0,1.0
2012-08-17,21.89,21.89,21.05,21.16,5700,13.0790910149253,13.0790910149253,12.5771980751109,12.6429221505628,9539.88315071853,0.0,1.0
2012-08-20,21.75,21.78,21.04,21.78,3100,12.9954421916229,13.0133669394734,12.5712231591607,13.0133669394734,5188.35750302236,0.0,1.0
2012-08-21,21.42,21.98,21.42,21.89,4400,12.7982699652672,13.1328652584768,12.7982699652672,13.0790910149253,7364.12032687047,0.0,1.0
2012-08-22,21.05,21.05,21.05,21.05,200,12.5771980751109,12.5771980751109,12.5771980751109,12.5771980751109,334.732742130475,0.0,1.0
2012-08-23,20.55,21.0,20.541,20.65,4600,12.2784522776023,12.54732349536,12.2730748532471,12.338201437104,7698.85306900094,0.0,1.0
2012-08-24,21.01,21.04,20.52,20.52,2600,12.5532984113102,12.5712231591607,12.2605275297518,12.2605275297518,4351.52564769618,0.0,1.0
2012-08-27,20.99,21.25,20.38,21.25,3700,12.5413485794098,12.6966963941143,12.1768787064494,12.6966963941143,6192.55572941382,0.0,1.0
2012-08-28,21.21,21.21,20.369,20.369,5800,12.6727967303136,12.6727967303136,12.1703062989042,12.1703062989042,9707.2495217838,0.0,1.0
2012-08-29,21.76,21.76,21.12,21.15,3800,13.001417107573,13.001417107573,12.6190224867621,12.6369472346126,6359.92210047906,0.0,1.0
2012-08-30,20.99,21.9,20.99,21.9,4100,12.5413485794098,13.0850659308754,12.5413485794098,13.0850659308754,6862.02121367477,0.0,1.0
2012-08-31,21.05,21.3599,20.69,21.16,3400,12.5771980751109,12.7623607204067,12.3621011009047,12.6429221505628,5690.45661621807,0.0,1.0
2012-09-04,21.01,21.05,20.85,20.85,5400,12.5532984113102,12.5771980751109,12.4576997561074,12.4576997561074,9037.78403752283,0.0,1.0
2012-09-05,20.86,21.59,20.599,21.04,8800,12.4636746720576,12.8998435364201,12.3077293657581,12.5712231591607,14728.2406537409,0.0,1.0
2012-09-06,21.0,21.1,20.75,21.09,15500,12.54732349536,12.6070726548617,12.3979505966057,12.6010977389115,25941.7875151119,0.0,1.0
2012-09-07,21.01,21.19,21.0,21.09,5300,12.5532984113102,12.6608468984133,12.54732349536,12.6010977389115,8870.41766645759,0.0,1.0
2012-09-10,20.86,21.07,20.84,21.07,8800,12.4636746720576,12.5891479070112,12.4517248401573,12.5891479070112,14728.2406537409,0.0,1.0
2012-09-11,21.01,21.01,20.9,21.0,7300,12.5532984113102,12.5532984113102,12.4875743358583,12.54732349536,12217.7450877623,0.0,1.0
2012-09-12,21.1,21.12,20.72,21.12,8000,12.6070726548617,12.6190224867621,12.3800258487552,12.6190224867621,13389.3096852191,0.0,1.0
2012-09-13,21.45,21.55,21.08,21.16,22400,12.8161947131177,12.8759438726194,12.5951228229614,12.6429221505628,37490.0671186133,0.0,1.0
2012-09-14,21.25,21.56,21.1,21.56,27400,12.6966963941143,12.8819187885696,12.6070726548617,12.8819187885696,45858.3856718751,0.0,1.0
2012-09-17,21.21,21.24,20.37,21.24,11600,12.6727967303136,12.6907214781641,12.1709037904992,12.6907214781641,19414.4990435676,0.0,1.0
2012-09-18,21.25,21.27,21.09,21.21,17800,12.6966963941143,12.7086462260146,12.6010977389115,12.6727967303136,29791.2140496123,0.0,1.0
2012-09-19,21.32,21.45,21.02,21.42,6300,12.7385208057655,12.8161947131177,12.5592733272603,12.7982699652672,10544.08137711,0.0,1.0
2012-09-20,21.37,21.49,20.75,21.22,14800,12.7683953855164,12.8400943769184,12.3979505966057,12.6787716462638,24770.2229176551,0.0,1.0
2012-09-21,21.06,21.68,21.06,21.68,33300,12.583172991061,12.9536177799717,12.583172991061,12.9536177799717,55733.0015647244,0.0,1.0
2012-09-24,21.38,21.38,20.62,21.04,7000,12.7743703014665,12.7743703014665,12.3202766892535,12.5712231591607,11715.6459745667,0.0,1.0
2012-09-25,21.12,21.48,21.09,21.48,14200,12.6190224867621,12.8341194609682,12.6010977389115,12.8341194609682,23766.0246912637,0.0,1.0
2012-09-26,20.95,21.14,20.8301,21.14,10300,12.5174489156091,12.6309723186624,12.4458096733666,12.6309723186624,17238.7362197196,0.0,1.0
2012-09-27,21.14,21.2,20.83,21.0,13300,12.6309723186624,12.6668218143634,12.4457499242071,12.54732349536,22259.7273516766,0.0,1.0
2012-09-28,20.84,21.15,20.83,21.06,6400,12.4517248401573,12.6369472346126,12.4457499242071,12.583172991061,10711.4477481752,0.0,1.0
2012-10-01,20.94,21.12,20.7,20.99,12500,12.511473999659,12.6190224867621,12.3680760168549,12.5413485794098,20920.7963831547,0.0,1.0
2012-10-02,20.96,21.05,20.78,20.99,6000,12.5234238315593,12.5771980751109,12.4158753444562,12.5413485794098,10041.9822639143,0.0,1.0
2012-10-03,20.65,21.1,20.5,20.95,5800,12.338201437104,12.6070726548617,12.2485776978514,12.5174489156091,9707.2495217838,0.0,1.0
2012-10-04,21.09,21.09,20.72,20.72,2800,12.6010977389115,12.6010977389115,12.3800258487552,12.3800258487552,4686.25838982668,0.0,1.0
2012-10-05,21.17,21.18,20.87,21.11,2100,12.6488970665129,12.6548719824631,12.4696495880078,12.6130475708119,3514.69379237,0.0,1.0
2012-10-08,20.67,21.11,20.67,21.11,3000,12.3501512690044,12.6130475708119,12.3501512690044,12.6130475708119,5020.99113195712,0.0,1.0
2012-10-09,20.16,20.74,20.16,20.74,1729,12.0454305555456,12.3919756806555,12.0454305555456,12.3919756806555,2893.76455571796,0.0,1.0
2012-10-10,20.54,20.54,20.46,20.47,2609,12.2724773616521,12.2724773616521,12.2246780340508,12.2306529500009,4366.58862109206,0.0,1.0
2012-10-11,20.5,20.6335,20.37,20.5,3900,12.2485776978514,12.3283428257862,12.1709037904992,12.2485776978514,6527.28847154429,0.0,1.0
2012-10-12,20.32,20.75,20.31,20.45,5600,12.1410292107483,12.3979505966057,12.1350542947982,12.2187031181006,9372.51677965336,0.0,1.0
2012-10-15,20.31,20.5,20.18,20.49,9300,12.1350542947982,12.2485776978514,12.0573803874459,12.2426027819013,15565.0725090671,0.0,1.0
2012-10-16,20.42,20.48,20.1801,20.48,3000,12.2007783702501,12.2366278659511,12.0574401366055,12.2366278659511,5020.99113195712,0.0,1.0
2012-10-17,21.21,21.21,20.15,20.17,4200,12.6727967303136,12.6727967303136,12.0394556395954,12.0514054714958,7029.38758473999,0.0,1.0
2012-10-18,19.75,21.25,19.71,21.25,27100,11.8004590015886,12.6966963941143,11.7765593377879,12.6966963941143,45356.2865586794,0.0,1.0
2012-10-19,19.55,20.05,19.5,19.75,17100,11.6809606825851,11.9797064800937,11.6510861028343,11.8004590015886,28619.6494521558,0.0,1.0
2012-10-22,19.92,20.04,19.6,19.6,4600,11.9020325727415,11.9737315641435,11.710835262336,11.710835262336,7698.85306900094,0.0,1.0
2012-10-23,19.53,19.91,19.39,19.72,4200,11.6690108506848,11.8960576567913,11.5853620273824,11.7825342537381,7029.38758473999,0.0,1.0
2012-10-24,19.75,19.9,19.57,19.63,5400,11.8004590015886,11.8900827408411,11.6929105144855,11.7287600101865,9037.78403752283,0.0,1.0
2012-10-25,19.84,19.91,19.74,19.91,2700,11.8542332451401,11.8960576567913,11.7944840856384,11.8960576567913,4518.89201876143,0.0,1.0
2012-10-26,19.74,19.89,19.63,19.63,1800,11.7944840856384,11.884107824891,11.7287600101865,11.7287600101865,3012.59467917428,0.0,1.0
2012-10-31,19.78,19.78,19.67,19.67,3900,11.9080074886917,11.9080074886917,11.8417850001297,11.8417850001297,6478.16186488437,0.15,1.0
2012-11-01,19.96,19.96,19.693,19.78,9900,12.016371560884,12.016371560884,11.8556315204654,11.9080074886917,16444.5647339373,0.0,1.0
2012-11-02,19.75,20.0,19.485,20.0,9800,11.8899468099929,12.0404524658156,11.7304108148209,12.0404524658156,16278.4580194531,0.0,1.0
2012-11-05,19.82,19.87,19.63,19.87,3500,11.9320883936233,11.9621895247878,11.817704095198,11.9621895247878,5813.73500694752,0.0,1.0
2012-11-06,19.97,20.0,19.85,19.9,5200,12.0223917871169,12.0404524658156,11.950149072322,11.9802502034866,8637.54915317919,0.0,1.0
2012-11-07,19.52,20.0,19.5,20.0,12100,11.7514816066361,12.0404524658156,11.7394411541702,12.0404524658156,20098.9124525899,0.0,1.0
2012-11-08,19.25,19.65,19.25,19.54,8200,11.5889354983475,11.8297445476639,11.5889354983475,11.7635220591019,13620.7505877057,0.0,1.0
2012-11-09,19.24,19.39,19.1,19.24,4100,11.5829152721146,11.6732186656083,11.4986321048539,11.5829152721146,6810.37529385284,0.0,1.0
2012-11-12,18.93,19.252,18.85,19.01,14000,11.3962882588945,11.5901395435941,11.3481264490312,11.4444500687578,23254.9400277901,0.0,1.0
2012-11-13,19.15,19.16,18.92,18.92,4000,11.5287332360185,11.5347534622514,11.3902680326616,11.3902680326616,6644.26857936858,0.0,1.0
2012-11-14,18.53,19.11,18.51,19.11,9100,11.1554792095782,11.5046523310868,11.1434387571124,11.5046523310868,15115.7110180635,0.0,1.0
2012-11-15,18.55,18.85,18.55,18.7,6200,11.167519662044,11.3481264490312,11.167519662044,11.2578230555376,10298.6162980213,0.0,1.0
2012-11-16,18.54,18.68,18.39,18.68,11400,11.1614994358111,11.2457826030718,11.0711960423175,11.2457826030718,18936.1654512005,0.0,1.0
2012-11-19,18.74,19.3,18.595,18.75,9300,11.2819039604692,11.6190366295121,11.1946106800921,11.2879241867022,15447.9244470321,0.0,1.0
2012-11-20,18.7,18.97,18.57,18.69,10900,11.2578230555376,11.4203691638261,11.1795601145098,11.2518028293047,18105.6318787795,0.0,1.0
2012-11-21,19.6,19.6,18.67,18.85,6700,11.7996434164993,11.7996434164993,11.2397623768389,11.3481264490312,11129.1498704424,0.0,1.0
2012-11-23,19.5,19.51,19.34,19.51,5000,11.7394411541702,11.7454613804032,11.6431175344437,11.7454613804032,8305.33572421078,0.0,1.0
2012-11-26,19.76,19.8599,19.49,19.49,6200,11.8959670362258,11.9561090962926,11.7334209279373,11.7334209279373,10298.6162980214,0.0,1.0
2012-11-27,19.66,19.85,19.65,19.76,6100,11.8357647738968,11.950149072322,11.8297445476639,11.8959670362258,10132.5095835371,0.0,1.0
2012-11-28,19.68,19.74,19.51,19.71,6400,11.8478052263626,11.88392658376,11.7454613804032,11.8658659050613,10630.8297269897,0.0,1.0
2012-11-29,19.99,20.0,19.81,19.85,6100,12.0344322395827,12.0404524658156,11.9260681673904,11.950149072322,10132.5095835371,0.0,1.0
2012-11-30,19.77,20.0,19.7672,20.0,7100,11.9019872624588,12.0404524658156,11.9003015991135,12.0404524658156,11793.5767283792,0.0,1.0
2012-12-03,19.99,19.99,19.65,19.65,3200,12.0344322395827,12.0344322395827,11.8297445476639,11.8297445476639,5315.41486349489,0.0,1.0
2012-12-04,19.41,20.0,19.41,20.0,13300,11.6852591180741,12.0404524658156,11.6852591180741,12.0404524658156,22092.1930264005,0.0,1.0
2012-12-05,19.41,19.4999,19.201,19.49,5000,11.6852591180741,11.7393809519079,11.5594363898063,11.7334209279373,8305.33572421073,0.0,1.0
2012-12-06,19.48,19.48,19.33,19.33,3800,11.7274007017044,11.7274007017044,11.6370973082108,11.6370973082108,6312.05515040019,0.0,1.0
2012-12-07,19.73,19.73,19.4101,19.6,4300,11.8779063575271,11.8779063575271,11.6853193203364,11.7996434164993,7142.58872282126,0.0,1.0
2012-12-10,19.82,19.82,19.67,19.72,4400,11.9320883936233,11.9320883936233,11.8417850001297,11.8718861312942,7308.69543730546,0.0,1.0
2012-12-11,20.02,20.14,19.76,19.9,10200,12.0524929182814,12.1247356330763,11.8959670362258,11.9802502034866,16942.88487739,0.0,1.0
2012-12-12,19.55,20.0,19.55,20.0,7200,11.7695422853348,12.0404524658156,11.7695422853348,12.0404524658156,11959.6834428635,0.0,1.0
2012-12-13,19.57,19.67,19.55,19.59,6900,11.7815827378006,11.8417850001297,11.7695422853348,11.7936231902664,11461.3632994108,0.0,1.0
2012-12-14,19.66,19.85,19.5,19.5,8800,11.8357647738968,11.950149072322,11.7394411541702,11.7394411541702,14617.3908746109,0.0,1.0
2012-12-17,19.72,19.9,19.6,19.73,10500,11.8718861312942,11.9802502034866,11.7996434164993,11.8779063575271,17441.2050208426,0.0,1.0
2012-12-18,20.52,20.93,19.55,19.73,31800,12.3535042299268,12.6003335054761,11.7695422853348,11.8779063575271,52821.9352059805,0.0,1.0
2012-12-19,21.32,21.32,20.35,20.68,11200,12.8351223285595,12.8351223285595,12.2511603839674,12.4498278496534,18603.952022232,0.0,1.0
2012-12-20,21.9,21.9,21.0,21.17,10200,13.1842954500681,13.1842954500681,12.6424750891064,12.7448189350659,16942.88487739,0.0,1.0
2012-12-21,21.9,21.99,21.46,21.99,46700,13.1842954500681,13.2384774861643,12.9194054958202,13.2384774861643,77571.8356641285,0.0,1.0
2012-12-24,21.46,21.9,21.3801,21.56,8000,12.9194054958202,13.1842954500681,12.8713038882192,12.9796077581493,13288.5371587372,0.0,1.0
2012-12-26,21.33,21.94,21.33,21.62,8400,12.8411425547924,13.2083763549998,12.8411425547924,13.0157291155467,13952.964016674,0.0,1.0
2012-12-27,21.63,21.75,21.17,21.37,17800,13.0217493417796,13.0939920565745,12.7448189350659,12.865223459724,29566.9951781903,0.0,1.0
2012-12-28,21.38,21.67,21.25,21.67,11000,12.8712436859569,13.0458302467112,12.7929807449291,13.0458302467112,18271.7385932637,0.0,1.0
2012-12-31,21.9,21.95,20.87,21.5,17300,13.1842954500681,13.2143965812327,12.5642121480786,12.9434864007518,28736.4616057692,0.0,1.0
2013-01-02,22.39,22.91,21.5,21.63,47800,13.4792865354806,13.7923382995918,12.9434864007518,13.0217493417796,79399.0095234548,0.0,1.0
2013-01-03,22.14,22.59,22.115,22.37,17800,13.3287808796579,13.5996910601388,13.3137303140756,13.4672460830148,29566.9951781903,0.0,1.0
2013-01-04,22.32,22.43,21.87,22.43,11400,13.4371449518502,13.5033674404122,13.1662347713694,13.5033674404122,18936.1654512006,0.0,1.0
2013-01-07,22.1,22.39,22.1,22.11,8700,13.3046999747263,13.4792865354806,13.3046999747263,13.3107202009592,14451.2841601267,0.0,1.0
2013-01-08,20.93,22.56,20.64,22.04,25000,12.6003335054761,13.58163038144,12.4257469447217,13.2685786173288,41526.6786210536,0.0,1.0
2013-01-09,21.74,21.89,21.118,21.13,10400,13.0879718303416,13.1782752238352,12.7135137586547,12.7207380301342,17275.0983063584,0.0,1.0
2013-01-10,21.96,21.99,21.35,21.68,10500,13.2204168074656,13.2384774861643,12.8531830072582,13.0518504729441,17441.2050208425,0.0,1.0
2013-01-11,21.59,21.97,21.59,21.97,4400,12.997668436848,13.2264370336985,12.997668436848,13.2264370336985,7308.69543730545,0.0,1.0
2013-01-14,21.68,21.76,21.45,21.61,8800,13.0518504729441,13.1000122828074,12.9133852695873,13.0097088893138,14617.390874611,0.0,1.0
2013-01-15,21.47,21.7,21.2601,21.29,9000,12.9254257220531,13.06389092541,12.7990611734244,12.8170616498607,14949.6043035793,0.0,1.0
2013-01-16,21.43,21.5,21.15,21.3,5800,12.9013448171215,12.9434864007518,12.7327784826,12.8230818760937,9634.18944008443,0.0,1.0
2013-01-17,21.87,21.87,21.386,21.43,8500,13.1662347713694,13.1662347713694,12.8748558216967,12.9013448171215,14119.0707311583,0.0,1.0
2013-01-18,21.8,21.9,21.52,21.79,12700,13.124093187739,13.1842954500681,12.9555268532176,13.1180729615061,21095.5527394954,0.0,1.0
2013-01-22,21.64,21.7,21.5,21.7,10200,13.0277695680125,13.06389092541,12.9434864007518,13.06389092541,16942.88487739,0.0,1.0
2013-01-23,21.71,21.78,21.52,21.6,9700,13.0699111516429,13.1120527352732,12.9555268532176,13.0036886630809,16112.3513049688,0.0,1.0
2013-01-24,21.44,21.8,21.26,21.8,5000,12.9073650433544,13.124093187739,12.799000971162,13.124093187739,8305.33572421072,0.0,1.0
2013-01-25,21.4,21.56,21.17,21.4,8800,12.8832841384227,12.9796077581493,12.7448189350659,12.8832841384227,14617.390874611,0.0,1.0
2013-01-28,21.85,21.85,21.59,21.7,6300,13.1541943189036,13.1541943189036,12.997668436848,13.06389092541,10464.7230125055,0.0,1.0
2013-01-29,21.98,22.0,21.5,21.5,9000,13.2324572599314,13.2444977123972,12.9434864007518,12.9434864007518,14949.6043035793,0.0,1.0
2013-01-30,21.76,21.9,21.76,21.8,4200,13.190315676301,13.2751798396596,13.190315676301,13.2145625801178,6928.7196942681,0.15,1.0
2013-01-31,21.88,21.9,21.6,21.84,9900,13.2630563877512,13.2751798396596,13.0933280610341,13.2388094839345,16331.9821364891,0.0,1.0
2013-02-01,21.94,21.96,21.62,21.9,7200,13.2994267434763,13.3115501953847,13.1054515129425,13.2751798396596,11877.8051901739,0.0,1.0
2013-02-04,21.41,21.95,21.41,21.9,15800,12.9781552679046,13.3054884694305,12.9781552679046,13.2751798396596,26065.1836117705,0.0,1.0
2013-02-05,21.75,21.85,21.342,21.53,6600,13.1842539503468,13.2448712098887,12.9369355314162,13.0508959793548,10887.9880909927,0.0,1.0
2013-02-06,21.99,21.99,21.55,21.55,3000,13.3297353732472,13.3297353732472,13.0630194312632,13.0630194312632,4949.08549590579,0.0,1.0
2013-02-07,21.75,21.99,21.75,21.9,1600,13.1842539503468,13.3297353732472,13.1842539503468,13.2751798396596,2639.51226448309,0.0,1.0
2013-02-08,21.69,21.95,21.59,21.95,6500,13.1478835946217,13.3054884694305,13.0872663350799,13.3054884694305,10723.0185744626,0.0,1.0
2013-02-11,21.68,21.75,20.59,21.75,2200,13.1418218686676,13.1842539503468,12.4810937396617,13.1842539503468,3629.32936366423,0.0,1.0
2013-02-12,21.53,21.88,21.38,21.88,5100,13.0508959793548,13.2630563877512,12.9599700900421,13.2630563877512,8413.44534303984,0.0,1.0
2013-02-13,21.61,22.09,21.61,21.68,6500,13.0993897869883,13.390352632789,13.0993897869883,13.1418218686676,10723.0185744625,0.0,1.0
2013-02-14,21.91,21.99,21.68,21.72,3100,13.2812415656138,13.3297353732472,13.1418218686676,13.1660687724843,5114.05501243595,0.0,1.0
2013-02-15,21.6,22.0,21.43,22.0,9700,13.0933280610341,13.3357970992014,12.990278719813,13.3357970992014,16002.0431034287,0.0,1.0
2013-02-19,21.98,21.98,21.64,21.64,2100,13.323673647293,13.323673647293,13.1175749648508,13.1175749648508,3464.35984713405,0.0,1.0
2013-02-20,20.59,21.93,20.1,21.93,32900,12.4810937396617,13.2933650175221,12.1840691679067,13.2933650175221,54274.9709384333,0.0,1.0
2013-02-21,20.1,20.68,19.92,20.5,17400,12.1840691679067,12.5356492732493,12.0749581007315,12.426538206074,28704.6958762536,0.0,1.0
2013-02-22,20.29,20.605,20.0,20.23,26200,12.2992419610362,12.490186328593,12.1234519083649,12.2628716053111,43222.0133309105,0.0,1.0
2013-02-25,20.1,20.64,20.1,20.51,16300,12.1840691679067,12.5114023694326,12.1840691679067,12.4325999320282,26890.0311944215,0.0,1.0
2013-02-26,20.47,20.77,20.09,20.19,9800,12.4083530282115,12.590204806837,12.1780074419526,12.2386247014944,16167.0126199589,0.0,1.0
2013-02-27,20.84,20.87,20.395,20.42,16500,12.6326368885162,12.6508220663788,12.3628900835551,12.3780443984406,27219.9702274819,0.0,1.0
2013-02-28,20.7,20.7,20.21,20.55,7900,12.5477727251577,12.5477727251577,12.2507481534027,12.4568468358449,13032.5918058852,0.0,1.0
2013-03-01,20.74,20.74,20.011,20.24,16200,12.5720196289744,12.5720196289744,12.1301198069145,12.2689333312653,26725.0616778912,0.0,1.0
2013-03-04,20.85,20.89,20.0,20.1,7100,12.6386986144704,12.6629455182872,12.1234519083649,12.1840691679067,11712.8356736437,0.0,1.0
2013-03-05,20.62,20.98,20.62,20.9,8900,12.4992789175242,12.7175010518748,12.4992789175242,12.6690072442413,14682.2869711872,0.0,1.0
2013-03-06,20.99,20.99,20.58,20.75,6100,12.723562777829,12.723562777829,12.4750320137075,12.5780813549286,10063.1405083417,0.0,1.0
2013-03-07,21.0,21.0,20.85,21.0,4900,12.7296245037832,12.7296245037832,12.6386986144704,12.7296245037832,8083.50630997941,0.0,1.0
2013-03-08,20.92,21.0,20.9,21.0,6900,12.6811306961497,12.7296245037832,12.6690072442413,12.7296245037832,11382.8966405833,0.0,1.0
2013-03-11,20.88,21.0,20.705,20.95,3700,12.656883792333,12.7296245037832,12.5508035881348,12.6993158740122,6103.87211161711,0.0,1.0
2013-03-12,20.69,21.0,20.6,20.9,3400,12.5417109992035,12.7296245037832,12.4871554656159,12.6690072442413,5608.96356202655,0.0,1.0
2013-03-13,20.94,20.94,20.64,20.64,1700,12.6932541480581,12.6932541480581,12.5114023694326,12.5114023694326,2804.48178101327,0.0,1.0
2013-03-14,21.26,21.26,20.76,21.0,26900,12.8872293785919,12.8872293785919,12.5841430808828,12.7296245037832,44376.7999466218,0.0,1.0
2013-03-15,20.87,21.3,20.75,21.18,31700,12.6508220663788,12.9114762824086,12.5780813549286,12.8387355709584,52295.336740071,0.0,1.0
2013-03-18,20.71,20.9725,20.7,20.7,2000,12.5538344511119,12.7129547574092,12.5477727251577,12.5477727251577,3299.39033060384,0.0,1.0
2013-03-19,20.62,20.69,20.6,20.6101,4100,12.4992789175242,12.5417109992035,12.4871554656159,12.4932778088296,6763.75017773791,0.0,1.0
2013-03-20,21.04,21.08,20.78,20.79,5100,12.7538714075999,12.7781183114166,12.5962665327911,12.6023282587453,8413.44534303981,0.0,1.0
2013-03-21,20.8,20.9,20.8,20.83,2600,12.6083899846995,12.6690072442413,12.6083899846995,12.6265751625621,4289.20742978501,0.0,1.0
2013-03-22,21.17,21.17,20.96,21.0125,1500,12.8326738450043,12.8326738450043,12.7053775999664,12.7372016612259,2474.54274795288,0.0,1.0
2013-03-25,20.95,21.26,20.9,21.26,6000,12.6993158740122,12.8872293785919,12.6690072442413,12.8872293785919,9898.17099181159,0.0,1.0
2013-03-26,21.24,21.36,21.1,21.13,1800,12.8751059266835,12.9478466381337,12.790241763325,12.8084269411875,2969.45129754347,0.0,1.0
2013-03-27,20.85,21.01,20.85,21.0,2100,12.6386986144704,12.7356862297373,12.6386986144704,12.7296245037832,3464.35984713405,0.0,1.0
2013-03-28,20.86,21.47,20.85,21.08,15500,12.6447603404246,13.0145256236297,12.6386986144704,12.7781183114166,25570.2750621799,0.0,1.0
2013-04-01,20.16,20.815,20.1,20.71,16800,12.2204395236318,12.6174825736308,12.1840691679067,12.5538344511119,27714.8787770724,0.0,1.0
2013-04-02,19.985,20.34,19.93,20.34,3200,12.1143593194336,12.3295505908071,12.0810198266856,12.3295505908071,5279.02452896618,0.0,1.0
2013-04-03,19.57,20.42,19.57,20.05,9200,11.8627976923351,12.3780443984406,11.8627976923351,12.1537605381358,15177.1955207777,0.0,1.0
2013-04-04,19.75,19.95,19.67,19.71,3800,11.9719087595104,12.093143278594,11.9234149518769,11.9476618556936,6268.84162814729,0.0,1.0
2013-04-05,19.56,19.85,19.44,19.44,4100,11.8567359663809,12.0325260190522,11.7839952549307,11.7839952549307,6763.75017773789,0.0,1.0
2013-04-08,19.8,19.97,19.5,19.68,6400,12.0022173892813,12.1052667305024,11.8203656106558,11.9294766778311,10558.0490579323,0.0,1.0
2013-04-09,19.63,19.975,19.515,19.84,3400,11.8991680480602,12.1082975934795,11.8294581995871,12.026464293098,5608.96356202653,0.0,1.0
2013-04-10,19.985,20.03,19.5201,19.79,4400,12.1143593194336,12.1416370862275,11.8325496798237,11.9961556633271,7258.6587273285,0.0,1.0
2013-04-11,19.59,19.88,19.49,19.49,6400,11.8749211442434,12.0507111969147,11.8143038847016,11.8143038847016,10558.0490579324,0.0,1.0
2013-04-12,19.83,19.83,19.4,19.45,4200,12.0204025671438,12.0204025671438,11.759748351114,11.7900569808849,6928.71969426809,0.0,1.0
2013-04-15,18.79,19.57,18.75,19.35,13600,11.3899830679088,11.8627976923351,11.3657361640921,11.7294397213431,22435.8542481063,0.0,1.0
2013-04-16,19.44,19.56,19.0,19.0,7000,11.7839952549307,11.8567359663809,11.5172793129467,11.5172793129467,11547.8661571135,0.0,1.0
2013-04-17,18.77,19.3975,18.75,19.3975,7600,11.3778596160005,11.7582329196254,11.3657361640921,11.7582329196254,12537.6832562946,0.0,1.0
2013-04-18,19.08,19.4,18.9,18.9,5900,11.5657731205801,11.759748351114,11.4566620534048,11.4566620534048,9733.20147528138,0.0,1.0
2013-04-19,19.41,19.53,19.08,19.08,5800,11.7658100770681,11.8385507885183,11.5657731205801,11.5657731205801,9568.23195875121,0.0,1.0
2013-04-22,19.47,19.47,19.01,19.01,600,11.8021804327932,11.8021804327932,11.5233410389009,11.5233410389009,989.817099181159,0.0,1.0
2013-04-23,19.51,19.53,19.29,19.52,7000,11.82642733661,11.8385507885183,11.693069365618,11.8324890625642,11547.8661571135,0.0,1.0
2013-04-24,19.51,19.52,19.41,19.52,3400,11.82642733661,11.8324890625642,11.7658100770681,11.8324890625642,5608.96356202654,0.0,1.0
2013-04-25,19.88,19.88,19.5,19.5,3400,12.0507111969147,12.0507111969147,11.8203656106558,11.8203656106558,5608.96356202656,0.0,1.0
2013-04-26,19.64,19.99,19.53,19.9,9500,11.9052297740143,12.1173901824107,11.8385507885183,12.0628346488231,15672.1040703684,0.0,1.0
2013-04-29,19.84,19.84,19.56,19.63,1600,12.1234519083649,12.1234519083649,11.9523548048194,11.9951290807058,2618.39616636722,0.16,1.0
2013-04-30,19.65,19.84,19.42,19.84,4300,12.0073503023876,12.1234519083649,11.8668062530467,12.1234519083649,7036.93969711191,0.0,1.0
2013-05-01,18.61,19.8,18.5,19.8,29900,11.371846774933,12.0990094650013,11.304630055683,12.0990094650013,48931.2783589874,0.0,1.0
2013-05-02,19.66,19.69,18.77,18.77,7600,12.0134609132285,12.0317927457513,11.4696165483876,11.4696165483876,12437.3817902443,0.0,1.0
2013-05-03,19.92,20.0,19.8,19.86,3300,12.1723367950922,12.2212216818195,12.0990094650013,12.1356731300467,5400.44209313238,0.0,1.0
2013-05-06,20.43,20.43,19.96,20.03,2100,12.4839779479786,12.4839779479786,12.1967792384558,12.2395535143422,3436.64496835697,0.0,1.0
2013-05-07,20.67,20.67,20.44,20.44,3000,12.6306326081604,12.6306326081604,12.4900885588195,12.4900885588195,4909.49281193854,0.0,1.0
2013-05-08,20.75,20.86,20.31,20.7,2300,12.6795174948877,12.7467342141377,12.4106506178877,12.6489644406831,3763.94448915287,0.0,1.0
2013-05-09,20.32,20.69,20.271,20.69,2400,12.4167612287286,12.6428538298422,12.3868192356081,12.6428538298422,3927.59424955082,0.0,1.0
2013-05-10,20.42,20.49,20.1,20.4,3400,12.4778673371377,12.520641613024,12.2823277902286,12.4656461154559,5564.09185353032,0.0,1.0
2013-05-13,20.18,20.5,20.12,20.5,2300,12.3312126769558,12.526752223865,12.2945490119104,12.526752223865,3763.94448915289,0.0,1.0
2013-05-14,20.28,20.28,20.15,20.171,7400,12.3923187853649,12.3923187853649,12.3128808444331,12.325713127199,12110.0822694484,0.0,1.0
2013-05-15,20.5,20.5,20.19,20.28,3100,12.526752223865,12.526752223865,12.3373232877968,12.3923187853649,5073.14257233646,0.0,1.0
2013-05-16,20.44,20.5,20.21,20.37,3500,12.4900885588195,12.526752223865,12.3495445094786,12.4473142829331,5727.74161392829,0.0,1.0
2013-05-17,20.29,20.49,20.19,20.47,9400,12.3984293962059,12.520641613024,12.3373232877968,12.5084203913422,15383.0774774073,0.0,1.0
2013-05-20,20.5,20.5,20.28,20.28,7400,12.526752223865,12.526752223865,12.3923187853649,12.3923187853649,12110.0822694483,0.0,1.0
2013-05-21,20.45,20.62,20.35,20.5,6200,12.4961991696604,12.6000795539559,12.4350930612513,12.526752223865,10146.285144673,0.0,1.0
2013-05-22,20.16,20.682,20.051,20.41,7200,12.318991455274,12.6379653411695,12.2523857971081,12.4717567262968,11782.7827486525,0.0,1.0
2013-05-23,20.18,20.35,20.04,20.04,3500,12.3312126769558,12.4350930612513,12.2456641251831,12.2456641251831,5727.74161392831,0.0,1.0
2013-05-24,20.36,20.51,20.2,20.2,5200,12.4412036720922,12.5328628347059,12.3434338986377,12.3434338986377,8509.78754069347,0.0,1.0
2013-05-28,20.83,20.89,20.43,20.7,6900,12.728402381615,12.7650660466604,12.4839779479786,12.6489644406831,11291.8334674586,0.0,1.0
2013-05-29,20.56,20.81,20.51,20.81,6700,12.5634158889104,12.7161811599332,12.5328628347059,12.7161811599332,10964.5339466627,0.0,1.0
2013-05-30,20.71,20.71,20.46,20.69,2500,12.6550750515241,12.6550750515241,12.5023097805013,12.6428538298422,4091.24400994876,0.0,1.0
2013-05-31,20.53,20.7,20.5,20.52,5500,12.5450840563877,12.6489644406831,12.526752223865,12.5389734455468,9000.73682188729,0.0,1.0
2013-06-03,20.99,21.0,20.6,20.6,31800,12.8261721550695,12.8322827659104,12.5878583322741,12.5878583322741,52040.6238065486,0.0,1.0
2013-06-04,20.75,21.0,20.7,20.99,8800,12.6795174948877,12.8322827659104,12.6489644406831,12.8261721550695,14401.1789150197,0.0,1.0
2013-06-05,20.8,21.0,20.76,20.79,8300,12.7100705490922,12.8322827659104,12.6856281057286,12.7039599382513,13582.93011303,0.0,1.0
2013-06-06,20.95,20.95,20.48,20.83,7800,12.8017297117059,12.8017297117059,12.5145310021831,12.728402381615,12764.6813110402,0.0,1.0
2013-06-07,21.22,21.3,20.8,20.98,17400,12.9667162044105,13.0156010911377,12.7100705490922,12.8200615442286,28475.0583092434,0.0,1.0
2013-06-10,21.3,21.35,20.87,21.28,6900,13.0156010911377,13.0461541453423,12.7528448249786,13.0033798694559,11291.8334674586,0.0,1.0
2013-06-11,21.16,21.3,21.16,21.27,3700,12.930052539365,13.0156010911377,12.930052539365,12.997269258615,6055.04113472419,0.0,1.0
2013-06-12,21.16,21.17,20.751,21.16,3900,12.930052539365,12.9361631502059,12.6801285559718,12.930052539365,6382.34065552009,0.0,1.0
2013-06-13,21.35,21.35,20.995,21.148,10400,13.0461541453423,13.0461541453423,12.82922746049,12.9227198063559,17019.5750813869,0.0,1.0
2013-06-14,21.35,21.95,20.98,21.36,8300,13.0461541453423,13.4127907957969,12.8200615442286,13.0522647561832,13582.9301130299,0.0,1.0
2013-06-17,22.71,22.74,21.65,21.65,8700,13.877197219706,13.8955290522287,13.2294724705696,13.2294724705696,14237.5291546217,0.0,1.0
2013-06-18,22.68,23.15,22.3301,22.63,30500,13.8588653871833,14.146064096706,13.6450551138598,13.8283123329787,49913.176921375,0.0,1.0
2013-06-19,22.5,22.75,22.29,22.75,7800,13.7488743920469,13.9016396630696,13.6205515643878,13.9016396630696,12764.6813110402,0.0,1.0
2013-06-20,22.36,22.7,22.14,22.14,13500,13.6633258402742,13.8710866088651,13.5288924017742,13.5288924017742,22092.7176537233,0.0,1.0
2013-06-21,22.8,22.84,22.32,22.48,32100,13.9321927172742,13.9566351606378,13.6388833969105,13.7366531703651,52531.5730877423,0.0,1.0
2013-06-24,22.74,22.95,22.41,22.59,12900,13.8955290522287,14.0238518798878,13.6938788944787,13.8038698896151,21110.8190913357,0.0,1.0
2013-06-25,22.78,22.99,21.88,22.99,13200,13.9199714955924,14.0482943232515,13.3700165199105,14.0482943232515,21601.7683725295,0.0,1.0
2013-06-26,22.42,22.74,22.01,22.59,17900,13.6999895053196,13.8955290522287,13.4494544608423,13.8038698896151,29293.3071112333,0.0,1.0
2013-06-27,22.54,22.7,21.92,22.045,14400,13.7733168354105,13.8710866088651,13.3944589632741,13.4708415987855,23565.565497305,0.0,1.0
2013-06-28,22.76,22.8,21.93,22.57,191400,13.9077502739106,13.9321927172742,13.400569574115,13.7916486679333,313225.641401677,0.0,1.0
2013-07-01,22.8,23.04,22.75,22.75,14600,13.9321927172742,14.078847377456,13.9016396630696,13.9016396630696,23892.8650181008,0.0,1.0
2013-07-02,22.84,22.89,22.57,22.89,12500,13.9566351606378,13.9871882148424,13.7916486679333,13.9871882148424,20456.2200497439,0.0,1.0
2013-07-03,22.65,22.85,22.225,22.85,5700,13.8405335546605,13.9627457714787,13.5808325939219,13.9627457714787,9328.03634268324,0.0,1.0
2013-07-05,23.15,23.47,22.42,23.19,19300,14.146064096706,14.3416036436151,13.6999895053196,14.1705065400697,31584.4037568046,0.0,1.0
2013-07-08,23.24,23.29,22.85,23.29,12700,14.2010595942742,14.2316126484788,13.9627457714787,14.2316126484788,20783.5195705398,0.0,1.0
2013-07-09,23.19,23.25,22.99,23.25,12300,14.1705065400697,14.2071702051151,14.0482943232515,14.2071702051151,20128.9205289479,0.0,1.0
2013-07-10,23.06,23.14,22.7801,22.7801,12500,14.0910685991378,14.1399534858651,13.9200326017008,13.9200326017008,20456.2200497439,0.0,1.0
2013-07-11,23.02,23.25,22.92,23.25,20600,14.0666261557742,14.2071702051151,14.0055200473651,14.2071702051151,33711.8506419779,0.0,1.0
2013-07-12,23.04,23.18,22.74,22.96,8100,14.078847377456,14.1643959292288,13.8955290522287,14.0299624907288,13255.6305922341,0.0,1.0
2013-07-15,23.49,23.49,22.99,22.99,8400,14.353824865297,14.353824865297,14.0482943232515,14.0482943232515,13746.5798734279,0.0,1.0
2013-07-16,23.5,23.5,22.94,23.26,18100,14.3599354761379,14.3599354761379,14.0177412690469,14.213280815956,29620.6066320291,0.0,1.0
2013-07-17,23.25,23.5,23.06,23.5,9700,14.2071702051151,14.3599354761379,14.0910685991378,14.3599354761379,15874.0267586013,0.0,1.0
2013-07-18,23.48,23.5,23.14,23.19,16200,14.3477142544561,14.3599354761379,14.1399534858651,14.1705065400697,26511.261184468,0.0,1.0
2013-07-19,23.5,23.5,23.25,23.45,27300,14.3599354761379,14.3599354761379,14.2071702051151,14.3293824219333,44676.3845886406,0.0,1.0
2013-07-22,23.44,23.5,23.165,23.31,23900,14.3232718110924,14.3599354761379,14.1552300129674,14.2438338701606,39112.2927351103,0.0,1.0
2013-07-23,23.68,23.68,23.25,23.5,19100,14.4699264712743,14.4699264712743,14.2071702051151,14.3599354761379,31257.1042360085,0.0,1.0
2013-07-24,23.77,23.935,23.62,23.76,13500,14.5249219688424,14.6257470477175,14.4332628062288,14.5188113580015,22092.7176537234,0.0,1.0
2013-07-25,23.7,23.79,23.53,23.66,28300,14.4821476929561,14.5371431905243,14.3782673086606,14.4577052495924,46312.88219262,0.0,1.0
2013-07-26,23.36,23.57,23.225,23.55,11900,14.2743869243651,14.4027097520242,14.1918936780129,14.3904885303424,19474.3214873562,0.0,1.0
2013-07-29,23.17,23.36,23.1,23.36,9100,14.1582853183879,14.2743869243651,14.1155110425015,14.2743869243651,14892.1281962135,0.0,1.0
2013-07-30,23.04,23.18,22.91,23.18,4000,14.1766171509106,14.2627597898484,14.0966275576112,14.2627597898484,6500.84565442894,0.16,1.0
2013-07-31,22.88,23.15,22.86,23.12,12300,14.0781684206959,14.2443006529332,14.0658623294191,14.2258415160179,19990.1003873691,0.0,1.0
2013-08-01,22.95,23.136,22.86,23.06,4700,14.1212397401648,14.2356863890394,14.0658623294191,14.1889232421874,7638.49364395404,0.0,1.0
2013-08-02,22.83,22.99,22.75,22.86,7700,14.0474031925038,14.1458519227185,13.9981788273965,14.0658623294191,12514.1278847758,0.0,1.0
2013-08-05,22.58,22.82,22.21,22.8,6200,13.8935770515434,14.0412501468654,13.6659143629221,14.0289440555886,10076.3107643649,0.0,1.0
2013-08-06,22.17,22.5,22.15,22.5,5500,13.6413021803684,13.8443526864361,13.6289960890916,13.8443526864361,8938.6627748398,0.0,1.0
2013-08-07,21.77,22.41,21.75,22.25,16800,13.3951803548317,13.7889752756904,13.3828742635549,13.6905265454757,27303.5517486017,0.0,1.0
2013-08-08,21.26,22.12,21.18,21.82,10800,13.0813750272725,13.6105369521763,13.0321506621652,13.4259455830238,17552.2832669582,0.0,1.0
2013-08-09,21.57,21.69,20.95,21.31,18000,13.2721194420634,13.3459559897244,12.8906306124816,13.1121402554646,29253.8054449303,0.0,1.0
2013-08-12,21.7,21.83,21.4,21.6,7100,13.3521090353628,13.4320986286622,13.1675176662104,13.2905785789787,11539.0010366114,0.0,1.0
2013-08-13,22.04,22.34,21.43,21.79,10000,13.561312587069,13.7459039562215,13.1859768031256,13.4074864461086,16252.1141360723,0.0,1.0
2013-08-14,21.6,22.14,21.6,22.1,12000,13.2905785789787,13.6228430434531,13.2905785789787,13.5982308608995,19502.5369632868,0.0,1.0
2013-08-15,21.72,22.12,21.3,21.42,21800,13.3644151266397,13.6105369521763,13.1059872098262,13.1798237574872,35429.6088166377,0.0,1.0
2013-08-16,21.29,22.34,21.02,21.57,15100,13.0998341641878,13.7459039562215,12.9337019319505,13.2721194420634,24540.6923454692,0.0,1.0
2013-08-19,20.61,21.52,20.61,21.21,6300,12.6814270607755,13.2413542138713,12.6814270607755,13.0506097990804,10238.8319057256,0.0,1.0
2013-08-20,20.82,21.26,20.57,20.7,9100,12.8106410191822,13.0813750272725,12.6568148782218,12.7368044715212,14789.4238638259,0.0,1.0
2013-08-21,20.5,21.19,20.5,20.75,6800,12.6137435587529,13.0383037078036,12.6137435587529,12.7675696997133,11051.4376125292,0.0,1.0
2013-08-22,21.03,21.045,20.5,20.84,3600,12.939854977589,12.9490845460466,12.6137435587529,12.8229471104591,5850.76108898604,0.0,1.0
2013-08-23,20.8,21.05,20.55,21.01,11600,12.7983349279054,12.9521610688658,12.644508786945,12.9275488863121,18852.4523978439,0.0,1.0
2013-08-26,20.81,21.08,20.81,21.06,1700,12.8044879735438,12.970620205781,12.8044879735438,12.9583141145042,2762.8594031323,0.0,1.0
2013-08-27,20.21,20.75,20.0201,20.6,22000,12.4353052352388,12.7675696997133,12.3184588985653,12.6752740151371,35754.6510993593,0.0,1.0
2013-08-28,20.42,20.6099,20.2,20.5,15300,12.5645191936456,12.6813655303191,12.4291521896004,12.6137435587529,24865.7346281907,0.0,1.0
2013-08-29,20.4,20.45,20.25,20.36,14500,12.5522131023687,12.5829783305608,12.4599174177925,12.5276009198151,23565.565497305,0.0,1.0
2013-08-30,20.19,20.37,19.99,20.32,19900,12.422999143962,12.5337539654535,12.2999382311937,12.5029887372614,32341.7071307841,0.0,1.0
2013-09-03,20.52,20.58,20.15,20.31,15300,12.6260496500297,12.6629679238602,12.3983869614083,12.496835691623,24865.7346281908,0.0,1.0
2013-09-04,20.17,20.5,20.14,20.48,12800,12.4106930526852,12.6137435587529,12.3922339157699,12.6014374674761,20802.7060941726,0.0,1.0
2013-09-05,20.06,20.79,19.87,20.25,26500,12.3430095506626,12.792181882267,12.2261016835327,12.4599174177925,43068.1024605918,0.0,1.0
2013-09-06,20.57,20.74,20.1,20.22,9600,12.6568148782218,12.7614166540749,12.3676217332163,12.4414582808773,15602.0295706295,0.0,1.0
2013-09-09,21.12,21.12,20.56,20.95,4600,12.9952323883347,12.9952323883347,12.6506618325834,12.8906306124816,7475.97250259329,0.0,1.0
2013-09-10,21.82,21.83,21.195,21.68,17500,13.4259455830238,13.4320986286622,13.0413802306228,13.339802944086,28441.1997381267,0.0,1.0
2013-09-11,21.57,21.84,21.41,21.75,18600,13.2721194420634,13.4382516743007,13.1736707118488,13.3828742635549,30228.9322930947,0.0,1.0
2013-09-12,21.17,21.72,21.17,21.69,7800,13.0259976165268,13.3644151266397,13.0259976165268,13.3459559897244,12676.6490261364,0.0,1.0
2013-09-13,21.74,21.84,21.28,21.28,11600,13.3767212179165,13.4382516743007,13.0936811185494,13.0936811185494,18852.452397844,0.0,1.0
2013-09-16,21.99,22.0,21.6,21.95,12900,13.5305473588769,13.5367004045153,13.2905785789787,13.5059351763232,20965.2272355334,0.0,1.0
2013-09-17,21.93,21.98,21.5,21.98,8300,13.4936290850464,13.5243943132385,13.2290481225945,13.5243943132385,13489.2547329401,0.0,1.0
2013-09-18,22.41,22.47,21.65,21.79,15000,13.7889752756904,13.8258935495209,13.3213438071708,13.4074864461086,24378.1712041085,0.0,1.0
2013-09-19,22.16,22.49,22.01,22.49,5300,13.63514913473,13.8381996407977,13.5428534501537,13.8381996407977,8613.62049211834,0.0,1.0
2013-09-20,22.29,22.3,22.1,22.18,21800,13.7151387280294,13.7212917736678,13.5982308608995,13.6474552260068,35429.6088166377,0.0,1.0
2013-09-23,22.5,22.93,22.0801,22.29,26500,13.8443526864361,14.108933648888,13.585986300079,13.7151387280294,43068.1024605919,0.0,1.0
2013-09-24,22.81,23.0,22.8,22.95,6300,14.035097101227,14.1520049683569,14.0289440555886,14.1212397401648,10238.8319057256,0.0,1.0
2013-09-25,23.04,23.49,22.72,22.94,14800,14.1766171509106,14.4535042046393,13.9797196904813,14.1150866945264,24053.1289213871,0.0,1.0
2013-09-26,22.81,23.17,22.59,23.17,4200,14.035097101227,14.25660674421,13.8997300971819,14.25660674421,6825.88793715041,0.0,1.0
2013-09-27,23.17,23.17,22.37,22.6,23100,14.25660674421,14.25660674421,13.7643630931367,13.9058831428203,37542.3836543272,0.0,1.0
2013-09-30,22.41,22.99,22.36,22.4,15500,13.7889752756904,14.1458519227185,13.7582100474983,13.782822230052,25190.7769109121,0.0,1.0
2013-10-01,22.91,22.95,22.48,22.65,9800,14.0966275576112,14.1212397401648,13.8320465951593,13.9366483710124,15927.0718533509,0.0,1.0
2013-10-02,22.2,22.59,22.04,22.26,17500,13.6597613172836,13.8997300971819,13.561312587069,13.6966795911141,28441.1997381267,0.0,1.0
2013-10-03,21.17,22.17,21.11,22.17,9500,13.0259976165268,13.6413021803684,12.9890793426963,13.6413021803684,15439.5084292687,0.0,1.0
2013-10-04,21.81,21.925,21.12,21.12,7800,13.4197925373854,13.4905525622272,12.9952323883347,12.9952323883347,12676.6490261365,0.0,1.0
2013-10-07,21.43,21.93,21.43,21.63,18900,13.1859768031256,13.4936290850464,13.1859768031256,13.3090377158939,30716.4957171768,0.0,1.0
2013-10-08,21.14,21.5,21.09,21.32,26600,13.0075384796115,13.2290481225945,12.9767732514195,13.118293301103,43230.6236019526,0.0,1.0
2013-10-09,21.09,21.48,21.09,21.33,20900,12.9767732514195,13.2167420313177,12.9767732514195,13.1244463467414,33966.9185443911,0.0,1.0
2013-10-10,22.1,22.15,21.37,21.37,12600,13.5982308608995,13.6289960890916,13.1490585292951,13.1490585292951,20477.6638114512,0.0,1.0
2013-10-11,22.83,22.85,21.87,21.87,15800,14.0474031925038,14.0597092837807,13.4567108112159,13.4567108112159,25678.3403349944,0.0,1.0
2013-10-14,23.0,23.05,22.13,22.24,18400,14.1520049683569,14.182770196549,13.6166899978147,13.6843734998373,29903.8900103732,0.0,1.0
2013-10-15,22.51,22.97,22.44,22.64,12600,13.8505057320745,14.1335458314417,13.8074344126056,13.9304953253739,20477.6638114512,0.0,1.0
2013-10-16,22.82,22.88,22.57,22.61,13200,14.0412501468654,14.0781684206959,13.887424005905,13.9120361884587,21452.7906596156,0.0,1.0
2013-10-17,22.65,22.88,22.57,22.63,11700,13.9366483710124,14.0781684206959,13.887424005905,13.9243422797355,19014.9735392046,0.0,1.0
2013-10-18,22.89,22.96,22.55,22.95,23300,14.0843214663343,14.1273927858033,13.8751179146282,14.1212397401648,37867.4259370488,0.0,1.0
2013-10-21,22.78,22.92,22.64,22.92,9000,14.0166379643118,14.1027806032496,13.9304953253739,14.1027806032496,14626.9027224651,0.0,1.0
2013-10-22,22.85,22.88,22.62,22.75,7400,14.0597092837807,14.0781684206959,13.9181892340971,13.9981788273965,12026.5644606935,0.0,1.0
2013-10-23,22.44,22.76,22.38,22.64,7500,13.8074344126056,14.0043318730349,13.7705161387751,13.9304953253739,12189.0856020543,0.0,1.0
2013-10-24,22.99,23.0,22.73,22.91,11500,14.1458519227185,14.1520049683569,13.9858727361197,14.0966275576112,18689.9312564832,0.0,1.0
2013-10-25,22.82,23.0,22.76,23.0,5700,14.0412501468654,14.1520049683569,14.0043318730349,14.1520049683569,9263.70505756128,0.0,1.0
2013-10-28,22.95,22.95,22.86,22.86,8300,14.1212397401648,14.1212397401648,14.0658623294191,14.0658623294191,13489.2547329401,0.0,1.0
2013-10-29,22.83,22.95,22.8,22.885,7600,14.0474031925038,14.1212397401648,14.0289440555886,14.0812449435151,12351.606743415,0.0,1.0
2013-10-30,22.36,22.77,22.36,22.77,7300,13.8566587777129,14.1107388358016,13.8566587777129,14.1107388358016,11779.7517149326,0.16,1.0
2013-10-31,22.53,22.64,22.344,22.37,10700,13.9620090457009,14.0301768661637,13.8467434583729,13.8628558523005,17266.211417778,0.0,1.0
2013-11-01,22.2,22.5,21.31,22.47,41300,13.7575055843125,13.9434178219383,13.2059659460225,13.9248265981758,66644.3487433858,0.0,1.0
2013-11-04,21.5,22.55,21.43,22.22,26000,13.3237103631855,13.974403194876,13.2803308410728,13.7698997334876,41955.280080582,0.0,1.0
2013-11-05,21.73,22.09,21.5,21.5,9500,13.4662430786987,13.6893377638497,13.3237103631855,13.3237103631855,15329.8138755972,0.0,1.0
2013-11-06,21.77,22.08,21.57,22.02,5500,13.4910313770488,13.6831406892622,13.3670898852982,13.645958241737,8875.15540166154,0.0,1.0
2013-11-07,21.996,22.0,21.75,21.93,9700,13.6310852627269,13.6335640925619,13.4786372278737,13.5901845704492,15652.546799294,0.0,1.0
2013-11-08,22.21,22.46,21.86,21.92,32500,13.7637026589,13.9186295235882,13.5468050483365,13.5839874958617,52444.1001007274,0.0,1.0
2013-11-11,21.91,22.19,21.79,22.19,5600,13.5777904212742,13.751308509725,13.5034255262238,13.751308509725,9036.52186350993,0.0,1.0
2013-11-12,21.91,22.07,21.6165,21.91,5600,13.5777904212742,13.6769436146746,13.3959062821302,13.5777904212742,9036.52186350993,0.0,1.0
2013-11-13,22.43,22.43,21.9,21.91,6900,13.9000382998256,13.9000382998256,13.5715933466867,13.5777904212742,11134.2858675391,0.0,1.0
2013-11-14,21.94,22.4,21.94,22.4,800,13.5963816450368,13.8814470760631,13.5963816450368,13.8814470760631,1290.93169478713,0.0,1.0
2013-11-15,22.24,22.54,21.91,21.92,7400,13.7822938826626,13.9682061202885,13.5777904212742,13.5839874958617,11941.118176781,0.0,1.0
2013-11-18,21.85,22.27,21.8,22.27,5900,13.540607973749,13.8008851064252,13.5096226008114,13.8008851064252,9520.62124905513,0.0,1.0
2013-11-19,22.05,22.43,21.84,22.22,6300,13.6645494654996,13.9000382998256,13.5344108991615,13.7698997334876,10166.0870964487,0.0,1.0
2013-11-20,22.05,22.47,21.87,21.87,8000,13.6645494654996,13.9248265981758,13.5530021229241,13.5530021229241,12909.3169478713,0.0,1.0
2013-11-21,22.15,22.44,21.8351,21.91,19500,13.7265202113749,13.9062353744132,13.5313743326136,13.5777904212742,31466.4600604363,0.0,1.0
2013-11-22,22.54,22.6,22.01,22.22,16300,13.9682061202885,14.0053885678136,13.6397611671495,13.7698997334876,26302.7332812878,0.0,1.0
2013-11-25,22.78,22.85,22.4765,22.69,11300,14.1169359103891,14.1603154325018,13.9288546966577,14.0611622391014,18234.4101888683,0.0,1.0
2013-11-26,22.87,22.88,22.53,22.88,8300,14.1727095816769,14.1789066562644,13.9620090457009,14.1789066562644,13393.4163334165,0.0,1.0
2013-11-27,22.99,23.0,22.42,22.82,6000,14.2470744767272,14.2532715513148,13.8938412252381,14.1417242087392,9681.98771090352,0.0,1.0
2013-11-29,22.9,23.0,22.81,23.0,7700,14.1913008054395,14.2532715513148,14.1355271341517,14.2532715513148,12425.2175623261,0.0,1.0
2013-12-02,22.75,22.9,22.36,22.9,3900,14.0983446866265,14.1913008054395,13.8566587777129,14.1913008054395,6293.2920120873,0.0,1.0
2013-12-03,22.74,22.79,22.31,22.46,12600,14.092147612039,14.1231329849767,13.8256734047753,13.9186295235882,20332.1741928974,0.0,1.0
2013-12-04,22.55,22.87,22.55,22.71,4300,13.974403194876,14.1727095816769,13.974403194876,14.0735563882764,6938.75785948084,0.0,1.0
2013-12-05,22.33,22.81,22.04,22.04,3900,13.8380675539504,14.1355271341517,13.6583523909121,13.6583523909121,6293.29201208726,0.0,1.0
2013-12-06,22.69,22.87,22.38,22.56,3800,14.0611622391014,14.1727095816769,13.869052926888,13.9806002694635,6131.92555023888,0.0,1.0
2013-12-09,22.42,22.62,22.03,22.12,35400,13.8938412252381,14.0177827169887,13.6521553163245,13.7079289876123,57123.7274943308,0.0,1.0
2013-12-10,22.48,22.53,22.06,22.43,9200,13.9310236727633,13.9620090457009,13.6707465400871,13.9000382998256,14845.714490052,0.0,1.0
2013-12-11,21.82,22.73,21.82,22.45,9700,13.5220167499864,14.0859505374515,13.5220167499864,13.9124324490007,15652.546799294,0.0,1.0
2013-12-12,21.97,22.58,21.74,21.82,27100,13.6149728687994,13.9929944186386,13.4724401532862,13.5220167499864,43730.311160914,0.0,1.0
2013-12-13,22.18,22.44,21.96,21.96,10400,13.7451114351374,13.9062353744132,13.6087757942118,13.6087757942118,16782.1120322328,0.0,1.0
2013-12-16,22.54,22.58,22.11,22.32,7400,13.9682061202885,13.9929944186386,13.7017319130247,13.8318704793628,11941.118176781,0.0,1.0
2013-12-17,22.25,22.57,22.1,22.48,3300,13.7884909572501,13.986797344051,13.6955348384372,13.9310236727633,5325.09324099694,0.0,1.0
2013-12-18,22.88,22.88,22.18,22.18,19000,14.1789066562644,14.1789066562644,13.7451114351374,13.7451114351374,30659.6277511945,0.0,1.0
2013-12-19,22.47,22.89,22.37,22.89,6300,13.9248265981758,14.1851037308519,13.8628558523005,14.1851037308519,10166.0870964487,0.0,1.0
2013-12-20,22.84,22.98,22.53,22.58,41100,14.1541183579143,14.2408774021397,13.9620090457009,13.9929944186386,66321.615819689,0.0,1.0
2013-12-23,22.79,23.0,22.32,23.0,9000,14.1231329849767,14.2532715513148,13.8318704793628,14.2532715513148,14522.9815663552,0.0,1.0
2013-12-24,22.9,22.9,22.87,22.87,3800,14.1913008054395,14.1913008054395,14.1727095816769,14.1727095816769,6131.92555023888,0.0,1.0
2013-12-26,22.9,22.99,22.47,22.47,7100,14.1913008054395,14.2470744767272,13.9248265981758,13.9248265981758,11457.0187912358,0.0,1.0
2013-12-27,22.88,23.0,22.72,22.99,4200,14.1789066562644,14.2532715513148,14.079753462864,14.2470744767272,6777.39139763246,0.0,1.0
2013-12-30,22.71,22.9,22.71,22.9,4000,14.0735563882764,14.1913008054395,14.0735563882764,14.1913008054395,6454.65847393569,0.0,1.0
2013-12-31,22.39,23.0,22.28,22.77,10900,13.8752500014755,14.2532715513148,13.8070821810127,14.1107388358016,17588.9443414748,0.0,1.0
2014-01-02,22.24,22.56,22.08,22.3,7700,13.7822938826626,13.9806002694635,13.6831406892622,13.8194763301878,12425.2175623262,0.0,1.0
2014-01-03,22.45,22.57,22.18,22.33,4900,13.9124324490007,13.986797344051,13.7451114351374,13.8380675539504,7906.9566305712,0.0,1.0
2014-01-06,22.5,22.56,22.37,22.48,9600,13.9434178219383,13.9806002694635,13.8628558523005,13.9310236727633,15491.1803374457,0.0,1.0
2014-01-07,22.67,22.69,22.51,22.63,4200,14.0487680899263,14.0611622391014,13.9496148965259,14.0239797915762,6777.39139763247,0.0,1.0
2014-01-08,22.59,22.63,22.21,22.63,11300,13.9991914932261,14.0239797915762,13.7637026589,14.0239797915762,18234.4101888683,0.0,1.0
2014-01-09,22.61,22.67,22.41,22.64,3900,14.0115856424012,14.0487680899263,13.8876441506506,14.0301768661637,6293.29201208726,0.0,1.0
2014-01-10,22.66,22.79,22.24,22.66,11000,14.0425710153388,14.1231329849767,13.7822938826626,14.0425710153388,17750.3108033231,0.0,1.0
2014-01-13,22.82,22.896,22.66,22.66,32600,14.1417242087392,14.1888219756045,14.0425710153388,14.0425710153388,52605.4665625759,0.0,1.0
2014-01-14,22.99,22.99,22.82,22.82,4400,14.2470744767272,14.2470744767272,14.1417242087392,14.1417242087392,7100.12432132925,0.0,1.0
2014-01-15,22.94,23.1,22.82,22.99,9200,14.2160891037896,14.31524229719,14.1417242087392,14.2470744767272,14845.714490052,0.0,1.0
2014-01-16,22.93,22.98,22.82,22.88,5100,14.2098920292021,14.2408774021397,14.1417242087392,14.1789066562644,8229.68955426796,0.0,1.0
2014-01-17,23.35,23.5,22.82,22.97,31000,14.4701691618782,14.5631252806912,14.1417242087392,14.2346803275522,50023.6031730016,0.0,1.0
2014-01-21,23.23,23.43,22.96,23.43,8500,14.3958042668279,14.5197457585785,14.2284832529646,14.5197457585785,13716.1492571133,0.0,1.0
2014-01-22,23.34,23.35,23.06,23.26,4000,14.4639720872907,14.4701691618782,14.2904539988399,14.4143954905905,6454.65847393568,0.0,1.0
2014-01-23,22.86,23.41,22.82,23.28,6500,14.1665125070894,14.5073516094034,14.1417242087392,14.4267896397655,10488.8200201454,0.0,1.0
2014-01-24,22.64,22.86,22.35,22.8,8400,14.0301768661637,14.1665125070894,13.8504617031254,14.1293300595642,13554.7827952649,0.0,1.0
2014-01-27,22.29,22.78,22.25,22.78,10500,13.8132792556003,14.1169359103891,13.7884909572501,14.1169359103891,16943.4784940811,0.0,1.0
2014-01-28,22.34,22.49,22.2,22.26,25500,13.8442646285379,13.9372207473508,13.7575055843125,13.7946880318377,41148.4477713399,0.0,1.0
2014-01-29,21.77,22.25,21.568,22.22,23200,13.4910313770488,13.7884909572501,13.3658504703807,13.7698997334876,37437.0191488269,0.0,1.0
2014-01-30,21.91,22.12,21.84,21.88,14800,13.6769436146746,13.8080325311092,13.6332473091964,13.6582166266125,23709.098255847,0.16,1.0
2014-01-31,21.26,21.97,21.03,21.56,25400,13.2711922066628,13.7143975907988,13.1276186315202,13.4584620872837,40689.9388985483,0.0,1.0
2014-02-03,20.9,21.58,20.49,21.1,27700,13.0464683499178,13.4709467459917,12.7905328464027,13.1713149369984,44374.4609247948,0.0,1.0
2014-02-04,21.05,21.31,21.0,21.09,8400,13.1401032902283,13.302403853433,13.1088916434581,13.1650726076444,13456.5152262915,0.0,1.0
2014-02-05,20.74,21.1,20.64,21.03,12300,12.9465910802534,13.1713149369984,12.8841677867131,13.1276186315202,19704.1830099269,0.0,1.0
2014-02-06,20.72,21.55,20.68,20.88,17200,12.9341064215453,13.4522197579296,12.9091371041292,13.0339836912098,27553.8168919304,0.0,1.0
2014-02-07,20.55,21.05,20.24,20.84,19700,12.8279868225269,13.1401032902283,12.634474612552,13.0090143737937,31558.7321378503,0.0,1.0
2014-02-10,21.51,21.76,20.384,20.59,30500,13.4272504405135,13.5833086743642,12.72436415525,12.852956139943,48859.9660002253,0.0,1.0
2014-02-11,22.08,22.18,21.31,21.6,29200,13.7830632136931,13.8454865072334,13.302403853433,13.4834314046998,46777.4100723468,0.0,1.0
2014-02-12,21.9,22.1,21.9,22.01,2800,13.6707012853206,13.7955478724012,13.6707012853206,13.7393669082149,4485.50507543051,0.0,1.0
2014-02-13,21.67,22.14,21.48,21.82,38200,13.527127710178,13.8205171898173,13.4085234524514,13.6207626504884,61195.104957659,0.0,1.0
2014-02-14,21.29,21.79,21.29,21.76,21900,13.2899191947249,13.6020356624263,13.2899191947249,13.5833086743642,35083.0575542601,0.0,1.0
2014-02-18,22.21,22.24,21.45,21.45,24500,13.8642134952955,13.8829404833575,13.3897964643894,13.3897964643894,39248.1694100169,0.0,1.0
2014-02-19,21.65,22.24,21.61,22.04,11500,13.5146430514699,13.8829404833575,13.4896737340538,13.758093896277,18422.6101312325,0.0,1.0
2014-02-20,22.1,22.19,21.51,21.57,4900,13.7955478724012,13.8517288365874,13.4272504405135,13.4647044166377,7849.63388200337,0.0,1.0
2014-02-21,21.87,22.3,21.72,22.25,13600,13.6519742972585,13.9203944594817,13.5583393569481,13.8891828127116,21786.7389378054,0.0,1.0
2014-02-24,22.29,22.29,21.8,21.8,10100,13.9141521301277,13.9141521301277,13.6082779917803,13.6082779917803,16179.8575935172,0.0,1.0
2014-02-25,21.63,22.26,21.63,22.23,4500,13.5021583927619,13.8954251420656,13.5021583927619,13.8766981540035,7208.84744265616,0.0,1.0
2014-02-26,21.78,21.78,21.38,21.56,3700,13.5957933330723,13.5957933330723,13.3461001589112,13.4584620872837,5927.27456396174,0.0,1.0
2014-02-27,22.21,22.21,21.78,21.791,4800,13.8642134952955,13.8642134952955,13.5957933330723,13.6026598953617,7689.43727216657,0.0,1.0
2014-02-28,22.28,22.4,22.0,22.29,8600,13.9079098007737,13.982817753022,13.7331245788609,13.9141521301277,13776.9084459651,0.0,1.0
2014-03-03,21.95,22.119,21.55,22.0,10700,13.7019129320907,13.8074082981738,13.4522197579296,13.7331245788609,17141.0372525381,0.0,1.0
2014-03-04,22.98,23.37,22.14,22.14,41300,14.3448728555556,14.5883237003627,13.8205171898173,13.8205171898173,66161.1998626,0.0,1.0
2014-03-05,22.49,22.9728,22.13,22.86,11700,14.0389987172082,14.3403783784207,13.8142748604632,14.2699649033073,18743.0033509061,0.0,1.0
2014-03-06,22.79,22.79,22.2,22.47,3600,14.2262685978291,14.2262685978291,13.8579711659414,14.0265140585002,5767.07795412493,0.0,1.0
2014-03-07,22.98,22.98,22.8,22.83,4800,14.3448728555556,14.3448728555556,14.2325109271831,14.2512379152452,7689.43727216659,0.0,1.0
2014-03-10,23.0,23.0,22.64,22.84,6800,14.3573575142637,14.3573575142637,14.1326336575187,14.2574802445992,10893.3694689026,0.0,1.0
2014-03-11,22.99,22.99,22.273,22.92,5500,14.3511151849096,14.3511151849096,13.9035401702258,14.3074188794314,8810.81354102423,0.0,1.0
2014-03-12,22.7,22.73,22.02,22.02,12800,14.1700876336428,14.1888146217049,13.7456092375689,13.7456092375689,20505.1660591109,0.0,1.0
2014-03-13,22.77,22.89,22.52,22.88,6300,14.213783939121,14.2886918913693,14.0577257052703,14.2824495620153,10092.3864197187,0.0,1.0
2014-03-14,22.81,22.94,22.8,22.82,4700,14.2387532565371,14.3199035381395,14.2325109271831,14.2449955858912,7529.2406623298,0.0,1.0
2014-03-17,22.99,23.0,22.54,23.0,12800,14.3511151849096,14.3573575142637,14.0702103639784,14.3573575142637,20505.1660591109,0.0,1.0
2014-03-18,22.99,23.0,22.87,22.93,6700,14.3511151849096,14.3573575142637,14.2762072326613,14.3136612087855,10733.1728590659,0.0,1.0
2014-03-19,22.75,23.0,22.725,23.0,2200,14.201299280413,14.3573575142637,14.1856934570279,14.3573575142637,3524.32541640968,0.0,1.0
2014-03-20,22.99,22.99,22.97,22.98,2000,14.3511151849096,14.3511151849096,14.3386305262016,14.3448728555556,3203.93219673608,0.0,1.0
2014-03-21,22.93,23.0,22.39,23.0,14200,14.3136612087855,14.3573575142637,13.976575423668,14.3573575142637,22747.9185968261,0.0,1.0
2014-03-24,22.82,22.98,22.48,22.89,7700,14.2449955858912,14.3448728555556,14.0327563878542,14.2886918913693,12335.1389574339,0.0,1.0
2014-03-25,22.99,23.0,22.84,22.92,4500,14.3511151849096,14.3573575142637,14.2574802445992,14.3074188794314,7208.84744265619,0.0,1.0
2014-03-26,22.58,22.97,22.58,22.97,8100,14.0951796813945,14.3386305262016,14.0951796813945,14.3386305262016,12975.9253967811,0.0,1.0
2014-03-27,21.82,22.66,21.74,22.45,7700,13.6207626504884,14.1451183162267,13.5708240156562,14.0140293997921,12335.1389574339,0.0,1.0
2014-03-28,21.42,22.15,21.28,21.83,7500,13.3710694763273,13.8267595191713,13.2836768653709,13.6270049798424,12014.7457377603,0.0,1.0
2014-03-31,22.04,22.23,21.47,21.47,19900,13.758093896277,13.8766981540035,13.4022811230974,13.4022811230974,31879.125357524,0.0,1.0
2014-04-01,22.4,22.46,22.23,22.31,4800,13.982817753022,14.0202717291462,13.8766981540035,13.9266367888357,7689.43727216659,0.0,1.0
2014-04-02,22.48,22.5,22.28,22.28,2000,14.0327563878542,14.0452410465623,13.9079098007737,13.9079098007737,3203.93219673608,0.0,1.0
2014-04-03,22.34,22.67,22.17,22.39,7600,13.9453637768978,14.1513606455807,13.8392441778794,13.976575423668,12174.9423475971,0.0,1.0
2014-04-04,21.67,22.58,21.63,22.58,16000,13.527127710178,14.0951796813945,13.5021583927619,14.0951796813945,25631.4575738886,0.0,1.0
2014-04-07,22.27,22.74,21.58,21.67,20700,13.9016674714196,14.1950569510589,13.4709467459917,13.527127710178,33160.6982362185,0.0,1.0
2014-04-08,22.25,22.78,22.0,22.25,21200,13.8891828127116,14.220026268475,13.7331245788609,13.8891828127116,33961.6812854024,0.0,1.0
2014-04-09,22.55,22.74,22.46,22.47,6100,14.0764526933324,14.1950569510589,14.0202717291462,14.0265140585002,9771.99320004505,0.0,1.0
2014-04-10,22.16,22.4,21.825,22.09,13800,13.8330018485253,13.982817753022,13.6238838151654,13.7893055430471,22107.132157479,0.0,1.0
2014-04-11,22.03,22.22,21.585,21.91,11000,13.751851566923,13.8704558246495,13.4740679106687,13.6769436146746,17621.6270820484,0.0,1.0
2014-04-14,21.75,22.27,21.61,22.23,7800,13.5770663450102,13.9016674714196,13.4896737340538,13.8766981540035,12495.3355672707,0.0,1.0
2014-04-15,21.7,21.92,21.15,21.92,22300,13.5458546982401,13.6831859440287,13.2025265837685,13.6831859440287,35723.8439936072,0.0,1.0
2014-04-16,22.0,22.0,21.76,21.9,3500,13.7331245788609,13.7331245788609,13.5833086743642,13.6707012853206,5606.88134428813,0.0,1.0
2014-04-17,22.25,22.54,21.7301,21.88,8000,13.8891828127116,14.0702103639784,13.5646441095957,13.6582166266125,12815.7287869443,0.0,1.0
2014-04-21,22.71,22.85,22.54,22.67,2900,14.1763299629968,14.2637225739532,14.0702103639784,14.1513606455807,4645.70168526733,0.0,1.0
2014-04-22,22.69,22.77,22.35,22.77,6800,14.1638453042888,14.213783939121,13.9516061062519,14.213783939121,10893.3694689027,0.0,1.0
2014-04-23,22.45,22.74,22.4,22.71,9000,14.0140293997921,14.1950569510589,13.982817753022,14.1763299629968,14417.6948853124,0.0,1.0
2014-04-24,22.46,22.78,22.46,22.74,7300,14.0202717291462,14.220026268475,14.0202717291462,14.1950569510589,11694.3525180867,0.0,1.0
2014-04-25,22.0,22.84,22.0,22.53,14300,13.7331245788609,14.2574802445992,13.7331245788609,14.0639680346244,22908.1152066629,0.0,1.0
2014-04-28,22.5,22.675,22.2002,22.5,16900,14.0452410465623,14.1544818102578,13.8580960125285,14.0452410465623,27073.2270624198,0.0,1.0
2014-04-29,21.98,22.62,21.83,22.53,8400,13.8330018485253,14.2357826120857,13.7386001070659,14.17914156721,13347.2114022513,0.18,1.0
2014-04-30,21.83,22.24,21.82,21.92,19600,13.7386001070659,13.9966315337217,13.7323066576352,13.7952411519415,31143.4932719195,0.0,1.0
2014-05-01,21.58,22.11,21.37,21.82,48100,13.5812638713001,13.9148166911235,13.4491014332569,13.7323066576352,76428.6748152722,0.0,1.0
2014-05-02,21.44,22.0,21.23,21.55,14000,13.4931555792713,13.8455887473866,13.3609931412281,13.5623835230082,22245.3523370854,0.0,1.0
2014-05-05,21.5,22.1,21.38,21.38,22500,13.5309162758551,13.9085232416929,13.4553948826875,13.4553948826875,35751.4591131729,0.0,1.0
2014-05-06,21.5,21.74,21.5,21.56,20200,13.5309162758551,13.6819590621902,13.5309162758551,13.5686769724389,32096.8655149375,0.0,1.0
2014-05-07,21.33,21.57,21.3,21.5,9900,13.4239276355344,13.5749704218695,13.4050472872425,13.5309162758551,15730.6420097961,0.0,1.0
2014-05-08,21.43,21.69,21.3,21.49,25500,13.4868621298407,13.650491815037,13.4050472872425,13.5246228264244,40518.3203282626,0.0,1.0
2014-05-09,21.97,22.25,21.36,21.36,6900,13.8267083990947,14.0029249831523,13.4428079838262,13.4428079838262,10963.7807947064,0.0,1.0
2014-05-12,22.94,22.99,22.13,22.13,29200,14.4371729938658,14.468640241019,13.9274035899848,13.9274035899848,46397.4491602069,0.0,1.0
2014-05-13,22.78,22.99,22.7,22.99,18500,14.3364778029757,14.468640241019,14.2861302075307,14.468640241019,29395.6441597201,0.0,1.0
2014-05-14,21.72,22.72,21.716,22.59,20300,13.6693721633289,14.298717106392,13.6668547835567,14.2169022637938,32255.760888774,0.0,1.0
2014-05-15,21.41,21.857,21.402,21.64,17700,13.4742752309794,13.7555924205286,13.4692404714349,13.6190245678839,28124.4811690294,0.0,1.0
2014-05-16,21.82,21.82,21.36,21.36,18100,13.7323066576352,13.7323066576352,13.4428079838262,13.4428079838262,28760.0626643748,0.0,1.0
2014-05-19,22.5,22.645,21.84,21.84,19800,14.1602612189181,14.2515162356622,13.7448935564965,13.7448935564965,31461.2840195923,0.0,1.0
2014-05-20,21.76,22.71,21.62,22.49,25200,13.6945459610515,14.2924236569613,13.6064376690226,14.1539677694875,40041.6342067537,0.0,1.0
2014-05-21,21.98,22.2,21.71,21.82,11100,13.8330018485253,13.9714577359992,13.6630787138983,13.7323066576352,17637.3864958321,0.0,1.0
2014-05-22,22.24,22.37,21.98,22.15,8000,13.9966315337217,14.0784463763199,13.8330018485253,13.939990488846,12711.629906906,0.0,1.0
2014-05-23,22.49,22.52,22.17,22.2,7600,14.1539677694875,14.1728481177794,13.9525773877073,13.9714577359992,12076.0484115606,0.0,1.0
2014-05-27,22.99,22.99,22.15,22.69,16200,14.468640241019,14.468640241019,13.939990488846,14.2798367581001,25741.0505614845,0.0,1.0
2014-05-28,22.71,22.9,22.57,22.81,6400,14.2924236569613,14.4119991961433,14.2043153649325,14.3553581512676,10169.3039255248,0.0,1.0
2014-05-29,22.68,22.92,22.5,22.84,7200,14.2735433086694,14.4245860950046,14.1602612189181,14.3742384995595,11440.4669162154,0.0,1.0
2014-05-30,22.7,22.73,22.51,22.73,4000,14.2861302075307,14.3050105558226,14.1665546683487,14.3050105558226,6355.81495345298,0.0,1.0
2014-06-02,22.35,22.61,22.35,22.6,7200,14.0658594774586,14.229489162655,14.0658594774586,14.2231957132244,11440.4669162154,0.0,1.0
2014-06-03,21.82,22.5,21.82,22.2,9200,13.7323066576352,14.1602612189181,13.7323066576352,13.9714577359992,14618.3743929419,0.0,1.0
2014-06-04,21.82,22.0,21.66,21.81,8400,13.7323066576352,13.8455887473866,13.6316114667452,13.7260132082046,13347.2114022513,0.0,1.0
2014-06-05,22.63,22.69,21.88,21.99,17500,14.2420760615163,14.2798367581001,13.770067354219,13.839295297956,27806.6904213568,0.0,1.0
2014-06-06,22.99,23.0,22.31,22.7,13200,14.468640241019,14.4749336904496,14.0406856797361,14.2861302075307,20974.1893463948,0.0,1.0
2014-06-09,22.8,22.94,22.79,22.9,8100,14.349064701837,14.4371729938658,14.3427712524064,14.4119991961433,12870.5252807423,0.0,1.0
2014-06-10,22.79,22.79,22.53,22.76,5200,14.3427712524064,14.3427712524064,14.17914156721,14.3238909041145,8262.55943948886,0.0,1.0
2014-06-11,22.62,22.8,22.55,22.7,8900,14.2357826120857,14.349064701837,14.1917284660713,14.2861302075307,14141.6882714328,0.0,1.0
2014-06-12,22.67,22.8,22.36,22.72,16600,14.2672498592388,14.349064701837,14.0721529268893,14.298717106392,26376.6320568299,0.0,1.0
2014-06-13,22.64,22.8,22.54,22.78,9500,14.2483695109469,14.349064701837,14.1854350166406,14.3364778029757,15095.0605144509,0.0,1.0
2014-06-16,21.98,22.65,21.866,22.605,14700,13.8330018485253,14.2546629603776,13.7612565250161,14.2263424379397,23357.6199539397,0.0,1.0
2014-06-17,22.14,22.16,21.86,21.902,14300,13.9336970394154,13.9462839382767,13.7574804553578,13.7839129429664,22722.0384585944,0.0,1.0
2014-06-18,22.08,22.19,21.86,22.0,8800,13.8959363428316,13.9651642865686,13.7574804553578,13.8455887473866,13982.7928975966,0.0,1.0
2014-06-19,22.05,22.6,22.03,22.09,10400,13.8770559945397,14.2231957132244,13.8644690956785,13.9022297922623,16525.1188789778,0.0,1.0
2014-06-20,22.24,22.52,21.88,22.2,36200,13.9966315337217,14.1728481177794,13.770067354219,13.9714577359992,57520.1253287495,0.0,1.0
2014-06-23,22.22,22.508,22.02,22.5,13000,13.9840446348604,14.1652959784626,13.8581756462478,14.1602612189181,20656.3985987223,0.0,1.0
2014-06-24,21.92,22.64,21.86,22.12,19400,13.7952411519415,14.2483695109469,13.7574804553578,13.9211101405541,30825.7025242471,0.0,1.0
2014-06-25,22.01,22.25,21.76,21.89,16200,13.8518821968172,14.0029249831523,13.6945459610515,13.7763608036497,25741.0505614846,0.0,1.0
2014-06-26,22.38,22.74,21.89,22.06,9500,14.0847398257505,14.3113040052532,13.7763608036497,13.8833494439704,15095.0605144509,0.0,1.0
2014-06-27,22.86,22.97,22.15,22.22,185200,14.3868253984208,14.4560533421577,13.939990488846,13.9840446348604,294274.232344873,0.0,1.0
2014-06-30,23.14,23.35,22.52,22.76,24800,14.5630419824784,14.6952044205217,14.1728481177794,14.3238909041145,39406.0527114086,0.0,1.0
2014-07-01,23.91,24.37,23.07,23.07,27700,15.047637588637,15.337136262446,14.518987836464,14.518987836464,44014.0185526618,0.0,1.0
2014-07-02,23.54,23.96,23.465,23.95,7700,14.8147799597036,15.0791048357901,14.7675790889739,15.0728113863595,12234.943785397,0.0,1.0
2014-07-03,23.79,23.79,23.32,23.66,11800,14.9721161954694,14.9721161954694,14.6763240722298,14.8903013528712,18749.6541126863,0.0,1.0
2014-07-07,23.31,23.7,23.23,23.7,10700,14.6700306227991,14.9154751505937,14.6196830273541,14.9154751505937,17001.8050004868,0.0,1.0
2014-07-08,23.1,23.59,22.88,23.35,11300,14.5378681847559,14.8462472068568,14.399412297282,14.6952044205217,17955.1772435047,0.0,1.0
2014-07-09,23.4,23.82,23.05,23.15,13900,14.7266716676748,14.9909965437613,14.5064009376028,14.5693354319091,22086.4569632491,0.0,1.0
2014-07-10,22.71,23.13,22.7,23.0,6500,14.2924236569613,14.5567485330478,14.2861302075307,14.4749336904496,10328.1992993611,0.0,1.0
2014-07-11,22.8,23.11,22.8,22.8,8000,14.349064701837,14.5441616341865,14.349064701837,14.349064701837,12711.629906906,0.0,1.0
2014-07-14,22.71,23.64,22.68,23.12,49900,14.2924236569613,14.8777144540099,14.2735433086694,14.5504550836172,79288.7915443261,0.0,1.0
2014-07-15,22.73,23.17,22.48,22.78,12900,14.3050105558226,14.5819223307703,14.1476743200568,14.3364778029757,20497.5032248859,0.0,1.0
2014-07-16,22.75,23.55,22.65,22.86,13300,14.3175974546839,14.8210734091343,14.2546629603776,14.3868253984208,21133.0847202311,0.0,1.0
2014-07-17,22.6,23.78,22.47,22.49,18600,14.2231957132244,14.9658227460388,14.1413808706262,14.1539677694875,29554.5395335564,0.0,1.0
2014-07-18,22.8,22.97,22.54,22.54,12800,14.349064701837,14.4560533421577,14.1854350166406,14.1854350166406,20338.6078510496,0.0,1.0
2014-07-21,22.97,23.17,22.69,22.69,8900,14.4560533421577,14.5819223307703,14.2798367581001,14.2798367581001,14141.6882714329,0.0,1.0
2014-07-22,22.87,23.28,22.76,22.76,12200,14.3931188478514,14.6511502745073,14.3238909041145,14.3238909041145,19385.2356080316,0.0,1.0
2014-07-23,22.64,23.31,22.63,22.9,9800,14.2483695109469,14.6700306227991,14.2420760615163,14.4119991961433,15571.7466359598,0.0,1.0
2014-07-24,22.72,23.04,22.61,22.77,13500,14.298717106392,14.5001074881721,14.229489162655,14.3301843535451,21450.8754679038,0.0,1.0
2014-07-25,22.5,22.78,22.47,22.51,12500,14.1602612189181,14.3364778029757,14.1413808706262,14.1665546683487,19861.9217295406,0.0,1.0
2014-07-28,22.37,22.61,22.37,22.6,10700,14.0784463763199,14.229489162655,14.0784463763199,14.2231957132244,17001.8050004867,0.0,1.0
2014-07-29,22.38,22.54,22.35,22.35,6700,14.0847398257505,14.1854350166406,14.0658594774586,14.0658594774586,10645.9900470338,0.0,1.0
2014-07-30,22.57,22.6,22.35,22.45,6300,14.3175974546839,14.3366283773086,14.1780373554357,14.2414737641849,9931.20531919154,0.18,1.0
2014-07-31,22.39,22.58,22.15,22.35,27200,14.2034119189354,14.3239410955588,14.0511645379374,14.1780373554357,42877.5848701604,0.0,1.0
2014-08-01,22.25,22.48,22.15,22.48,12700,14.1146009466866,14.2605046868096,14.0511645379374,14.2605046868096,20020.0488180528,0.0,1.0
2014-08-04,22.51,22.74,22.13,22.42,14200,14.2795356094344,14.4254393495574,14.0384772561876,14.2224428415601,22384.6215130984,0.0,1.0
2014-08-05,22.61,22.67,22.25,22.5,10300,14.3429720181835,14.381033863433,14.1146009466866,14.2731919685595,16236.7325059799,0.0,1.0
2014-08-06,22.62,22.75,22.25,22.395,10300,14.3493156590584,14.4317829904323,14.1146009466866,14.2065837393728,16236.7325059799,0.0,1.0
2014-08-07,22.49,22.72,22.49,22.64,3100,14.2668483276845,14.4127520678076,14.2668483276845,14.3620029408083,4886.78356976094,0.0,1.0
2014-08-08,22.67,22.69,22.5,22.54,4100,14.381033863433,14.3937211451828,14.2731919685595,14.2985665320591,6463.16536645801,0.0,1.0
2014-08-11,22.76,22.78,22.611,22.74,3200,14.4381266313072,14.4508139130571,14.343606382271,14.4254393495574,5044.42174943066,0.0,1.0
2014-08-12,22.41,22.74,22.34,22.57,8300,14.2160992006852,14.4254393495574,14.1716937145608,14.3175974546839,13083.9689125857,0.0,1.0
2014-08-13,22.6,22.64,22.291,22.41,4400,14.3366283773086,14.3620029408083,14.1406098742737,14.2160992006852,6936.07990546713,0.0,1.0
2014-08-14,22.69,22.76,22.525,22.62,5800,14.3937211451828,14.4381266313072,14.2890510707467,14.3493156590584,9143.01442084306,0.0,1.0
2014-08-15,22.55,22.94,22.49,22.94,11400,14.304910172934,14.5523121670557,14.2668483276845,14.5523121670557,17970.7524823467,0.0,1.0
2014-08-18,22.9,22.9,22.62,22.77,7800,14.5269376035561,14.5269376035561,14.3493156590584,14.4444702721822,12295.7780142371,0.0,1.0
2014-08-19,22.83,22.92,22.76,22.92,5400,14.4825321174317,14.5396248853059,14.4381266313072,14.5396248853059,8512.46170216418,0.0,1.0
2014-08-20,22.64,22.66,22.6,22.63,2700,14.3620029408083,14.3746902225581,14.3366283773086,14.3556592999333,4256.23085108209,0.0,1.0
2014-08-21,22.77,22.786,22.61,22.68,3500,14.4444702721822,14.454620097582,14.3429720181835,14.3873775043079,5517.33628843975,0.0,1.0
2014-08-22,22.76,22.83,22.61,22.8,6800,14.4381266313072,14.4825321174317,14.3429720181835,14.4635011948069,10719.3962175401,0.0,1.0
2014-08-25,22.47,22.84,22.25,22.84,4600,14.2541610459347,14.4888757583066,14.1146009466866,14.4888757583066,7251.35626480655,0.0,1.0
2014-08-26,22.89,22.92,22.28,22.5,22300,14.5205939626811,14.5396248853059,14.1336318693113,14.2731919685595,35153.3140663449,0.0,1.0
2014-08-27,22.96,23.1,22.94,22.94,14300,14.5649994488056,14.6538104210544,14.5523121670557,14.5523121670557,22542.2596927681,0.0,1.0
2014-08-28,23.0,23.13,22.63,22.63,18600,14.5903740123052,14.6728413436791,14.3556592999333,14.3556592999333,29320.7014185656,0.0,1.0
2014-08-29,23.05,23.245,22.8,23.13,8600,14.6220922166798,14.7457932137406,14.4635011948069,14.6728413436791,13556.8834515948,0.0,1.0
2014-09-02,23.33,23.34,23.05,23.24,7600,14.7997141611774,14.8060578020523,14.6220922166798,14.7426213933032,11980.5016548978,0.0,1.0
2014-09-03,23.11,23.35,23.08,23.35,5500,14.6601540619293,14.8124014429273,14.6411231393045,14.8124014429273,8670.0998818339,0.0,1.0
2014-09-04,23.19,23.35,23.11,23.35,6400,14.7109031889286,14.8124014429273,14.6601540619293,14.8124014429273,10088.8434988613,0.0,1.0
2014-09-05,23.21,23.35,23.0,23.07,3900,14.7235904706784,14.8124014429273,14.5903740123052,14.6347794984296,6147.88900711861,0.0,1.0
2014-09-08,23.44,23.45,23.29,23.35,3300,14.8694942108015,14.8758378516764,14.7743395976778,14.8124014429273,5202.05992910034,0.0,1.0
2014-09-09,23.12,23.44,23.06,23.44,5500,14.6664977028042,14.8694942108015,14.6284358575547,14.8694942108015,8670.09988183391,0.0,1.0
2014-09-10,23.44,23.45,22.85,23.25,6700,14.8694942108015,14.8758378516764,14.4952193991815,14.7489650341781,10561.7580378704,0.0,1.0
2014-09-11,23.22,23.3,23.11,23.13,5800,14.7299341115534,14.7806832385527,14.6601540619293,14.6728413436791,9143.014420843,0.0,1.0
2014-09-12,22.78,23.2,22.66,23.2,5300,14.4508139130571,14.7172468298035,14.3746902225581,14.7172468298035,8354.82352249448,0.0,1.0
2014-09-15,22.76,22.97,22.57,22.84,7700,14.4381266313072,14.5713430896805,14.3175974546839,14.4888757583066,12138.1398345675,0.0,1.0
2014-09-16,22.75,22.89,22.55,22.55,9600,14.4317829904323,14.5205939626811,14.304910172934,14.304910172934,15133.2652482919,0.0,1.0
2014-09-17,22.97,23.1,22.56,22.82,6700,14.5713430896805,14.6538104210544,14.3112538138089,14.4761884765567,10561.7580378704,0.0,1.0
2014-09-18,22.89,23.08,22.6,22.8,7000,14.5205939626811,14.6411231393045,14.3366283773086,14.4635011948069,11034.6725768796,0.0,1.0
2014-09-19,23.21,23.21,22.69,22.97,36800,14.7235904706784,14.7235904706784,14.3937211451828,14.5713430896805,58010.8501184525,0.0,1.0
2014-09-22,23.1,23.34,22.63,23.0,8400,14.6538104210544,14.8060578020523,14.3556592999333,14.5903740123052,13241.6070922554,0.0,1.0
2014-09-23,22.62,23.25,22.56,22.92,11800,14.3493156590584,14.7489650341781,14.3112538138089,14.5396248853059,18601.3052010255,0.0,1.0
2014-09-24,23.3,23.36,22.6,22.65,9993,14.7806832385527,14.8187450838022,14.3366283773086,14.3683465816832,15752.7832943938,0.0,1.0
2014-09-25,22.47,23.29,22.45,23.29,15677,14.2541610459347,14.7743395976778,14.2414737641849,14.7743395976778,24712.93742682,0.0,1.0
2014-09-26,22.84,22.84,22.52,22.62,4481,14.4888757583066,14.4888757583066,14.2858792503093,14.3493156590584,7063.76683099958,0.0,1.0
2014-09-29,22.53,22.57,22.45,22.45,7803,14.2922228911842,14.3175974546839,14.2414737641849,14.2414737641849,12300.5071596273,0.0,1.0
2014-09-30,22.35,22.87,22.35,22.58,20221,14.1780373554357,14.5079066809313,14.1780373554357,14.3239410955588,31876.0163110116,0.0,1.0
2014-10-01,21.63,22.65,21.63,22.4,13857,13.7212952124418,14.3683465816832,13.7212952124418,14.2097555598103,21843.9225568314,0.0,1.0
2014-10-02,22.59,22.63,21.7,21.7,9250,14.3302847364337,14.3556592999333,13.7657006985662,13.7657006985662,14581.5316194479,0.0,1.0
2014-10-03,22.77,23.06,22.26,22.86,12218,14.4444702721822,14.6284358575547,14.1209445875615,14.5015630400564,19260.2327920448,0.0,1.0
2014-10-06,22.84,23.08,22.82,22.88,4954,14.4888757583066,14.6411231393045,14.4761884765567,14.5142503218062,7809.39542083729,0.0,1.0
2014-10-07,22.39,23.04,22.36,22.54,10864,14.2034119189354,14.6157485758049,14.1843809963106,14.2985665320591,17125.811839317,0.0,1.0
2014-10-08,22.94,23.09,22.1,22.1,14852,14.5523121670557,14.6474667801795,14.0194463335628,14.0194463335628,23412.422444545,0.0,1.0
2014-10-09,22.3,22.98,22.2,22.86,20446,14.1463191510611,14.5776867305554,14.082882742312,14.5015630400564,32230.7022152685,0.0,1.0
2014-10-10,22.44,22.75,22.14,22.14,12591,14.23513012331,14.4317829904323,14.0448208970625,14.0448208970625,19848.2232022128,0.0,1.0
2014-10-13,23.31,23.43,22.35,22.56,18579,14.7870268794276,14.8631505699266,14.1780373554357,14.3112538138089,29287.5974008349,0.0,1.0
2014-10-14,23.25,23.85,23.02,23.48,21609,14.7489650341781,15.129583486673,14.603061294055,14.8948687743012,34064.0342448271,0.0,1.0
2014-10-15,23.34,23.5,22.45,22.81,18337,14.8060578020523,14.907556056051,14.2414737641849,14.4698448356818,28906.1130060343,0.0,1.0
2014-10-16,23.4,23.5,22.91,22.91,19223,14.8441196473018,14.907556056051,14.533281244431,14.533281244431,30302.7872779079,0.0,1.0
2014-10-17,23.29,23.7,22.93,23.7,15006,14.7743395976778,15.0344288735493,14.5459685261808,15.0344288735493,23655.1852412362,0.0,1.0
2014-10-20,23.06,23.55,22.66,23.11,11678,14.6284358575547,14.9392742604256,14.3746902225581,14.6601540619293,18408.9866218284,0.0,1.0
2014-10-21,23.69,23.82,22.89,23.15,13632,15.0280852326744,15.1105525640483,14.5205939626811,14.6855286254289,21489.2366525745,0.0,1.0
2014-10-22,23.27,23.79,23.06,23.79,12925,14.7616523159279,15.0915216414235,14.6284358575547,15.0915216414235,20374.7347223097,0.0,1.0
2014-10-23,23.29,23.6,23.05,23.49,13932,14.7743395976778,14.9709924648001,14.6220922166798,14.9012124151761,21962.1511915836,0.0,1.0
2014-10-24,23.06,23.26,22.71,23.26,8646,14.6284358575547,14.755308675053,14.4064084269327,14.755308675053,13629.3970142429,0.0,1.0
2014-10-27,23.09,23.27,22.88,22.93,10239,14.6474667801795,14.7616523159279,14.5142503218062,14.5459685261808,16140.5732163813,0.0,1.0
2014-10-28,23.85,23.85,22.83,23.34,15487,15.129583486673,15.129583486673,14.4825321174317,14.8060578020523,24413.4248854476,0.0,1.0
2014-10-29,24.06,24.1,23.15,23.56,8613,15.3769854807947,15.402549878934,14.7953954231254,15.0574305040533,13476.5543128607,0.18,1.0
2014-10-30,24.5,24.73,23.95,23.98,12715,15.6581938603271,15.8051891496282,15.3066833859116,15.3258566845161,19894.8552290751,0.0,1.0
2014-10-31,24.8,24.955,23.82,24.68,17648,15.8499268463719,15.9489888891618,15.2235990919589,15.773233651954,27613.4018940399,0.0,1.0
2014-11-03,24.45,25.02,24.25,24.98,13930,15.626238362653,15.9905310361381,15.4984163719564,15.9649666379988,21795.9365584754,0.0,1.0
2014-11-04,24.19,24.74,24.0871,24.3,4405,15.4600697747475,15.811580249163,15.3943053605341,15.5303718696306,6892.39774157102,0.0,1.0
2014-11-05,24.44,25.8575,23.52,24.47,8683,15.6198472631182,16.5257856221799,15.031866105914,15.6390205617226,13586.08163225,0.0,1.0
2014-11-06,25.16,25.25,23.939,24.59,15883,16.0800064296257,16.1375263254392,15.2996531764233,15.7157137561406,24851.7487694377,0.0,1.0
2014-11-07,24.93,25.18,24.38,25.18,10225,15.9330111403247,16.0927886286954,15.5815006659092,16.0927886286954,15998.8120107977,0.0,1.0
2014-11-10,25.34,25.34,24.35,24.95,22248,16.1950462212526,16.1950462212526,15.5623273673047,15.9457933393944,34810.9114539097,0.0,1.0
2014-11-11,25.28,25.33,24.921,25.2,12586,16.1566996240437,16.1886551217178,15.9272591507434,16.105570827765,19693.0120262004,0.0,1.0
2014-11-12,25.22,25.5,24.9,24.9,8570,16.1183530268347,16.2973038138099,15.9138378417202,15.9138378417202,13409.2732452358,0.0,1.0
2014-11-13,24.64,25.37,24.64,25.16,6779,15.7476692538147,16.2142195198571,15.7476692538147,16.0800064296257,10606.9385448604,0.0,1.0
2014-11-14,24.32,25.0,24.19,24.75,18339,15.5431540687002,15.9777488370685,15.4600697747475,15.8179713486978,28694.5930040117,0.0,1.0
2014-11-17,24.42,24.57,24.4,24.4,4642,15.6070650640485,15.7029315570709,15.5942828649788,15.5942828649788,7263.22595150346,0.0,1.0
2014-11-18,24.55,24.76,24.161,24.45,4632,15.6901493580013,15.8243624482326,15.4415355860965,15.626238362653,7247.57919159067,0.0,1.0
2014-11-19,23.61,24.025,23.56,23.66,7673,15.0893860017275,15.3546166324228,15.0574305040533,15.1213414994016,12005.7588810612,0.0,1.0
2014-11-20,23.89,24.06,23.55,23.55,2806,15.2683367887026,15.3769854807947,15.0510394045185,15.0510394045185,4390.48083152063,0.0,1.0
2014-11-21,24.44,24.64,23.945,24.31,7527,15.6198472631182,15.7476692538147,15.3034878361442,15.5367629691654,11777.3161863348,0.0,1.0
2014-11-24,24.5,24.5,23.87,24.39,9464,15.6581938603271,15.6581938603271,15.255554589633,15.587891765444,14808.0935814366,0.0,1.0
2014-11-25,24.5,24.51,24.42,24.47,2810,15.6581938603271,15.6645849598619,15.6070650640485,15.6390205617226,4396.73953548572,0.0,1.0
2014-11-26,24.38,24.7,23.97,24.25,5805,15.5815006659092,15.7860158510237,15.3194655849813,15.4984163719564,9082.9441293575,0.0,1.0
2014-11-28,23.61,24.5,23.56,24.5,6084,15.0893860017275,15.6581938603271,15.0574305040533,15.6581938603271,9519.48873092352,0.0,1.0
2014-12-01,23.57,23.87,23.56,23.63,7661,15.0638216035882,15.255554589633,15.0574305040533,15.1021682007971,11986.9827691658,0.0,1.0
2014-12-02,24.04,24.08,23.55,23.55,5999,15.3642032817251,15.3897676798644,15.0510394045185,15.0510394045185,9386.49127166504,0.0,1.0
2014-12-03,24.18,24.56,23.865,23.91,4810,15.4536786752126,15.6965404575361,15.2523590398656,15.2811189877723,7526.09151803785,0.0,1.0
2014-12-04,24.03,24.71,24.03,24.58,2695,15.3578121821902,15.7924069505585,15.3578121821902,15.7093226566057,4216.80179648898,0.0,1.0
2014-12-05,24.64,24.68,24.09,24.09,4915,15.7476692538147,15.773233651954,15.3961587793992,15.3961587793992,7690.38249712182,0.0,1.0
2014-12-08,24.37,24.86,24.37,24.64,2939,15.5751095663744,15.8882734435809,15.5751095663744,15.7476692538147,4598.58273836032,0.0,1.0
2014-12-09,24.99,25.0,24.02,24.68,15830,15.9713577375337,15.9777488370685,15.3514210826554,15.773233651954,24768.8209418999,0.0,1.0
2014-12-10,24.7,24.984,24.26,24.79,6430,15.7860158510237,15.9675230778128,15.5048074714913,15.8435357468371,10060.866623905,0.0,1.0
2014-12-11,24.78,25.0,24.37,24.91,6469,15.8371446473023,15.9777488370685,15.5751095663744,15.920228941255,10121.8889875648,0.0,1.0
2014-12-12,24.49,24.7,24.45,24.45,4185,15.6518027607923,15.7860158510237,15.626238362653,15.626238362653,6548.16902349029,0.0,1.0
2014-12-15,24.01,24.79,24.01,24.7,6492,15.3450299831206,15.8435357468371,15.3450299831206,15.7860158510237,10157.8765353641,0.0,1.0
2014-12-16,24.3,25.0,24.11,24.12,8186,15.5303718696306,15.9777488370685,15.4089409784689,15.4153320780037,12808.4376645858,0.0,1.0
2014-12-17,26.72,26.87,24.15,24.56,38035,17.0770179570588,17.1728844500812,15.4345053766082,15.6965404575361,59512.4513281848,0.0,1.0
2014-12-18,26.45,26.68,26.06,26.57,23263,16.9044582696185,17.0514535589195,16.6552053877602,16.9811514640364,36399.0575850548,0.0,1.0
2014-12-19,25.99,26.48,25.86,26.33,35784,16.6104676910164,16.9236315682229,16.5273833970636,16.8277650752005,55990.3656718224,0.0,1.0
2014-12-22,26.4,26.4,26.08,26.08,2778,16.8725027719443,16.8725027719443,16.6679875868298,16.6679875868298,4346.66990376489,0.0,1.0
2014-12-23,25.25,26.66,24.99,26.66,28640,16.1375263254392,17.0386713598498,15.9713577375337,17.0386713598498,44812.3203901462,0.0,1.0
2014-12-24,26.39,26.52,25.301,25.49,3291,16.8661116724095,16.9491959663623,16.1701209330668,16.290912714275,5149.3486872895,0.0,1.0
2014-12-26,26.15,26.47,25.1,26.47,2684,16.7127252835736,16.9172404686881,16.0416598324168,16.9172404686881,4199.59036058495,0.0,1.0
2014-12-29,26.08,26.08,25.12,25.12,6151,16.6679875868298,16.6679875868298,16.0544420314864,16.0544420314864,9624.32202233905,0.0,1.0
2014-12-30,26.05,26.23,25.6,25.86,8412,16.6488142882254,16.7638540798523,16.3612148091581,16.5273833970636,13162.0544386142,0.0,1.0
2014-12-31,25.94,26.1,25.19,25.53,17678,16.5785121933423,16.6807697858995,16.0991797282302,16.3164771124143,27660.3421737781,0.0,1.0
2015-01-02,25.47,26.06,25.29,26.06,9117,16.2781305152054,16.6552053877602,16.1630907235785,16.6552053877602,14265.1510124638,0.0,1.0
2015-01-05,25.13,25.3757,25.12,25.3757,4517,16.0608331310212,16.217862446592,16.0544420314864,16.217862446592,7067.64145259397,0.0,1.0
2015-01-06,24.66,25.38,24.42,25.1,5177,15.7604514528844,16.2206106193919,15.6070650640485,16.0416598324168,8100.32760683612,0.0,1.0
2015-01-07,25.0,25.03,24.68,25.03,3258,15.9777488370685,15.996922135673,15.773233651954,15.996922135673,5097.71437957739,0.0,1.0
2015-01-08,25.4,25.43,24.8,25.14,4902,16.2333928184616,16.2525661170661,15.8499268463719,16.0672242305561,7670.04170923522,0.0,1.0
2015-01-09,24.63,25.48,24.62,25.39,17152,15.7412781542799,16.2845216147402,15.734887054745,16.2270017189268,26837.3226023669,0.0,1.0
2015-01-12,24.48,24.69,24.01,24.69,6849,15.6454116612575,15.7796247514888,15.3450299831206,15.7796247514888,10716.4658642497,0.0,1.0
2015-01-13,24.27,24.98,24.27,24.55,3223,15.5111985710261,15.9649666379988,15.5111985710261,15.6901493580013,5042.95071988273,0.0,1.0
2015-01-14,24.11,24.224,24.0,24.0,1379,15.4089409784689,15.4817995131659,15.3386388835857,15.3386388835857,2157.68819196968,0.0,1.0
2015-01-15,24.0,24.8,23.65,24.0,23878,15.3386388835857,15.8499268463719,15.1149503998668,15.3386388835857,37361.3333196898,0.0,1.0
2015-01-16,24.53,24.55,23.84,23.84,6562,15.6773671589316,15.6901493580013,15.2363812910285,15.2363812910285,10267.4038547535,0.0,1.0
2015-01-20,23.89,24.27,23.84,24.03,15518,15.2683367887026,15.5111985710261,15.2363812910285,15.3578121821902,24280.6420326219,0.0,1.0
2015-01-21,24.38,24.72,23.94,23.98,47013,15.5815006659092,15.7987980500933,15.3002922863768,15.3258566845161,73560.1123778612,0.0,1.0
2015-01-22,24.58,24.73,24.37,24.73,5649,15.7093226566057,15.8051891496282,15.5751095663744,15.8051891496282,8838.85467471846,0.0,1.0
2015-01-23,24.2,24.4,24.2,24.4,2041,15.4664608742823,15.5942828649788,15.4664608742823,15.5942828649788,3193.50369819443,0.0,1.0
2015-01-26,24.67,24.73,24.21,24.21,9685,15.7668425524192,15.8051891496282,15.4728519738171,15.4728519738171,15153.8869755086,0.0,1.0
2015-01-27,24.1,24.45,24.02,24.23,6484,15.402549878934,15.626238362653,15.3514210826554,15.4856341728868,10145.359127434,0.0,1.0
2015-01-28,24.02,24.4,23.67,23.67,7946,15.4664608742823,15.7111426033509,15.2410961238244,15.2410961238244,12340.4391962332,0.18,1.0
2015-01-29,24.55,24.56,24.02,24.02,3411,15.8077274964043,15.8141664892745,15.4664608742823,15.4664608742823,5297.41229528709,0.0,1.0
2015-01-30,24.03,24.5,24.02,24.14,14154,15.4728998671525,15.7755325320531,15.4664608742823,15.543728788725,21981.6985128976,0.0,1.0
2015-02-02,24.17,24.33,24.02,24.05,6604,15.5630457673357,15.6660696532593,15.4664608742823,15.485777852893,10256.2623271991,0.0,1.0
2015-02-03,24.43,24.48,23.87,24.48,7953,15.7304595819616,15.7626545463127,15.3698759812289,15.7626545463127,12351.3104615709,0.0,1.0
2015-02-04,24.05,24.44,24.0,24.24,8120,15.485777852893,15.7368985748318,15.4535828885418,15.6081187174273,12610.6677917711,0.0,1.0
2015-02-05,24.32,24.499,24.25,24.499,11097,15.6596306603891,15.7748886327661,15.6145577102975,15.7748886327661,17234.0616361187,0.0,1.0
2015-02-06,24.62,24.78,24.13,24.45,13518,15.8528004464958,15.9558243324195,15.5372897958548,15.743337567702,20993.9664050693,0.0,1.0
2015-02-09,24.75,25.5,24.25,24.46,15671,15.9365073538088,16.4194318190757,15.6145577102975,15.7497765605722,24337.657015375,0.0,1.0
2015-02-10,24.84,25.31,24.72,24.8,9435,15.9944582896408,16.2970909545414,15.9171903751981,15.9687023181599,14652.9126373597,0.0,1.0
2015-02-11,24.42,24.98,24.41,24.8,5469,15.7240205890913,16.084604189824,15.7175815962211,15.9687023181599,8493.56430458084,0.0,1.0
2015-02-12,24.99,25.48,24.52,24.52,5462,16.0910431826942,16.4065538333353,15.7884105177936,15.7884105177936,8482.69303924309,0.0,1.0
2015-02-13,24.93,25.49,24.64,24.99,14247,16.0524092254728,16.4129928262055,15.8656784322363,16.0910431826942,22126.131038099,0.0,1.0
2015-02-17,24.75,25.1,24.75,25.1,3419,15.9365073538088,16.1618721042667,15.9365073538088,16.1618721042667,5309.83659853022,0.0,1.0
2015-02-18,24.82,24.98,24.77,24.93,3570,15.9815803039004,16.084604189824,15.9493853395492,16.0524092254728,5544.34532224419,0.0,1.0
2015-02-19,24.84,25.0,24.785,24.89,2036,15.9944582896408,16.0974821755644,15.9590438288546,16.0266532539919,3161.98517537513,0.0,1.0
2015-02-20,24.74,24.98,24.73,24.91,12286,15.9300683609386,16.084604189824,15.9236293680683,16.0395312397324,19080.623705628,0.0,1.0
2015-02-23,24.43,24.81,24.38,24.73,9018,15.7304595819616,15.9751413110301,15.6982646176104,15.9236293680683,14005.2958308118,0.0,1.0
2015-02-24,24.56,24.94,24.25,24.43,11185,15.8141664892745,16.0588482183431,15.6145577102975,15.7304595819616,17370.7289717931,0.0,1.0
2015-02-25,24.79,25.0,24.49,24.49,6634,15.9622633252897,16.0974821755644,15.7690935391829,15.7690935391829,10302.8534643608,0.0,1.0
2015-02-26,25.0,25.0,24.5928,24.77,7118,16.0974821755644,16.0974821755644,15.8352863858888,15.9493853395492,11054.5238105698,0.0,1.0
2015-02-27,24.66,24.97,24.48,24.9,8964,15.8785564179767,16.0781651969537,15.7626545463127,16.0330922468622,13921.4317839208,0.0,1.0
2015-03-02,24.98,24.99,24.58,24.58,6493,16.084604189824,16.0910431826942,15.8270444750149,15.8270444750149,10083.8751197007,0.0,1.0
2015-03-03,24.46,24.85,24.46,24.71,8020,15.7497765605722,16.000897282511,15.7497765605722,15.9107513823279,12455.3640012321,0.0,1.0
2015-03-04,24.48,24.61,24.45,24.45,3697,15.7626545463127,15.8463614536256,15.743337567702,15.743337567702,5741.58113622879,0.0,1.0
2015-03-05,24.57,24.73,24.45,24.73,1920,15.8206054821447,15.9236293680683,15.743337567702,15.9236293680683,2981.83277834983,0.0,1.0
2015-03-06,24.07,24.55,24.07,24.43,7254,15.4986558386334,15.8077274964043,15.4986558386334,15.7304595819616,11265.7369657029,0.0,1.0
2015-03-09,24.04,24.31,24.0,24.19,4284,15.4793388600227,15.6531916675188,15.4535828885418,15.5759237530761,6653.21438669306,0.0,1.0
2015-03-10,23.9,24.0,23.9,24.0,2495,15.3891929598396,15.4535828885418,15.3891929598396,15.4535828885418,3874.82957394937,0.0,1.0
2015-03-11,23.76,24.11,23.6,24.11,10292,15.2990470596564,15.5244118101143,15.1960231737328,15.5244118101143,15983.8661222794,0.0,1.0
2015-03-12,24.72,24.72,24.0,24.0,8576,15.9171903751981,15.9171903751981,15.4535828885418,15.4535828885418,13318.8530766292,0.0,1.0
2015-03-13,24.73,24.74,24.0,24.66,6432,15.9236293680683,15.9300683609386,15.4535828885418,15.8785564179767,9989.13980747192,0.0,1.0
2015-03-16,24.98,24.98,24.51,24.82,8699,16.084604189824,16.084604189824,15.7819715249234,15.9815803039004,13509.8767389922,0.0,1.0
2015-03-17,24.83,24.99,24.58,24.99,4220,15.9880192967706,16.0910431826942,15.8270444750149,16.0910431826942,6553.81996074804,0.0,1.0
2015-03-18,24.99,25.0,24.43,24.9,5640,16.0910431826942,16.0974821755644,15.7304595819616,16.0330922468622,8759.1337864026,0.0,1.0
2015-03-19,24.93,25.0,24.71,24.84,5848,16.0524092254728,16.0974821755644,15.9107513823279,15.9944582896408,9082.16567072386,0.0,1.0
2015-03-20,24.96,25.2,24.85,25.0,14679,16.0717262040835,16.2262620329689,16.000897282511,16.0974821755644,22797.0434132277,0.0,1.0
2015-03-23,25.0,25.2,25.0,25.05,10636,16.0974821755644,16.2262620329689,16.0974821755644,16.1296771399156,16518.1111617337,0.0,1.0
2015-03-24,24.81,25.05,24.78,25.05,2089,15.9751413110301,16.1296771399156,15.9558243324195,16.1296771399156,3244.29618436083,0.0,1.0
2015-03-25,24.69,25.05,24.67,24.91,4491,15.8978733965874,16.1296771399156,15.884995410847,16.0395312397324,6974.69323310889,0.0,1.0
2015-03-26,24.76,24.94,24.72,24.74,4734,15.942946346679,16.0588482183431,15.9171903751981,15.9300683609386,7352.08144411878,0.0,1.0
2015-03-27,24.81,24.98,24.66,24.7,9373,15.9751413110301,16.084604189824,15.8785564179767,15.9043123894576,14556.6242872255,0.0,1.0
2015-03-30,24.94,24.95,24.3,24.85,8916,16.0588482183431,16.0652872112133,15.6467526746486,16.000897282511,13846.885964462,0.0,1.0
2015-03-31,24.85,24.85,24.66,24.8,5172,16.000897282511,16.000897282511,15.8785564179767,15.9687023181599,8032.31204667985,0.0,1.0
2015-04-01,24.72,24.95,24.65,24.65,10931,15.9171903751981,16.0652872112133,15.8721174251065,15.8721174251065,16976.2573438239,0.0,1.0
2015-04-02,24.69,24.85,24.59,24.66,11120,15.8978733965874,16.000897282511,15.8334834678852,15.8785564179767,17269.7815079427,0.0,1.0
2015-04-06,25.09,25.19,24.51,24.51,6445,16.1554331113965,16.2198230400987,15.7819715249234,15.7819715249234,10009.329300242,0.0,1.0
2015-04-07,24.64,25.11,24.64,25.11,11687,15.8656784322363,16.1683110971369,15.8656784322363,16.1683110971369,18150.3540002991,0.0,1.0
2015-04-08,24.94,24.99,24.6,24.83,10978,16.0588482183431,16.0910431826942,15.8399224607554,15.9880192967706,17049.2501253772,0.0,1.0
2015-04-09,24.72,24.85,24.53,24.85,5416,15.9171903751981,16.000897282511,15.7948495106638,16.000897282511,8411.25329559512,0.0,1.0
2015-04-10,24.97,25.11,24.65,24.8,5427,16.0781651969537,16.1683110971369,15.8721174251065,15.9687023181599,8428.33671255444,0.0,1.0
2015-04-13,24.61,25.11,24.61,25.09,6934,15.8463614536256,16.1683110971369,15.8463614536256,16.1554331113965,10768.764835978,0.0,1.0
2015-04-14,24.86,24.86,24.6001,24.74,5162,16.0073362753813,16.0073362753813,15.8399868506841,15.9300683609386,8016.78166762591,0.0,1.0
2015-04-15,24.69,24.7701,24.62,24.7298,16689,15.8978733965874,15.9494497294779,15.8528004464958,15.9235005882109,25918.6496030626,0.0,1.0
2015-04-16,24.77,24.9,24.63,24.75,13232,15.9493853395492,16.0330922468622,15.8592394393661,15.9365073538088,20549.7975641276,0.0,1.0
2015-04-17,24.65,24.94,24.6,24.94,13986,15.8721174251065,16.0588482183431,15.8399224607554,16.0588482183431,21720.788144792,0.0,1.0
2015-04-20,25.39,25.91,24.6692,24.6692,19153,16.3486028975032,16.683430526755,15.8844802914174,15.8844802914174,29745.3350019449,0.0,1.0
2015-04-21,25.4,25.7,25.37,25.58,4802,16.3550418903735,16.5482116764802,16.3357249117628,16.4709437620375,7457.68802168532,0.0,1.0
2015-04-22,25.5,25.52,25.18,25.52,2640,16.4194318190757,16.4323098048162,16.2133840472285,16.4323098048162,4100.02007023101,0.0,1.0
2015-04-23,25.79,26.0,25.14,25.32,12652,16.6061626123123,16.741381462587,16.1876280757476,16.3035299474116,19649.035579001,0.0,1.0
2015-04-24,26.01,26.29,25.7,25.88,12571,16.7478204554572,16.9281122558235,16.5482116764802,16.6641135481443,19523.2395086644,0.0,1.0
2015-04-27,25.58,25.97,25.55,25.78,5901,16.4709437620375,16.7220644839763,16.4516267834268,16.599723619442,9164.47667970954,0.0,1.0
2015-04-28,25.65,25.99,25.45,25.99,7063,16.5160167121291,16.7349424697168,16.3872368547246,16.7349424697168,10969.1067257733,0.0,1.0
2015-04-29,25.45,25.9,25.045,25.51,6890,16.5160167121291,16.8080484418131,16.2531881554135,16.554954276087,10616.9970069857,0.2,1.0
2015-04-30,24.94,25.66,24.71,25.23,15153,16.1850474184872,16.6522981859816,16.0357867566487,16.3732456442836,23349.6887731283,0.0,1.0
2015-05-01,25.21,25.81,25.02,25.03,6736,16.3602664562976,16.7496420958763,16.236964170431,16.243453764424,10379.6940259878,0.0,1.0
2015-05-04,25.1,25.6,24.97,25.01,5936,16.2888809223749,16.6133606220238,16.2045162004661,16.2304745764381,9146.95126755687,0.0,1.0
2015-05-05,24.6,25.1,24.4,25.1,9115,15.964401222726,16.2888809223749,15.8346093428664,16.2888809223749,14045.5628038714,0.0,1.0
2015-05-06,24.03,25.385,24.03,24.4,6814,15.5944943651262,16.4738343511747,15.5944943651262,15.8346093428664,10499.8864449348,0.0,1.0
2015-05-07,24.09,24.899,24.02,24.899,5223,15.6334319290841,16.158440083116,15.5880047711332,16.158440083116,8048.26928410539,0.0,1.0
2015-05-08,24.78,24.92,24.23,24.55,4251,16.0812139145996,16.1720682305013,15.7242862449858,15.9319532527611,6550.4868326119,0.0,1.0
2015-05-11,24.78,25.29,24.14,24.14,3486,16.0812139145996,16.4121832082414,15.665879899049,15.665879899049,5371.67656986241,0.0,1.0
2015-05-12,24.22,24.89,24.09,24.89,6205,15.7177966509928,16.1525994485223,15.6334319290841,16.1525994485223,9561.46102007926,0.0,1.0
2015-05-13,24.55,24.74,24.29,24.35,2207,15.9319532527611,16.0552555386277,15.7632238089436,15.8021613729015,3400.8290848211,0.0,1.0
2015-05-14,24.96,24.97,24.79,24.97,4782,16.1980266064732,16.2045162004661,16.0877035085925,16.2045162004661,7368.71983852038,0.0,1.0
2015-05-15,24.19,24.99,24.02,24.99,12026,15.6983278690139,16.2174953884521,15.5880047711332,16.2174953884521,18531.2055161117,0.0,1.0
2015-05-18,24.12,24.56,24.12,24.19,5661,15.652900711063,15.9384428467541,15.652900711063,15.6983278690139,8723.1959443463,0.0,1.0
2015-05-19,24.24,24.6,24.14,24.35,9521,15.7307758389788,15.964401222726,15.665879899049,15.8021613729015,14671.1797537751,0.0,1.0
2015-05-20,24.38,24.83,24.19,24.5,8927,15.8216301548804,16.1136618845645,15.6983278690139,15.8995052827962,13755.8682556403,0.0,1.0
2015-05-21,24.27,24.74,24.27,24.5,2854,15.7502446209577,16.0552555386277,15.7502446209577,15.8995052827962,4397.80979070205,0.0,1.0
2015-05-22,23.83,24.69,23.83,24.16,11710,15.4647024852667,16.0228075686628,15.4647024852667,15.6788590870349,18044.2721265315,0.0,1.0
2015-05-26,23.85,24.421,23.8,23.97,12120,15.4776816732526,15.8482374902517,15.4452337032877,15.5555568011683,18676.0527902274,0.0,1.0
2015-05-27,24.07,24.28,23.77,23.77,10022,15.6204527410981,15.7567342149507,15.4257649213088,15.4257649213088,15443.1849062425,0.0,1.0
2015-05-28,24.03,24.29,23.99,24.08,6327,15.5944943651262,15.7632238089436,15.5685359891543,15.6269423350911,9749.45429073998,0.0,1.0
2015-05-29,23.81,24.48,23.81,24.07,24576,15.4517232972807,15.8865260948102,15.4517232972807,15.6204527410981,37869.8575389956,0.0,1.0
2015-06-01,23.82,24.38,23.68,24.15,7123,15.4582128912737,15.8216301548804,15.367358575372,15.672369493042,10976.0333353786,0.0,1.0
2015-06-02,23.67,24.18,23.51,23.81,7804,15.360868981379,15.6918382750209,15.2570354774914,15.4517232972807,12025.4056084929,0.0,1.0
2015-06-03,23.91,24.0,23.711,23.79,9147,15.5166192372105,15.5750255831473,15.3874763167502,15.4387441092947,14094.8725142087,0.0,1.0
2015-06-04,24.14,24.51,23.69,23.69,5593,15.665879899049,15.9059948767892,15.373848169365,15.373848169365,8618.41280987965,0.0,1.0
2015-06-05,24.4,24.74,24.2,24.27,7634,15.8346093428664,16.0552555386277,15.7048174630068,15.7502446209577,11763.4477723264,0.0,1.0
2015-06-08,24.53,24.65,24.07,24.42,6512,15.9189740647751,15.9968491926909,15.6204527410981,15.8475885308524,10034.5260536271,0.0,1.0
2015-06-09,24.62,24.94,24.43,24.43,5943,15.9773804107119,16.1850474184872,15.8540781248453,15.8540781248453,9157.73776669317,0.0,1.0
2015-06-10,24.73,24.88,24.45,24.71,6263,16.0487659446347,16.1461098545293,15.8670573128313,16.0357867566487,9650.83487006549,0.0,1.0
2015-06-11,24.7,24.89,24.65,24.81,3083,16.0292971626557,16.1525994485223,15.9968491926909,16.1006826965785,4750.68240530289,0.0,1.0
2015-06-12,24.73,24.88,24.41,24.68,7889,16.0487659446347,16.1461098545293,15.8410989368594,16.0163179746698,12156.3845265762,0.0,1.0
2015-06-15,25.33,25.34,24.9,24.9,8796,16.4381415842134,16.4446311782063,16.1590890425153,16.1590890425153,13554.0066289471,0.0,1.0
2015-06-16,25.98,25.99,25.0,25.1,19892,16.8599651937569,16.8664547877499,16.2239849824451,16.2888809223749,30652.1486883831,0.0,1.0
2015-06-17,25.71,25.93,25.4,25.93,4190,16.6847461559465,16.827517223792,16.4835687421642,16.827517223792,6456.49019728157,0.0,1.0
2015-06-18,25.79,25.8,25.52,25.78,20369,16.7366629078903,16.7431525018833,16.5614438700799,16.7301733138974,31387.1715580975,0.0,1.0
2015-06-19,25.94,25.95,25.3,25.59,29682,16.834006817785,16.840496411778,16.4186728022344,16.6068710280308,45737.8381946806,0.0,1.0
2015-06-22,26.04,26.43,25.75,25.95,12573,16.8989027577148,17.1519969234409,16.7107045319184,16.840496411778,19374.0933771888,0.0,1.0
2015-06-23,26.25,26.34,25.83,25.89,10102,17.0351842315673,17.0935905775041,16.7626212838623,16.8015588478201,15566.4591820856,0.0,1.0
2015-06-24,25.92,26.39,25.36,26.0,21202,16.8210276297991,17.126038547469,16.4576103661923,16.8729443817429,32670.7649553135,0.0,1.0
2015-06-25,26.19,26.36,25.308,25.53,12346,16.9962466676095,17.1065697654901,16.4238644774288,16.5679334640729,19024.302619484,0.0,1.0
2015-06-26,26.2,26.4,25.99,26.15,75142,17.0027362616025,17.132528141462,16.8664547877499,16.9702882916376,115788.445442513,0.0,1.0
2015-06-29,25.43,26.2199,25.14,26.16,11449,16.5030375241431,17.0156505536485,16.3148392983468,16.9767778856305,17642.0898015935,0.0,1.0
2015-06-30,25.1,25.89,25.1,25.64,9245,16.2888809223749,16.8015588478201,16.2888809223749,16.6393189979957,14245.8835021165,0.0,1.0
2015-07-01,25.93,26.31,25.05,25.05,17874,16.827517223792,17.0741217955252,16.25643295241,16.25643295241,27542.5550802413,0.0,1.0
2015-07-02,25.64,26.16,25.4,25.79,14847,16.6393189979957,16.9767778856305,16.4835687421642,16.7366629078903,22878.1646680285,0.0,1.0
2015-07-06,25.64,26.13,25.26,25.8,12839,16.6393189979957,16.9573091036516,16.3927144262625,16.7431525018833,19783.980344367,0.0,1.0
2015-07-07,25.65,25.88,25.485,25.64,8182,16.6458085919887,16.7950692538272,16.5387302911045,16.6393189979957,12607.8765618515,0.0,1.0
2015-07-08,25.34,26.25,25.25,25.42,4212,16.4446311782063,17.0351842315673,16.3862248322695,16.4965479301502,6490.39062313843,0.0,1.0
2015-07-09,25.31,25.56,25.25,25.56,9582,16.4251623962274,16.5874022460519,16.3862248322695,16.5874022460519,14765.1763891055,0.0,1.0
2015-07-10,25.43,25.89,25.25,25.3,9122,16.5030375241431,16.8015588478201,16.3862248322695,16.4186728022344,14056.3493030078,0.0,1.0
2015-07-13,26.0,26.03,25.4901,25.52,9057,16.8729443817429,16.8924131637218,16.5420399840409,16.5614438700799,13956.1889538852,0.0,1.0
2015-07-14,26.09,26.4,25.7,25.96,4747,16.9313507276797,17.132528141462,16.6782565619535,16.846986005771,7314.78734283904,0.0,1.0
2015-07-15,25.96,26.4,25.73,25.91,4694,16.846986005771,17.132528141462,16.6977253439325,16.8145380358061,7233.11813509299,0.0,1.0
2015-07-16,26.14,26.4,25.89,26.27,3843,16.9637986976446,17.132528141462,16.8015588478201,17.0481634195533,5921.78802581218,0.0,1.0
2015-07-17,26.28,26.4,26.2,26.2,10499,17.0546530135463,17.132528141462,17.0027362616025,17.0027362616025,16178.2077759568,0.0,1.0
2015-07-20,25.7,26.4,25.62,26.4,6111,16.6782565619535,17.132528141462,16.6263398100097,17.132528141462,9416.61374596366,0.0,1.0
2015-07-21,25.57,26.27,25.55,25.69,8225,16.5938918400448,17.0481634195533,16.5809126520589,16.6717669679606,12674.1364851172,0.0,1.0
2015-07-22,25.35,25.83,25.25,25.5,8733,16.4511207721993,16.7626212838623,16.3862248322695,16.548464682094,13456.9281367208,0.0,1.0
2015-07-23,24.52,25.46,24.51,25.3,11066,15.9124844707821,16.5225063061221,15.9059948767892,16.4186728022344,17051.9142059947,0.0,1.0
2015-07-24,24.77,25.37,24.61,24.61,7285,16.0747243206066,16.4640999601853,15.9708908167189,15.9708908167189,11225.6637439609,0.0,1.0
2015-07-27,24.7,25.1299,24.63,24.63,10632,16.0292971626557,16.3082848084139,15.9838700047049,15.9838700047049,16383.151259546,0.0,1.0
2015-07-28,24.2,26.06,24.2,24.66,6413,15.7048174630068,16.9118819457008,15.7048174630068,16.0033387866838,9881.97413727131,0.0,1.0
2015-07-29,24.25,24.3,24.09,24.24,2636,15.7372654329717,15.7697134029366,15.6334319290841,15.7307758389788,4061.88738902965,0.0,1.0
2015-07-30,24.12,24.35,24.0,24.0,3271,15.7826925909226,15.9331909033568,15.7041717322613,15.7041717322613,4998.92648516624,0.2,1.0
2015-07-31,24.24,24.43,24.02,24.32,7919,15.8612134495839,15.9855381424643,15.7172585420382,15.9135606886914,12102.2619492606,0.0,1.0
2015-08-03,23.74,24.5,23.58,24.24,11820,15.5340432051618,16.0313419766834,15.4293487269467,15.8612134495839,18063.9899280541,0.0,1.0
2015-08-04,23.72,23.85,23.67,23.74,4130,15.5209563953849,15.6060206589346,15.4882393709427,15.5340432051618,6311.69868044531,0.0,1.0
2015-08-05,23.75,24.17,23.71,23.73,4934,15.5405866100502,15.8154096153648,15.5144129904964,15.5274998002733,7540.41677707438,0.0,1.0
2015-08-06,23.77,24.2,23.75,23.75,4480,15.5536734198271,15.8350398300301,15.5405866100502,15.5405866100502,6846.58839912712,0.0,1.0
2015-08-07,23.54,23.98,23.54,23.75,3448,15.4031751073929,15.6910849224844,15.4031751073929,15.5405866100502,5269.42785718534,0.0,1.0
2015-08-10,23.7,23.89,23.5223,23.73,10708,15.507869585608,15.6321942784884,15.3915932807404,15.5274998002733,16364.5688789851,0.0,1.0
2015-08-11,23.24,23.76,23.23,23.58,5129,15.2068729607397,15.5471300149387,15.2003295558512,15.4293487269467,7838.42676319707,0.0,1.0
2015-08-12,23.32,23.43,23.02,23.15,3915,15.2592201998472,15.3311976536201,15.0629180531939,15.1479823167437,5983.12356754077,0.0,1.0
2015-08-13,23.13,23.46,23.07,23.28,6701,15.1348955069668,15.3508278682854,15.0956350776361,15.2330465802934,10240.8457282479,0.0,1.0
2015-08-14,23.46,23.49,23.02,23.02,3972,15.3508278682854,15.3704580829507,15.0629180531939,15.0629180531939,6070.23417886895,0.0,1.0
2015-08-17,24.3,24.33,23.5,23.5,5031,15.9004738789145,15.9201040935799,15.3770014878392,15.3770014878392,7688.65764196621,0.0,1.0
2015-08-18,24.25,24.25,23.5,23.5,3593,15.8677568544723,15.8677568544723,15.3770014878392,15.3770014878392,5491.02502635352,0.0,1.0
2015-08-19,24.13,24.8865,24.01,24.15,5584,15.789235995811,16.2842445756217,15.7107151371497,15.8023228055879,8533.78339748345,0.0,1.0
2015-08-20,23.63,24.23,23.55,23.97,9267,15.4620657513889,15.8546700446954,15.4097185122814,15.6845415175959,14162.3514943551,0.0,1.0
2015-08-21,23.31,24.17,23.14,23.24,12269,15.2526767949588,15.8154096153648,15.1414389118552,15.2068729607397,18750.1770243059,0.0,1.0
2015-08-24,22.37,24.34,22.01,23.25,15211,14.6375967354452,15.9266474984683,14.4020341594613,15.2134163656281,23246.3071739113,0.0,1.0
2015-08-25,23.03,23.23,22.22,23.07,12913,15.0694614580824,15.2003295558512,14.5394456621186,15.0956350776361,19734.3741066804,0.0,1.0
2015-08-26,23.4,23.87,23.0,23.4,9354,15.3115674389547,15.6191074687115,15.0498312434171,15.3115674389547,14295.3097958561,0.0,1.0
2015-08-27,24.29,24.68,23.42,23.43,10554,15.8939304740261,16.1491232646753,15.3246542487316,15.3311976536201,16129.2174027651,0.0,1.0
2015-08-28,23.59,24.13,23.29,24.13,8072,15.4358921318351,15.789235995811,15.2395899851819,15.789235995811,12336.0851691416,0.0,1.0
2015-08-31,23.67,24.16,22.35,23.5,3129,15.4882393709427,15.8088662104763,14.6245099256683,15.3770014878392,4781.91408501534,0.0,1.0
2015-09-01,22.6,24.195,22.45,23.5,17274,14.7880950478794,15.8317681275859,14.6899439745527,15.3770014878392,26399.1000014557,0.0,1.0
2015-09-02,23.76,23.97,22.1,22.91,6395,15.5471300149387,15.6845415175959,14.4609248034573,14.9909405994211,9773.19928848611,0.0,1.0
2015-09-03,22.74,23.89,22.65,23.87,17758,14.8797027163176,15.6321942784884,14.8208120723216,15.6191074687115,27138.7760695757,0.0,1.0
2015-09-04,22.3,22.8,22.28,22.43,9319,14.5917929012261,14.9189631456482,14.5787060914492,14.6768571647758,14241.8208239879,0.0,1.0
2015-09-08,23.24,23.65,22.75,22.77,16697,15.2068729607397,15.4751525611658,14.886246121206,14.8993329309829,25517.2960938003,0.0,1.0
2015-09-09,22.94,23.59,22.75,23.28,12612,15.0105708140864,15.4358921318351,14.886246121206,15.2330465802934,19274.3689486141,0.0,1.0
2015-09-10,23.13,23.979,22.8,23.0,10211,15.1348955069668,15.6904305819955,14.9189631456482,15.0498312434171,15605.0254784569,0.0,1.0
2015-09-11,22.88,22.99,22.36,22.99,10669,14.9713103847557,15.0432878385286,14.6310533305568,15.0432878385286,16304.9668817606,0.0,1.0
2015-09-14,23.22,23.26,22.56,22.82,13479,15.1937861509628,15.2199597705166,14.7619214283256,14.9320499554251,20599.3671946059,0.0,1.0
2015-09-15,23.7,23.72,23.11,23.11,6972,15.507869585608,15.5209563953849,15.1218086971899,15.1218086971899,10655.0031961416,0.0,1.0
2015-09-16,23.07,23.71,22.87,23.71,10003,15.0956350776361,15.5144129904964,14.9647669798673,15.5144129904964,15287.1481599261,0.0,1.0
2015-09-17,23.2,23.57,22.56,23.22,13076,15.1806993411859,15.4228053220583,14.7619214283256,15.1937861509628,19983.4798899523,0.0,1.0
2015-09-18,23.05,23.15,22.53,22.78,25007,15.0825482678593,15.1479823167437,14.7422912136603,14.9058763358713,38217.1062716454,0.0,1.0
2015-09-21,23.14,23.25,22.84,23.0,7227,15.1414389118552,15.2134163656281,14.945136765202,15.0498312434171,11044.7085626098,0.0,1.0
2015-09-22,23.11,23.71,22.77,22.81,11448,15.1218086971899,15.5144129904964,14.8993329309829,14.9255065505367,17495.4785699123,0.0,1.0
2015-09-23,23.19,23.58,22.91,23.09,17179,15.1741559362975,15.4293487269467,14.9909405994211,15.108721887413,26253.915649242,0.0,1.0
2015-09-24,23.51,23.61,22.89,23.0,14136,15.3835448927276,15.448978941612,14.9778537896442,15.0498312434171,21603.4316093886,0.0,1.0
2015-09-25,22.82,23.81,22.82,23.81,20363,14.9320499554251,15.5798470393809,14.9320499554251,15.5798470393809,31119.8838329074,0.0,1.0
2015-09-28,22.8,23.54,22.75,22.75,7761,14.9189631456482,15.4031751073929,14.886246121206,14.886246121206,11860.7974476843,0.0,1.0
2015-09-29,22.87,23.04,22.8,22.83,9213,14.9647669798673,15.0760048629708,14.9189631456482,14.9385933603135,14079.8256520442,0.0,1.0
2015-09-30,22.93,23.174,22.78,23.0,10435,15.004027409198,15.1636864884759,14.9058763358713,15.0498312434171,15947.3548984132,0.0,1.0
2015-10-01,23.01,23.46,22.8,22.96,19609,15.0563746483055,15.3508278682854,14.9189631456482,15.0236576238633,29967.5785532329,0.0,1.0
2015-10-02,22.89,23.3,22.75,23.02,14475,14.9778537896442,15.2461333900703,14.886246121206,15.0629180531939,22121.5105083404,0.0,1.0
2015-10-05,23.63,23.75,22.76,23.14,12142,15.4620657513889,15.5405866100502,14.8927895260944,15.1414389118552,18556.0884692414,0.0,1.0
2015-10-06,23.21,23.69,23.04,23.41,13978,15.1872427460743,15.5013261807196,15.0760048629708,15.3181108438432,21361.9671078123,0.0,1.0
2015-10-07,23.55,23.68,22.76,23.33,39254,15.4097185122814,15.4947827758311,14.8927895260944,15.2657636047356,59990.1743346731,0.0,1.0
2015-10-08,23.73,23.73,23.11,23.36,10044,15.5274998002733,15.5274998002733,15.1218086971899,15.285393819401,15349.8066698288,0.0,1.0
2015-10-09,23.71,23.75,23.37,23.75,2438,15.5144129904964,15.5405866100502,15.2919372242894,15.5405866100502,3725.88895470356,0.0,1.0
2015-10-12,24.04,24.0574,23.34,23.74,10128,15.730345351815,15.7417308763209,15.2723070096241,15.5340432051618,15478.1802023124,0.0,1.0
2015-10-13,23.62,24.05,23.393,24.05,7866,15.4555223465005,15.7368887567035,15.3069870555328,15.7368887567035,12021.2643632888,0.0,1.0
2015-10-14,23.57,23.85,23.52,23.71,16078,15.4228053220583,15.6060206589346,15.390088297616,15.5144129904964,24571.305419903,0.0,1.0
2015-10-15,23.83,23.89,23.3,23.67,9642,15.5929338491578,15.6321942784884,15.2461333900703,15.4882393709427,14735.4476215142,0.0,1.0
2015-10-16,23.9,23.9,23.55,23.89,9607,15.6387376833768,15.6387376833768,15.4097185122814,15.6321942784884,14681.9586496461,0.0,1.0
2015-10-19,23.9,23.9,23.89,23.9,5245,15.6387376833768,15.6387376833768,15.6321942784884,15.6387376833768,8015.70449853166,0.0,1.0
2015-10-20,24.16,24.16,23.82,23.9,5627,15.8088662104763,15.8088662104763,15.5863904442693,15.6387376833768,8599.49842006437,0.0,1.0
2015-10-21,23.95,24.15,23.78,24.06,5816,15.6714547078191,15.8023228055879,15.5602168247155,15.7434321615919,8888.3388681525,0.0,1.0
2015-10-22,25.4,25.4,24.04,24.04,6577,16.6202484166432,16.6202484166432,15.730345351815,15.730345351815,10051.3419422007,0.0,1.0
2015-10-23,25.29,25.45,25.01,25.4,5147,16.5482709628703,16.6529654410854,16.3650556259939,16.6202484166432,7865.93537730074,0.0,1.0
2015-10-26,25.25,25.5,24.81,25.48,11135,16.5220973433165,16.6856824655276,16.2341875282251,16.6725956557507,17017.1343357769,0.0,1.0
2015-10-27,24.15,25.27,24.06,25.03,9109,15.8023228055879,16.5351841530934,15.7434321615919,16.3781424357708,13920.8869927788,0.0,1.0
2015-10-28,25.88,25.98,24.05,24.05,15470,17.0651999490572,17.1311396706533,15.8585030438496,15.8585030438496,23460.8209218269,0.2,1.0
2015-10-29,24.59,25.99,24.3,25.62,16202,16.2145775404682,17.1377336428129,16.0233523478397,16.8937566729075,24570.9256997698,0.0,1.0
2015-10-30,25.0,25.14,24.59,24.83,5973,16.484930399012,16.5772460092465,16.2145775404682,16.3728328722987,9058.27300362454,0.0,1.0
2015-11-02,25.86,25.99,25.01,25.12,11753,17.052012004738,17.1377336428129,16.4915243711716,16.5640580649273,17823.8544469445,0.0,1.0
2015-11-03,25.0,25.5,24.9,24.9,14002,16.484930399012,16.8146290069923,16.418990677416,16.418990677416,21234.5452196134,0.0,1.0
2015-11-04,25.34,25.45,24.79,24.84,12363,16.7091254524386,16.7816591461942,16.3464569836603,16.3794268444583,18748.9417618969,0.0,1.0
2015-11-05,25.24,25.41,24.32,25.33,9061,16.6431857308425,16.7552832575558,16.0365402921589,16.702531480279,13741.3379684986,0.0,1.0
2015-11-06,25.49,25.49,24.0,25.16,13223,16.8080350348327,16.8080350348327,15.8255331830515,16.5904339535657,20053.1632223216,0.0,1.0
2015-11-09,25.26,25.46,24.8626,25.46,10841,16.6563736751618,16.7882531183538,16.3943292215391,16.7882531183538,16440.7730842614,0.0,1.0
2015-11-10,25.7,25.735,25.16,25.16,5305,16.9465084501844,16.969587352743,16.5904339535657,16.5904339535657,8045.22656692249,0.0,1.0
2015-11-11,25.02,25.65,24.7001,25.65,7981,16.4981183433312,16.9135385893863,16.2871771739455,16.9135385893863,12103.4784600582,0.0,1.0
2015-11-12,24.76,25.39,24.6,24.85,8824,16.3266750671815,16.7420953132366,16.2211715126278,16.386020816618,13381.9187985908,0.0,1.0
2015-11-13,24.63,25.69,24.2101,24.62,8702,16.2409534291066,16.9399144780248,15.9640725381248,16.234359456947,13196.9013356004,0.0,1.0
2015-11-16,25.05,25.24,24.63,24.63,4819,16.51790025981,16.6431857308425,16.2409534291066,16.2409534291066,7308.18978812435,0.0,1.0
2015-11-17,24.33,25.75,24.23,25.75,5097,16.0431342643185,16.9794783109824,15.9771945427225,16.9794783109824,7729.78695788954,0.0,1.0
2015-11-18,25.34,25.49,24.61,24.61,6930,16.7091254524386,16.8080350348327,16.2277654847874,16.2277654847874,10509.5985124925,0.0,1.0
2015-11-19,25.46,25.46,25.15,25.15,3923,16.7882531183538,16.7882531183538,16.5838399814061,16.5838399814061,5949.37301075157,0.0,1.0
2015-11-20,26.3,26.37,25.49,25.49,13789,17.3421467797607,17.3883045848779,16.8080350348327,16.8080350348327,20911.5229276709,0.0,1.0
2015-11-23,25.99,26.4,25.494,26.16,32784,17.1377336428129,17.4080865013567,16.8106726236965,17.2498311695262,49718.1353006574,0.0,1.0
2015-11-24,25.79,26.0,25.5201,25.6,8811,17.0058541996208,17.1443276149725,16.8278828910331,16.8805687285883,13362.2038230262,0.0,1.0
2015-11-25,25.8,26.1,25.21,25.58,15007,17.0124481717804,17.2102673365686,16.6234038143637,16.8673807842691,22758.6644844121,0.0,1.0
2015-11-27,25.79,25.91,25.0,25.45,5660,17.0058541996208,17.0849818655361,16.484930399012,16.7816591461942,8583.5970534932,0.0,1.0
2015-11-30,25.34,26.41,25.12,25.95,18008,16.7091254524386,17.4146804735163,16.5640580649273,17.1113577541745,27309.7907666617,0.0,1.0
2015-12-01,25.62,26.08,25.34,26.08,9511,16.8937566729075,17.1970793922493,16.7091254524386,17.1970793922493,14423.7794303487,0.0,1.0
2015-12-02,24.93,25.79,24.795,25.6,9600,16.4387725938948,17.0058541996208,16.3497539697401,16.8805687285883,14558.7511861369,0.0,1.0
2015-12-03,24.55,25.37,24.5,24.93,12773,16.1882016518298,16.7289073689174,16.1552317910318,16.4387725938948,19370.7217604715,0.0,1.0
2015-12-04,24.68,25.43,24.54,24.54,10404,16.2739232899047,16.768471201875,16.1816076796702,16.1816076796702,15778.0465979758,0.0,1.0
2015-12-07,24.51,25.31,24.5,24.5,17951,16.1618257631914,16.6893435359598,16.1552317910318,16.1552317910318,27223.348181494,0.0,1.0
2015-12-08,24.54,24.695,24.5,24.5,3833,16.1816076796702,16.2838142481441,16.1552317910318,16.1552317910318,5812.88471838152,0.0,1.0
2015-12-09,24.64,25.0,24.5,24.8,11798,16.2475474012663,16.484930399012,16.1552317910318,16.3530509558199,17892.0985931294,0.0,1.0
2015-12-10,24.35,24.72,24.35,24.55,8233,16.0563222086377,16.3002991785431,16.0563222086377,16.1882016518298,12485.6456786943,0.0,1.0
2015-12-11,24.13,24.83,24.0,24.0,9320,15.9112548211264,16.3728328722987,15.8255331830515,15.8255331830515,14134.1209432079,0.0,1.0
2015-12-14,24.05,24.26,24.0,24.03,9762,15.8585030438496,15.9969764592013,15.8255331830515,15.8453150995304,14804.4301124029,0.0,1.0
2015-12-15,24.23,24.39,24.0501,24.13,3782,15.9771945427225,16.0826980972761,15.8585689835712,15.9112548211264,5735.54135270515,0.0,1.0
2015-12-16,24.49,24.495,24.208,24.32,5508,16.1486378188722,16.151934804952,15.9626878039713,16.0365402921589,8353.08349304602,0.0,1.0
2015-12-17,24.24,24.5,24.24,24.5,5551,15.9837885148821,16.1552317910318,15.9837885148821,16.1552317910318,8418.29456606724,0.0,1.0
2015-12-18,24.33,24.5,24.04,24.1,37692,16.0431342643185,16.1552317910318,15.85190907169,15.8914729046476,57161.2968445699,0.0,1.0
2015-12-21,24.38,24.38,24.1001,24.26,4391,16.0761041251165,16.0761041251165,15.8915388443692,15.9969764592013,6659.11213107574,0.0,1.0
2015-12-22,24.71,24.71,24.31,24.38,6611,16.2937052063835,16.2937052063835,16.0299463199993,16.0761041251165,10025.8233428699,0.0,1.0
2015-12-23,24.76,24.99,24.1101,24.56,11435,16.3266750671815,16.4783364268524,15.8981328165288,16.1947956239894,17341.5958139037,0.0,1.0
2015-12-24,24.87,24.96,24.67,24.77,3383,16.3992087609372,16.4585545103736,16.2673293177451,16.3332690393411,5130.44325653134,0.0,1.0
2015-12-28,24.2,24.72,24.0,24.72,5004,15.9574126262436,16.3002991785431,15.8255331830515,16.3002991785431,7588.74905577386,0.0,1.0
2015-12-29,24.72,24.72,24.3,24.3,3302,16.3002991785431,16.3002991785431,16.0233523478397,16.0233523478397,5007.60379339832,0.0,1.0
2015-12-30,24.21,24.505,24.21,24.49,4392,15.9640065984032,16.1585287771116,15.9640065984032,16.1486378188722,6660.62866765763,0.0,1.0
2015-12-31,24.29,24.86,24.17,24.25,7714,16.0167583756801,16.3926147887776,15.9376307097648,15.9903824870417,11698.5631926937,0.0,1.0
2016-01-04,23.31,24.07,23.23,24.0,16484,15.3705491040388,15.8716909881688,15.317797326762,15.8255331830515,24998.5890158625,0.0,1.0
2016-01-05,23.44,23.97,23.1001,23.45,7101,15.4562707421137,15.8057512665727,15.2321416284087,15.4628647142733,10768.9262679956,0.0,1.0
2016-01-06,23.61,23.98,23.03,23.09,15385,15.568368268827,15.8123452387323,15.1859178835699,15.2254817165275,23331.9153123662,0.0,1.0
2016-01-07,23.18,23.45,23.15,23.15,15909,15.284827465964,15.4628647142733,15.2650455494851,15.2650455494851,24126.5804812761,0.0,1.0
2016-01-08,23.08,23.42,23.08,23.23,9630,15.2188877443679,15.4430827977945,15.2188877443679,15.317797326762,14604.2472835935,0.0,1.0
2016-01-11,23.1,23.4,23.01,23.01,6571,15.2320756886871,15.4298948534753,15.1727299392507,15.1727299392507,9965.16187959431,0.0,1.0
2016-01-12,23.16,23.16,22.85,23.1,14853,15.2716395216447,15.2716395216447,15.067226384697,15.2320756886871,22525.1178508012,0.0,1.0
2016-01-13,22.59,23.235,22.54,23.2,11459,14.8957831085473,15.3210943128418,14.8628132477492,15.2980154102832,17377.992691869,0.0,1.0
2016-01-14,23.67,23.96,22.75,22.75,17620,15.6079321017846,15.7991572944131,15.0012866631009,15.0012866631009,26721.3745728887,0.0,1.0
2016-01-15,23.4,23.6,23.0101,23.4,12154,15.4298948534753,15.5617742966674,15.1727958789723,15.4298948534753,18431.985616282,0.0,1.0
2016-01-19,23.11,23.6,23.01,23.6,7776,15.2386696608467,15.5617742966674,15.1727299392507,15.5617742966674,11792.5884607709,0.0,1.0
2016-01-20,23.92,24.0,23.0,23.0,14357,15.7727814057747,15.8255331830515,15.1661359670911,15.1661359670911,21772.9157061841,0.0,1.0
2016-01-21,23.7,24.0,23.5,24.0,7751,15.6277140182634,15.8255331830515,15.4958345750713,15.8255331830515,11754.6750462236,0.0,1.0
2016-01-22,23.91,23.99,23.52,23.71,8360,15.7661874336151,15.8189392108919,15.5090225193905,15.634307990423,12678.2458245942,0.0,1.0
2016-01-25,23.73,23.99,23.7,23.72,7415,15.6474959347422,15.8189392108919,15.6277140182634,15.6409019625826,11245.1187547089,0.0,1.0
2016-01-26,24.02,24.46,23.77,23.77,8979,15.8387211273708,16.1288559023934,15.6738718233806,15.6738718233806,13616.9819687836,0.0,1.0
2016-01-27,23.7,23.93,23.7,23.89,8366,15.7595934614555,15.912534663824,15.7595934614555,15.8859361938469,12581.1747926706,0.2,1.0
2016-01-28,23.98,24.0,23.71,24.0,4946,15.9457827512955,15.959081986284,15.7662430789498,15.959081986284,7438.02181742154,0.0,1.0
2016-01-29,24.98,24.98,23.9,23.9,21060,16.610744500724,16.610744500724,15.8925858113412,15.8925858113412,31670.9946370598,0.0,1.0
2016-02-01,24.29,24.59,23.7612,24.57,7338,16.1519208936183,16.3514094184469,15.8002891205205,16.3381101834583,11035.2212082975,0.0,1.0
2016-02-02,23.78,24.29,23.78,24.23,7243,15.8127904014098,16.1519208936183,15.8127904014098,16.1120231886526,10892.3558478739,0.0,1.0
2016-02-03,23.71,24.24,23.7,23.92,8895,15.7662430789498,16.1186728061469,15.7595934614555,15.9058850463298,13376.709273345,0.0,1.0
2016-02-04,23.84,24.02,23.7,23.7,5001,15.8526881063755,15.9723812212726,15.7595934614555,15.7595934614555,7520.7333418773,0.0,1.0
2016-02-05,23.49,23.98,23.49,23.86,19174,15.6199514940755,15.9457827512955,15.6199514940755,15.8659873413641,28834.7412711769,0.0,1.0
2016-02-08,23.68,23.8,23.26,23.47,7226,15.7462942264669,15.8260896363983,15.467010291707,15.6066522590869,10866.7904675876,0.0,1.0
2016-02-09,23.31,23.74,23.27,23.27,4139,15.5002583791784,15.7861919314326,15.4736599092012,15.4736599092012,6224.41817677068,0.0,1.0
2016-02-10,23.57,23.8,23.5,23.51,3949,15.6731484340298,15.8260896363983,15.6266011115698,15.6332507290641,5938.68745592351,0.0,1.0
2016-02-11,23.24,23.54,23.01,23.23,3596,15.4537110567184,15.6531995815469,15.3007698543498,15.4470614392241,5407.82985350745,0.0,1.0
2016-02-12,23.74,23.74,23.42,23.42,3581,15.7861919314326,15.7861919314326,15.5734041716155,15.5734041716155,5385.27216501954,0.0,1.0
2016-02-16,24.28,24.29,23.69,23.94,7778,16.145271276124,16.1519208936183,15.7529438439612,15.9191842813183,11696.9134039436,0.0,1.0
2016-02-17,24.25,24.28,23.72,24.28,10369,16.1253224236412,16.145271276124,15.7728926964441,16.145271276124,15593.3781287594,0.0,1.0
2016-02-18,23.82,24.37,23.53,24.26,4932,15.8393888713869,16.2051178335726,15.6465499640526,16.1319720411355,7416.96797483282,0.0,1.0
2016-02-19,23.63,24.31,23.58,24.03,7204,15.7130461389955,16.1652201286069,15.6797980515241,15.9790308387669,10833.7058578053,0.0,1.0
2016-02-22,24.36,24.4,24.0,24.21,7051,16.1984682160783,16.2250666860554,15.959081986284,16.098723953664,10603.6174352283,0.0,1.0
2016-02-23,23.74,24.35,23.71,24.22,6003,15.7861919314326,16.191818598584,15.7662430789498,16.1053735711583,9027.58693287135,0.0,1.0
2016-02-24,23.89,24.04,23.5,23.5,4057,15.8859361938469,15.9856804562612,15.6266011115698,15.6266011115698,6101.10281303665,0.0,1.0
2016-02-25,23.96,24.05,23.63,23.87,2075,15.9324835163069,15.9923300737555,15.7130461389955,15.8726369588583,3120.48024083092,0.0,1.0
2016-02-26,23.65,23.96,23.5,23.5,7741,15.7263453739841,15.9324835163069,15.6266011115698,15.6266011115698,11641.2711056733,0.0,1.0
2016-02-29,23.41,23.93,23.41,23.5,10891,15.5667545541212,15.912534663824,15.5667545541212,15.6266011115698,16378.3856881396,0.0,1.0
2016-03-01,23.8,23.81,23.42,23.55,4807,15.8260896363983,15.8327392538926,15.5734041716155,15.6598491990412,7228.98723743338,0.0,1.0
2016-03-02,23.93,23.96,23.55,23.71,6123,15.912534663824,15.9324835163069,15.6598491990412,15.7662430789498,9208.04844077483,0.0,1.0
2016-03-03,23.99,24.0,23.65,23.65,9454,15.9524323687898,15.959081986284,15.7263453739841,15.7263453739841,14217.3591309954,0.0,1.0
2016-03-04,24.17,24.2,23.856,24.0,4596,16.0721254836869,16.0920743361697,15.8633274943663,15.959081986284,6911.67575270308,0.0,1.0
2016-03-07,24.23,24.23,23.97,24.17,3809,16.1120231886526,16.1120231886526,15.9391331338012,16.0721254836869,5728.14903003613,0.0,1.0
2016-03-08,24.09,24.3,24.07,24.15,7639,16.0189285437326,16.1585705111126,16.005629308744,16.0588262486983,11487.8788239554,0.0,1.0
2016-03-09,24.23,24.25,24.11,24.17,3760,16.1120231886526,16.1253224236412,16.0322277787212,16.0721254836869,5654.46058097554,0.0,1.0
2016-03-10,24.05,24.27,24.02,24.22,3615,15.9923300737555,16.1386216586297,15.9723812212726,16.1053735711583,5436.40292559217,0.0,1.0
2016-03-11,24.28,24.29,23.8301,24.05,8790,16.145271276124,16.1519208936183,15.8461049850561,15.9923300737555,13218.8054539295,0.0,1.0
2016-03-14,24.13,24.29,24.07,24.28,1783,16.0455270137097,16.1519208936183,16.005629308744,16.145271276124,2681.3572382658,0.0,1.0
2016-03-15,24.02,24.02,23.88,23.88,3478,15.9723812212726,15.9723812212726,15.8792865763526,15.8792865763526,5230.37603740238,0.0,1.0
2016-03-16,24.24,24.25,23.91,24.0301,4128,16.1186728061469,16.1253224236412,15.8992354288355,15.9790973349418,6207.87587187953,0.0,1.0
2016-03-17,24.15,24.3,24.0,24.0,3520,16.0588262486983,16.1585705111126,15.959081986284,15.959081986284,5293.5375651686,0.0,1.0
2016-03-18,24.99,24.99,24.25,24.35,50247,16.6173941182183,16.6173941182183,16.1253224236412,16.191818598584,75563.7448968823,0.0,1.0
2016-03-21,24.83,25.2,24.72,25.0,12462,16.5110002383097,16.7570360855982,16.4378544458726,16.6240437357125,18740.9275957759,0.0,1.0
2016-03-22,24.97,25.0,24.67,24.85,4557,16.6040948832297,16.6240437357125,16.4046063584011,16.5242994732983,6853.02576263445,0.0,1.0
2016-03-23,24.51,24.71,24.5,24.71,6812,16.2982124784926,16.4312048283783,16.2915628609983,16.4312048283783,10244.1982653206,0.0,1.0
2016-03-24,24.23,24.77,24.23,24.5,3728,16.1120231886526,16.471102533344,16.1120231886526,16.2915628609983,5606.33751220128,0.0,1.0
2016-03-28,24.51,24.58,24.0101,24.15,6155,16.2982124784926,16.3447598009526,15.9657980999533,16.0588262486983,9256.17150954905,0.0,1.0
2016-03-29,24.8,24.98,24.37,24.4,7271,16.4910513858268,16.610744500724,16.2051178335726,16.2250666860554,10934.4635330514,0.0,1.0
2016-03-30,24.79,24.9,24.36,24.89,6713,16.4844017683326,16.5575475607697,16.1984682160783,16.5508979432754,10095.3175213002,0.0,1.0
2016-03-31,24.76,24.89,24.63,24.86,8268,16.4644529158497,16.5508979432754,16.378007888424,16.5309490907926,12433.7978945494,0.0,1.0
2016-04-01,24.17,24.8,24.17,24.78,10688,16.0721254836869,16.4910513858268,16.0721254836869,16.4777521508383,16073.1049706028,0.0,1.0
2016-04-04,24.09,24.3,24.01,24.22,6573,16.0189285437326,16.1585705111126,15.9657316037783,16.1053735711583,9884.77909541284,0.0,1.0
2016-04-05,24.13,24.13,24.0,24.05,8802,16.0455270137097,16.0455270137097,15.959081986284,15.9923300737555,13236.8516047199,0.0,1.0
2016-04-06,24.14,24.15,24.001,24.15,4857,16.052176631204,16.0588262486983,15.9597469480335,16.0588262486983,7304.17953239316,0.0,1.0
2016-04-07,24.01,24.15,24.0,24.13,6663,15.9657316037783,16.0588262486983,15.959081986284,16.0455270137097,10020.1252263405,0.0,1.0
2016-04-08,24.14,24.19,24.05,24.19,5023,16.052176631204,16.0854247186755,15.9923300737555,16.0854247186755,7553.81795165963,0.0,1.0
2016-04-11,24.23,24.26,24.11,24.2,10064,16.1120231886526,16.1319720411355,16.0322277787212,16.0920743361697,15134.7051295048,0.0,1.0
2016-04-12,24.4,24.47,24.17,24.21,4369,16.2250666860554,16.2716140085154,16.0721254836869,16.098723953664,6570.3027335857,0.0,1.0
2016-04-13,24.97,24.98,24.28,24.45,15560,16.6040948832297,16.610744500724,16.145271276124,16.2583147735269,23399.8421914839,0.0,1.0
2016-04-14,25.04,25.34,24.84,25.0,7035,16.6506422056897,16.8501307305182,16.517649855804,16.6240437357125,10579.5559008412,0.0,1.0
2016-04-15,25.05,25.2,24.8932,24.97,9381,16.657291823184,16.7570360855982,16.5530258208736,16.6040948832297,14107.5783803541,0.0,1.0
2016-04-18,25.19,25.34,24.65,24.65,3950,16.750386468104,16.8501307305182,16.3913071234126,16.3913071234126,5940.1913018227,0.0,1.0
2016-04-19,25.36,25.36,24.82,24.82,4247,16.8634299655068,16.8634299655068,16.5043506208154,16.5043506208154,6386.83353388381,0.0,1.0
2016-04-20,25.38,25.52,25.02,25.02,2860,16.8767292004954,16.9698238454154,16.6373429707011,16.6373429707011,4300.99927169948,0.0,1.0
2016-04-21,25.52,25.72,25.33,25.5,11464,16.9698238454154,17.1028161953011,16.843481113024,16.9565246104268,17240.0893883786,0.0,1.0
2016-04-22,25.63,25.76,25.3301,25.42,8901,17.0429696378525,17.1294146652782,16.8435476091989,16.9033276704725,13385.7323487402,0.0,1.0
2016-04-25,25.65,25.76,25.112,25.112,10564,17.0562688728411,17.1294146652782,16.6985194516485,16.6985194516485,15886.6280791025,0.0,1.0
2016-04-26,25.89,26.01,25.59,25.64,11632,17.2158596927039,17.2956551026353,17.0163711678754,17.0496192553468,17492.7354994435,0.0,1.0
2016-04-27,25.72,25.85,25.61,25.63,4030,17.2424581626811,17.3296090009839,17.1687151456556,17.1821229669329,6011.41664500828,0.21,1.0
2016-04-28,25.82,26.0,25.05,25.05,4932,17.3094972690678,17.430167660564,16.7932961498896,16.7932961498896,7356.89997349404,0.0,1.0
2016-04-29,25.79,25.79,25.2,25.2,5147,17.2893855371518,17.2893855371518,16.8938548094698,16.8938548094698,7677.60830567188,0.0,1.0
2016-05-02,25.78,25.85,25.55,25.55,6057,17.2826816265131,17.3296090009839,17.1284916818235,17.1284916818235,9035.02496744796,0.0,1.0
2016-05-03,25.4,25.66,25.4,25.65,6877,17.0279330222433,17.202234698849,17.0279330222433,17.1955307882103,10258.1916297077,0.0,1.0
2016-05-04,25.2,25.78,25.11,25.78,6829,16.8938548094698,17.2826816265131,16.8335196137217,17.2826816265131,10186.5916299656,0.0,1.0
2016-05-05,24.76,25.25,24.6701,25.25,16285,16.5988827413679,16.9273743626632,16.5386145847262,16.9273743626632,24291.7915791464,0.0,1.0
2016-05-06,25.19,25.2,24.725,24.77,13995,16.8871508988311,16.8938548094698,16.5754190541325,16.6055866520066,20875.8749247869,0.0,1.0
2016-05-09,25.74,25.77,25.03,25.03,3884,17.2558659839584,17.2759777158744,16.7798883286122,16.7798883286122,5793.63331245961,0.0,1.0
2016-05-10,25.48,25.69,25.23,25.64,5671,17.0815643073528,17.222346430765,16.9139665413858,17.1888268775716,8459.24163618908,0.0,1.0
2016-05-11,25.26,25.5,25.21,25.3,4464,16.9340782733018,17.0949721286301,16.9005587201084,16.9608939158566,6658.7999760092,0.0,1.0
2016-05-12,25.24,25.44,25.22,25.27,2796,16.9206704520245,17.0547486647981,16.9072626307471,16.9407821839405,4170.69998497349,0.0,1.0
2016-05-13,24.8,25.22,24.76,25.2,4057,16.6256983839226,16.9072626307471,16.5988827413679,16.8938548094698,6051.6916448632,0.0,1.0
2016-05-16,25.19,25.43,24.8001,24.87,5407,16.8871508988311,17.0480447541594,16.625765423029,16.6726257583934,8065.4416376079,0.0,1.0
2016-05-17,24.4,25.4,24.4,25.0,11046,16.3575419583755,17.0279330222433,16.3575419583755,16.7597765966962,16476.9499406356,0.0,1.0
2016-05-18,24.69,24.79,24.42,24.42,6672,16.5519553668972,16.618994473284,16.3709497796529,16.3709497796529,9952.39996414275,0.0,1.0
2016-05-19,24.21,24.52,24.21,24.5,6267,16.2301676562406,16.4379888860396,16.2301676562406,16.4245810647623,9348.27496631935,0.0,1.0
2016-05-20,24.55,24.73,24.36,24.36,6161,16.4581006179557,16.5787710094519,16.3307263158208,16.3307263158208,9190.15830022234,0.0,1.0
2016-05-23,24.39,24.72,24.39,24.4199,2721,16.3508380477368,16.5720670988132,16.3508380477368,16.3708827405465,4058.82498537657,0.0,1.0
2016-05-24,24.79,24.81,24.57,24.57,7280,16.618994473284,16.6324022945613,16.471508439233,16.471508439233,10859.3332942085,0.0,1.0
2016-05-25,24.97,24.97,24.78,24.8,5015,16.7396648647802,16.7396648647802,16.6122905626453,16.6256983839226,7480.70830638127,0.0,1.0
2016-05-26,24.71,24.71,24.71,24.71,902,16.5653631881745,16.5653631881745,16.5653631881745,16.5653631881745,1345.48332848573,0.0,1.0
2016-05-27,25.18,25.18,24.7,24.7,6452,16.8804469881924,16.8804469881924,16.5586592775358,16.5586592775358,9624.23329865845,0.0,1.0
2016-05-31,25.16,25.29,25.03,25.03,3354,16.8670391669151,16.9541900052179,16.7798883286122,16.7798883286122,5003.04998197463,0.0,1.0
2016-06-01,25.06,25.4,24.788,25.02,4082,16.8000000605283,17.0279330222433,16.6176536911562,16.7731844179736,6088.98331139549,0.0,1.0
2016-06-02,25.03,25.26,24.78,24.79,5013,16.7798883286122,16.9340782733018,16.6122905626453,16.618994473284,7477.72497305872,0.0,1.0
2016-06-03,24.93,25.28,24.71,24.95,13132,16.7128492222255,16.9474860945792,16.5653631881745,16.7262570435028,19588.5665960915,0.0,1.0
2016-06-06,25.44,25.57,24.784,24.784,9838,17.0547486647981,17.1418995031009,16.6149721269007,16.6149721269007,14675.0166137944,0.0,1.0
2016-06-07,25.07,25.55,24.86,25.4,13357,16.806703971167,17.1284916818235,16.6659218477547,17.0279330222433,19924.1915948823,0.0,1.0
2016-06-08,25.65,25.67,25.01,25.01,4795,17.1955307882103,17.2089386094877,16.7664805073349,16.7664805073349,7152.54164089697,0.0,1.0
2016-06-09,25.05,25.62,24.9,25.5,9770,16.7932961498896,17.1754190562943,16.6927374903094,17.0949721286301,14573.5832808266,0.0,1.0
2016-06-10,25.04,25.081,24.81,24.87,6406,16.7865922392509,16.8140782728695,16.6324022945613,16.6726257583934,9555.616632239,0.0,1.0
2016-06-13,24.77,25.13,24.75,25.02,7547,16.6055866520066,16.846927434999,16.5921788307292,16.7731844179736,11257.6082927736,0.0,1.0
2016-06-14,24.77,24.985,24.7,24.78,5498,16.6055866520066,16.7497207307382,16.5586592775358,16.6122905626453,8201.18330378551,0.0,1.0
2016-06-15,24.96,25.24,24.75,24.75,6674,16.7329609541415,16.9206704520245,16.5921788307292,16.5921788307292,9955.38329746534,0.0,1.0
2016-06-16,24.87,25.12,24.72,24.72,5665,16.6726257583934,16.8402235243603,16.5720670988132,16.5720670988132,8450.29163622133,0.0,1.0
2016-06-17,25.84,25.84,24.91,24.91,70588,17.3229050903452,17.3229050903452,16.6994414009481,16.6994414009481,105293.766287307,0.0,1.0
2016-06-20,25.79,25.8,25.4,25.75,10946,17.2893855371518,17.2960894477905,17.0279330222433,17.2625698945971,16327.7832745064,0.0,1.0
2016-06-21,25.77,26.31,25.61,25.67,23705,17.2759777158744,17.6379888903631,17.1687151456556,17.2089386094877,35359.958205936,0.0,1.0
2016-06-22,25.42,25.77,25.35,25.77,3685,17.0413408435207,17.2759777158744,16.9944134690499,17.2759777158744,5496.79164686242,0.0,1.0
2016-06-23,26.19,26.34,25.31,25.31,6869,17.5575419626989,17.6581006222791,16.9675978264952,16.9675978264952,10246.2582964174,0.0,1.0
2016-06-24,26.2,26.2,24.85,25.18,59596,17.5642458733376,17.5642458733376,16.659217937116,16.8804469881924,88897.3663463808,0.0,1.0
2016-06-27,26.25,26.39,25.5,25.92,48164,17.597765426531,17.6916201754725,17.0949721286301,17.3765363754546,71844.6330744863,0.0,1.0
2016-06-28,26.48,26.9,26.2,26.22,15381,17.7519553712206,18.0335196180451,17.5642458733376,17.577653694615,22943.3249173381,0.0,1.0
2016-06-29,26.8,27.02,26.36,26.5,13353,17.9664805116583,18.1139665457093,17.6715084435565,17.765363192498,19918.2249282372,0.0,1.0
2016-06-30,26.82,26.89,26.5,26.6,12027,17.9798883329357,18.0268157074064,17.765363192498,17.8324022988848,17940.2749353634,0.0,1.0
2016-07-01,26.59,26.71,26.37,26.71,3954,17.8256983882461,17.9061453159102,17.6782123541952,17.9061453159102,5898.04997875007,0.0,1.0
2016-07-05,26.41,26.79,25.78,26.297,10433,17.7050279967499,17.9597766010196,17.2826816265131,17.6292738065328,15562.5582772634,0.0,1.0
2016-07-06,26.38,26.99,26.004,26.14,7534,17.6849162648338,18.0938548137932,17.4328492248195,17.5240224095055,11238.2166261768,0.0,1.0
2016-07-07,26.31,26.5,26.31,26.44,2543,17.6379888903631,17.765363192498,17.6379888903631,17.7251397286659,3793.30831966652,0.0,1.0
2016-07-08,26.79,26.83,26.3,26.31,9171,17.9597766010196,17.9865922435744,17.6312849797244,17.6379888903631,13680.0749507125,0.0,1.0
2016-07-11,26.73,26.98,26.63,26.87,9727,17.9195531371876,18.0871509031545,17.8525140308008,18.0134078861291,14509.441614391,0.0,1.0
2016-07-12,27.11,27.24,26.56,26.56,15092,18.1743017414574,18.2614525797602,17.80558665633,17.80558665633,22512.2332522246,0.0,1.0
2016-07-13,27.39,27.96,26.84,27.1,16840,18.3620112393404,18.744134145745,17.993296154213,18.1675978308187,25119.6665761636,0.0,1.0
2016-07-14,28.86,28.86,27.24,27.4,38957,19.3474861032261,19.3474861032261,18.2614525797602,18.368715149979,58110.8581239672,0.0,1.0
2016-07-15,27.76,28.75,27.2401,28.75,12452,18.6100559329715,19.2737430862006,18.2615196188666,19.2737430862006,18574.2332664127,0.0,1.0
2016-07-18,27.26,27.62,27.12,27.62,6074,18.2748604010375,18.51620118403,18.181005652096,18.51620118403,9060.38330068994,0.0,1.0
2016-07-19,27.97,28.19,27.2501,27.62,12092,18.7508380563837,18.8983240904346,18.2682235295052,18.51620118403,18037.2332683475,0.0,1.0
2016-07-20,28.37,28.7099,27.3,27.74,11807,19.0189944819309,19.2468604045395,18.3016760435923,18.5966481116941,17612.1082698791,0.0,1.0
2016-07-21,27.51,28.08,27.4401,28.08,6770,18.4424581670045,18.8245810734092,18.3955978316401,18.8245810734092,10098.5832969494,0.0,1.0
2016-07-22,27.64,27.84,27.29,27.29,1536,18.5296090053073,18.6636872180809,18.2949721329536,18.2949721329536,2291.1999917451,0.0,1.0
2016-07-25,27.68,27.94,27.59,27.59,3045,18.556424647862,18.7307263244677,18.4960894521139,18.4960894521139,4542.12498363531,0.0,1.0
2016-07-26,27.75,28.0,27.34,27.9,10169,18.6033520223328,18.7709497882997,18.328491686147,18.703910681913,15168.7582786822,0.0,1.0
2016-07-27,27.61,27.77,27.35,27.55,5866,18.5094972733913,18.6167598436101,18.3351955967856,18.4692738095592,8750.1166351411,0.0,1.0
2016-07-28,27.4,27.4,27.24,27.24,996,18.5094972733913,18.5094972733913,18.4014126177802,18.4014126177802,1474.39984981288,0.21,1.0
2016-07-29,27.15,27.29,27.14,27.14,11745,18.340614998999,18.4351890726587,18.3338597080233,18.3338597080233,17386.3717229441,0.0,1.0
2016-08-01,26.98,26.98,26.69,26.9726,4386,18.2257750524123,18.2257750524123,18.0298716141173,18.2207761370903,6492.68849526033,0.0,1.0
2016-08-02,26.54,27.15,26.54,27.02,3888,17.9285422494819,18.340614998999,17.9285422494819,18.2527962163151,5755.4885703539,0.0,1.0
2016-08-03,26.89,26.9,26.57,26.59,4003,18.1649774336311,18.1717327246068,17.948808122409,17.9623187043604,5925.72550080416,0.0,1.0
2016-08-04,27.02,27.05,26.79,27.03,1317,18.2527962163151,18.2730620892421,18.0974245238742,18.2595515072907,1949.58293393931,0.0,1.0
2016-08-05,26.97,27.05,26.67,27.05,4759,18.2190197614366,18.2730620892421,18.0163610321659,18.2730620892421,7044.84827837298,0.0,1.0
2016-08-08,27.46,27.46,26.84,26.84,2408,18.5500290192454,18.5500290192454,18.1312009787526,18.1312009787526,3564.61329151548,0.0,1.0
2016-08-09,27.68,27.99,27.32,27.32,9156,18.6986454207106,18.908059440957,18.4554549455858,18.4554549455858,13553.8203061112,0.0,1.0
2016-08-10,27.53,27.96,27.36,27.92,2618,18.5973160560753,18.8877935680299,18.4824761094885,18.8607724041272,3875.48072972902,0.0,1.0
2016-08-11,27.9,27.9,27.49,27.49,1403,18.8472618221758,18.8472618221758,18.5702948921725,18.5702948921725,2076.89055149344,0.0,1.0
2016-08-12,27.09,27.9227,27.09,27.9227,2106,18.3000832531449,18.8625963326906,18.3000832531449,18.8625963326906,3117.55630894169,0.0,1.0
2016-08-15,27.6,27.605,27.15,27.46,6674,18.6446030929051,18.6479807383929,18.340614998999,18.5500290192454,9879.66325065376,0.0,1.0
2016-08-16,27.52,27.99,27.342,27.92,4267,18.5905607650996,18.908059440957,18.4703165857323,18.8607724041272,6316.53028027263,0.0,1.0
2016-08-17,27.26,27.79,27.13,27.79,1613,18.4149231997316,18.7729536214432,18.3271044170477,18.7729536214432,2387.757989707,0.0,1.0
2016-08-18,27.75,27.75,27.24,27.26,2168,18.7459324575404,18.7459324575404,18.4014126177802,18.4149231997316,3209.33621927141,0.0,1.0
2016-08-19,27.8,28.0,27.75,27.75,7618,18.7797089124189,18.9148147319327,18.7459324575404,18.7459324575404,11277.0864014804,0.0,1.0
2016-08-22,27.6,27.6,27.405,27.55,2080,18.6446030929051,18.6446030929051,18.5128749188791,18.6108266380266,3079.06795944858,0.0,1.0
2016-08-23,27.52,28.42,27.44,27.44,2954,18.5905607650996,19.1985369529117,18.536518437294,18.536518437294,4372.86863087072,0.0,1.0
2016-08-24,27.68,28.3799,27.22,27.32,6299,18.6986454207106,19.1714482360992,18.3879020358289,18.4554549455858,9324.54282527242,0.0,1.0
2016-08-25,27.65,27.73,27.25,27.53,1966,18.6783795477835,18.7324218755891,18.4081679087559,18.5973160560753,2910.31135013266,0.0,1.0
2016-08-26,27.52,28.49,27.52,28.49,1240,18.5905607650996,19.2458239897415,18.5905607650996,19.2458239897415,1835.59820659434,0.0,1.0
2016-08-29,27.35,28.49,27.24,27.49,3731,18.4757208185128,19.2458239897415,18.4014126177802,18.5702948921725,5523.0781522609,0.0,1.0
2016-08-30,27.32,28.47,27.19,27.19,1376,18.4554549455858,19.2323134077901,18.3676361629018,18.3676361629018,2036.92188086598,0.0,1.0
2016-08-31,27.22,27.81,27.09,27.32,6316,18.3879020358289,18.7864642033946,18.3000832531449,18.4554549455858,9349.70828455635,0.0,1.0
2016-09-01,27.24,27.5,27.19,27.19,2964,18.4014126177802,18.5770501831482,18.3676361629018,18.3676361629018,4387.67184221424,0.0,1.0
2016-09-02,27.49,27.5,27.025,27.31,6926,18.5702948921725,18.5770501831482,18.2561738618029,18.4486996546101,10252.70417651,0.0,1.0
2016-09-06,27.36,27.5,27.07,27.32,3986,18.4824761094885,18.5770501831482,18.2865726711935,18.4554549455858,5900.56004152022,0.0,1.0
2016-09-07,27.31,27.5,27.11,27.3,3917,18.4486996546101,18.5770501831482,18.3135938350963,18.4419443636344,5798.41788325004,0.0,1.0
2016-09-08,27.49,27.5,27.11,27.28,2849,18.5702948921725,18.5770501831482,18.3135938350963,18.428433781683,4217.43491176395,0.0,1.0
2016-09-09,27.11,27.5,27.1,27.21,8689,18.3135938350963,18.5770501831482,18.3068385441206,18.3811467448532,12862.5103363696,0.0,1.0
2016-09-12,26.97,27.05,26.78,27.0,8423,18.2190197614366,18.2730620892421,18.0906692328985,18.2392856343637,12468.7449146324,0.0,1.0
2016-09-13,26.82,27.395,26.8,26.8,5826,18.1176903968013,18.5061196279034,18.1041798148499,18.1041798148499,8624.35092872471,0.0,1.0
2016-09-14,26.84,27.434,26.8,26.8,1662,18.1312009787526,18.5324652627086,18.1041798148499,18.1041798148499,2460.29372529017,0.0,1.0
2016-09-15,26.97,27.0,26.82,26.88,3606,18.2190197614366,18.2392856343637,18.1176903968013,18.1582221426554,5338.03801046711,0.0,1.0
2016-09-16,26.98,27.36,26.82,27.05,20851,18.2257750524123,18.4824761094885,18.1176903968013,18.2730620892421,30866.1759723377,0.0,1.0
2016-09-19,27.29,27.41,27.01,27.01,1105,18.4351890726587,18.516252564367,18.2460409253394,18.2460409253394,1635.75485345706,0.0,1.0
2016-09-20,27.15,27.15,26.96,26.96,972,18.340614998999,18.340614998999,18.2122644704609,18.2122644704609,1438.87214258847,0.0,1.0
2016-09-21,27.25,27.25,26.95,27.13,2915,18.4081679087559,18.4081679087559,18.2055091794852,18.3271044170477,4315.13610663107,0.0,1.0
2016-09-22,27.49,27.49,26.9701,27.25,2765,18.5702948921725,18.5702948921725,18.2190873143464,18.4081679087559,4093.08793647852,0.0,1.0
2016-09-23,27.08,27.47,27.08,27.47,2729,18.2933279621692,18.5567843102211,18.2933279621692,18.5567843102211,4039.79637564191,0.0,1.0
2016-09-26,27.04,27.28,26.97,27.01,5234,18.2663067982664,18.428433781683,18.2190197614366,18.2460409253394,7748.00081718938,0.0,1.0
2016-09-27,27.3,27.45,26.94,27.0,8499,18.4419443636344,18.5432737282697,18.1987538885095,18.2392856343637,12581.249320843,0.0,1.0
2016-09-28,27.45,27.77,27.25,27.25,9559,18.5432737282697,18.7594430394918,18.4081679087559,18.4081679087559,14150.3897232544,0.0,1.0
2016-09-29,27.43,27.43,27.1401,27.1401,1918,18.5297631463184,18.5297631463184,18.3339272609331,18.3339272609331,2839.25593568383,0.0,1.0
2016-09-30,27.66,27.72,27.26,27.5,8221,18.6851348387592,18.7256665846134,18.4149231997316,18.5770501831482,12169.7200454937,0.0,1.0
2016-10-03,27.26,27.58,27.21,27.57,3311,18.4149231997316,18.6310925109537,18.3811467448532,18.624337219978,4901.34327583378,0.0,1.0
2016-10-04,27.1,27.57,27.01,27.07,2682,18.3068385441206,18.624337219978,18.2460409253394,18.2865726711935,3970.22128232745,0.0,1.0
2016-10-05,27.43,27.47,27.03,27.22,2943,18.5297631463184,18.5567843102211,18.2595515072907,18.3879020358289,4356.58509839286,0.0,1.0
2016-10-06,27.37,27.57,27.065,27.56,2136,18.4892314004642,18.624337219978,18.2831950257057,18.6175819290023,3161.9659429722,0.0,1.0
2016-10-07,27.17,27.52,27.17,27.26,3994,18.3541255809504,18.5905607650996,18.3541255809504,18.4149231997316,5912.40261059502,0.0,1.0
2016-10-10,27.32,27.36,27.12,27.24,3273,18.4554549455858,18.4824761094885,18.320349126072,18.4014126177802,4845.09107272846,0.0,1.0
2016-10-11,27.13,27.71,27.03,27.23,7959,18.3271044170477,18.7189112936377,18.2595515072907,18.3946573268046,11781.8759082938,0.0,1.0
2016-10-12,27.45,27.62,27.07,27.07,2736,18.5432737282697,18.6581136748565,18.2865726711935,18.2865726711935,4050.15862358237,0.0,1.0
2016-10-13,27.12,27.5,27.05,27.23,5726,18.320349126072,18.5770501831482,18.2730620892421,18.3946573268046,8476.31881528968,0.0,1.0
2016-10-14,27.05,27.43,27.04,27.11,3533,18.2730620892421,18.5297631463184,18.2663067982664,18.3135938350963,5229.97456765955,0.0,1.0
2016-10-17,27.19,27.5,27.03,27.03,8118,18.3676361629018,18.5770501831482,18.2595515072907,18.2595515072907,12017.2469686556,0.0,1.0
2016-10-18,27.06,27.27,27.04,27.27,3951,18.2798173802178,18.4216784907073,18.2663067982664,18.4216784907073,5848.74880181796,0.0,1.0
2016-10-19,27.2,27.25,27.03,27.1,3710,18.3743914538775,18.4081679087559,18.2595515072907,18.3068385441206,5491.99140843953,0.0,1.0
2016-10-20,27.11,27.11,27.03,27.07,3810,18.3135938350963,18.3135938350963,18.2595515072907,18.2865726711935,5640.02352187456,0.0,1.0
2016-10-21,27.15,27.15,27.02,27.02,4977,18.340614998999,18.340614998999,18.2527962163151,18.2527962163151,7367.55828566135,0.0,1.0
2016-10-24,27.18,27.25,27.1,27.18,2888,18.3608808719261,18.4081679087559,18.3068385441206,18.3608808719261,4275.16743600361,0.0,1.0
2016-10-25,27.09,27.19,27.0701,27.0701,2391,18.3000832531449,18.3676361629018,18.2866402241033,18.2866402241033,3539.44783223152,0.0,1.0
2016-10-26,27.15,27.25,27.15,27.25,3048,18.340614998999,18.4081679087559,18.340614998999,18.4081679087559,4512.01881749966,0.0,1.0
2016-10-27,27.16,27.19,27.13,27.1424,2898,18.3473702899747,18.3676361629018,18.3271044170477,18.3354809778575,4289.97064734712,0.0,1.0
2016-10-28,27.14,27.46,26.9126,27.46,2106,18.4757208185128,18.6935627736316,18.3209168791565,18.6935627736316,3093.61894788584,0.21,1.0
2016-10-31,27.1,27.15,27.05,27.05,7660,18.448490574123,18.4825283796103,18.4144527686357,18.4144527686357,11252.1942738867,0.0,1.0
2016-11-01,26.9,27.15,26.8,27.15,4007,18.3123393521737,18.4825283796103,18.2442637411991,18.4825283796103,5886.10214823293,0.0,1.0
2016-11-02,26.85,27.2,26.85,27.0,3562,18.2783015466864,18.5165661850976,18.2783015466864,18.3804149631484,5232.41723284394,0.0,1.0
2016-11-03,27.1,27.2,26.95,27.0,1999,18.448490574123,18.5165661850976,18.346377157661,18.3804149631484,2936.44077721926,0.0,1.0
2016-11-04,26.8,27.05,26.7,27.05,6073,18.2442637411991,18.4144527686357,18.1761881302245,18.4144527686357,8920.96290147705,0.0,1.0
2016-11-07,26.85,26.9,26.6,26.9,5229,18.2783015466864,18.3123393521737,18.1081125192499,18.3123393521737,7681.16499453705,0.0,1.0
2016-11-08,26.9,26.9,26.7,26.7,7465,18.3123393521737,18.3123393521737,18.1761881302245,18.1761881302245,10965.7480750084,0.0,1.0
2016-11-09,28.05,28.1,26.9,26.95,13154,19.0952088783819,19.1292466838692,18.3123393521737,18.346377157661,19322.6323079251,0.0,1.0
2016-11-10,28.05,28.55,28.0,28.05,27458,19.0952088783819,19.435586933255,19.0611710728946,19.0952088783819,40334.5627117992,0.0,1.0
2016-11-11,28.8,29.75,27.65,28.15,41220,19.6057759606916,20.2524942649505,18.8229064344834,19.1632844893565,60550.3195782782,0.0,1.0
2016-11-14,29.45,29.75,29.0,29.0,10843,20.0482674320266,20.2524942649505,19.7419271826408,19.7419271826408,15927.8776125005,0.0,1.0
2016-11-15,29.55,29.65,29.35,29.5,8159,20.1163430430013,20.1844186539759,19.980191821052,20.0823052375139,11985.202752042,0.0,1.0
2016-11-16,29.4,29.5,28.95,29.5,4813,20.0142296265393,20.0823052375139,19.7078893771535,20.0823052375139,7070.0797702633,0.0,1.0
2016-11-17,29.5,29.5,29.0,29.45,10324,20.0823052375139,20.0823052375139,19.7419271826408,20.0482674320266,15165.4900370244,0.0,1.0
2016-11-18,30.0,30.0,28.875,29.5,23479,20.4226832923871,20.4226832923871,19.6568326689226,20.0823052375139,34489.5912998154,0.0,1.0
2016-11-21,30.85,31.05,29.9,30.1,9440,21.0013259856714,21.1374772076206,20.3546076814124,20.4907589033617,13866.9339354426,0.0,1.0
2016-11-22,31.0,32.75,30.15,30.95,43447,21.1034394021333,22.2947625941892,20.524796708849,21.069401596646,63821.6820649552,0.0,1.0
2016-11-23,31.0,31.1,30.55,30.75,8398,21.1034394021333,21.1715150131079,20.7970991527475,20.9332503746967,12336.2829650262,0.0,1.0
2016-11-25,31.5,31.5,30.8,30.8,3962,21.4438174570064,21.4438174570064,20.9672881801841,20.9672881801841,5819.999179261,0.0,1.0
2016-11-28,31.1,31.45,31.05,31.25,6346,21.1715150131079,21.4097796515191,21.1374772076206,21.2736284295699,9321.9875799067,0.0,1.0
2016-11-29,29.45,31.8,29.2,31.3,16176,20.0482674320266,21.6480442899303,19.8780784045901,21.3076662350572,23761.813913106,0.0,1.0
2016-11-30,30.05,30.15,29.0,29.9,13003,20.4567210978744,20.524796708849,19.7419271826408,20.3546076814124,19100.8201231526,0.0,1.0
2016-12-01,31.45,31.65,29.9,29.9,8536,21.4097796515191,21.5459308734684,20.3546076814124,20.3546076814124,12538.9987365401,0.0,1.0
2016-12-02,31.2,32.1,31.2,31.25,9456,21.2395906240825,21.8522711228542,21.2395906240825,21.2736284295699,13890.4372132994,0.0,1.0
2016-12-05,33.0,33.05,30.8,31.1,16037,22.4649516216258,22.4989894271131,20.9672881801841,21.1715150131079,23557.629186726,0.0,1.0
2016-12-06,32.4,33.15,31.2,33.0,15015,22.056497955778,22.5670650380877,21.2395906240825,22.4649516216258,22056.3573136305,0.0,1.0
2016-12-07,32.1,32.75,31.9,31.9,7452,21.8522711228542,22.2947625941892,21.7161199009049,21.7161199009049,10946.6516617498,0.0,1.0
2016-12-08,34.0,34.25,31.6199,32.05,17367,23.145707731372,23.3158967588086,21.525440114565,21.8182333173669,25511.3391585628,0.0,1.0
2016-12-09,35.0,35.3,33.7,33.8,15895,23.8264638411182,24.0306906740421,22.9414808984481,23.0095565094228,23349.037595748,0.0,1.0
2016-12-12,34.5,34.95,33.75,34.3,6701,23.4860857862451,23.7924260356309,22.9755187039354,23.3499345642959,9843.46655735184,0.0,1.0
2016-12-13,34.9,35.25,33.525,34.75,5495,23.7583882301436,23.9966528685548,22.8223485792425,23.6562748136817,8071.90698890439,0.0,1.0
2016-12-14,34.15,34.55,33.4,34.15,7439,23.2478211478339,23.5201235917324,22.7372540655243,23.2478211478339,10927.5552484913,0.0,1.0
2016-12-15,34.25,35.0,33.65,34.4,13609,23.3158967588086,23.8264638411182,22.9074430929608,23.4180101752705,19991.0067719745,0.0,1.0
2016-12-16,33.65,34.95,33.3,34.5,42438,22.9074430929608,23.7924260356309,22.6691784545496,23.4860857862451,62339.5066051182,0.0,1.0
2016-12-19,33.4,34.4,33.4,33.95,15308,22.7372540655243,23.4180101752705,22.7372540655243,23.1116699258847,22486.7610893809,0.0,1.0
2016-12-20,33.75,33.8,33.05,33.15,7396,22.9755187039354,23.0095565094228,22.4989894271131,22.5670650380877,10864.3901892515,0.0,1.0
2016-12-21,33.6,33.8,33.5,33.5,3417,22.8734052874735,23.0095565094228,22.8053296764989,22.8053296764989,5019.41877726775,0.0,1.0
2016-12-22,33.4,33.7,33.4,33.4,11439,22.7372540655243,22.9414808984481,22.7372540655243,22.7372540655243,16803.3747126619,0.0,1.0
2016-12-23,33.45,33.45,32.75,33.1,5683,22.7712918710116,22.7712918710116,22.2947625941892,22.5330272326004,8348.0705037204,0.0,1.0
2016-12-27,33.6,34.0,32.83,33.45,3983,22.8734052874735,23.145707731372,22.3492230829689,22.7712918710116,5850.8472314479,0.0,1.0
2016-12-28,33.7,34.0,32.85,33.5,2055,22.9414808984481,23.145707731372,22.3628382051638,22.8053296764989,3018.70224971766,0.0,1.0
2016-12-29,33.05,33.5,30.65,30.65,3160,22.4989894271131,22.8053296764989,20.8651747637221,20.8651747637221,4641.89737669478,0.0,1.0
2016-12-30,33.0,33.5,32.3,32.3,5756,22.4649516216258,22.8053296764989,21.9884223448034,21.9884223448034,8455.30420894151,0.0,1.0
2017-01-03,33.05,33.5,32.555,33.3,3407,22.4989894271131,22.8053296764989,22.1620151527887,22.6691784545496,5004.72922860732,0.0,1.0
2017-01-04,34.15,34.25,32.95,33.15,9980,23.2478211478339,23.3158967588086,22.4309138161385,22.5670650380877,14660.1695631057,0.0,1.0
2017-01-05,32.55,34.0,32.5,34.0,6609,22.15861137224,23.145707731372,22.1245735667527,23.145707731372,9708.32270967589,0.0,1.0
2017-01-06,32.75,37.45,32.65,32.75,9677,22.2947625941892,25.4943163099965,22.2266869832146,22.2947625941892,14215.0762386948,0.0,1.0
2017-01-09,32.25,32.6,32.1,32.6,4257,21.9543845393161,22.1926491777273,21.8522711228542,22.1926491777273,6253.34086474358,0.0,1.0
2017-01-10,33.4,33.6,32.5,32.5,4814,22.7372540655243,22.8734052874735,22.1245735667527,22.1245735667527,7071.54872512933,0.0,1.0
2017-01-11,32.45,33.5406,32.45,33.45,3720,22.0905357612653,22.8329683745546,22.0905357612653,22.7712918710116,5464.51210167869,0.0,1.0
2017-01-12,32.05,32.8,32.05,32.5,4417,21.8182333173669,22.3288003996765,21.8182333173669,22.1245735667527,6488.37364331039,0.0,1.0
2017-01-13,32.4,32.7,32.2,32.65,4288,22.056497955778,22.2607247887019,21.9203467338288,22.2266869832146,6298.87846559091,0.0,1.0
2017-01-17,32.05,32.5,32.0,32.25,9418,21.8182333173669,22.1245735667527,21.7841955118795,21.9543845393161,13834.6169283897,0.0,1.0
2017-01-18,32.05,32.25,31.9,32.15,6629,21.8182333173669,21.9543845393161,21.7161199009049,21.8863089283415,9737.70180699673,0.0,1.0
2017-01-19,31.9,32.05,31.9,32.05,5699,21.7161199009049,21.8182333173669,21.7161199009049,21.8182333173669,8371.57378157709,0.0,1.0
2017-01-20,31.8,32.05,31.65,31.65,5631,21.6480442899303,21.8182333173669,21.5459308734684,21.5459308734684,8271.68485068618,0.0,1.0
2017-01-23,31.8,32.0,31.8,31.9,3710,21.6480442899303,21.7841955118795,21.6480442899303,21.7161199009049,5449.82255301825,0.0,1.0
2017-01-24,32.0,32.0,31.8,31.8,6706,21.7841955118795,21.7841955118795,21.6480442899303,21.6480442899303,9850.81133168206,0.0,1.0
2017-01-25,32.1,32.15,32.0,32.0,5995,21.8522711228542,21.8863089283415,21.7841955118795,21.7841955118795,8806.3844219257,0.0,1.0
2017-01-26,32.1,32.5,32.1,32.1,4202,21.8522711228542,22.1245735667527,21.8522711228542,21.8522711228542,6172.54834711122,0.0,1.0
2017-01-27,32.3,32.5,32.3,32.5,2312,21.9884223448034,22.1245735667527,21.9884223448034,22.1245735667527,3396.22365029062,0.0,1.0
2017-01-30,32.25,32.5,31.75,32.2,7234,22.0973433223628,22.2686405574199,21.7547488522487,22.0630838753514,10557.6718701701,0.21,1.0
2017-01-31,32.3,32.95,31.9,32.3,5293,22.1316027693742,22.5769755805226,21.8575271932829,22.1316027693742,7724.87658402131,0.0,1.0
2017-02-01,31.6,32.78,31.6,32.78,2619,21.6519705112144,22.4604934606838,21.6519705112144,22.4604934606838,3822.30337682823,0.0,1.0
2017-02-02,31.8,31.8,31.5,31.5,3642,21.7890082992601,21.7890082992601,21.5834516171916,21.5834516171916,5315.3222216145,0.0,1.0
2017-02-03,32.2,32.28,31.75,31.9,4790,22.0630838753514,22.1178989905697,21.7547488522487,21.8575271932829,6990.77249904818,0.0,1.0
2017-02-06,31.75,32.2,31.75,32.2,5365,21.7547488522487,22.0630838753514,21.7547488522487,22.0630838753514,7829.95708922619,0.0,1.0
2017-02-07,31.95,32.08,31.75,31.8,3089,21.8917866402943,21.980861202524,21.7547488522487,21.7890082992601,4508.24556358244,0.0,1.0
2017-02-08,31.85,31.85,31.65,31.75,7600,21.8232677462715,21.8232677462715,21.6862299582258,21.7547488522487,11091.8311049616,0.0,1.0
2017-02-09,32.35,32.66,31.9,32.6,4920,22.1658622163856,22.3782707878564,21.8575271932829,22.3371594514427,7180.50118900149,0.0,1.0
2017-02-10,32.75,32.75,32.3,32.3,1815,22.439937792477,22.439937792477,22.1316027693742,22.1316027693742,2648.90440204017,0.0,1.0
2017-02-13,32.85,32.85,31.79,32.85,3318,22.5084566864998,22.5084566864998,21.7821564098578,22.5084566864998,4842.45994819246,0.0,1.0
2017-02-14,32.25,32.65,32.25,32.5,5786,22.0973433223628,22.3714188984541,22.0973433223628,22.2686405574199,8444.38615438264,0.0,1.0
2017-02-15,32.6,32.75,32.55,32.55,1760,22.3371594514427,22.439937792477,22.3029000044313,22.3029000044313,2568.63457167533,0.0,1.0
2017-02-16,32.4,32.4,32.4,32.4,1927,22.2001216633971,22.2001216633971,22.2001216633971,22.2001216633971,2812.36296569224,0.0,1.0
2017-02-17,32.25,32.9,31.8,32.7,11082,22.0973433223628,22.5427161335112,21.7890082992601,22.4056783454655,16173.6410927875,0.0,1.0
2017-02-21,32.48,32.48,31.75,31.95,5990,22.2549367786153,22.2549367786153,21.7547488522487,21.8917866402943,8742.11425246319,0.0,1.0
2017-02-22,32.4,32.7,32.4,32.5,1193,22.2001216633971,22.4056783454655,22.2001216633971,22.2686405574199,1741.12559318674,0.0,1.0
2017-02-23,32.65,32.7,32.35,32.35,3280,22.3714188984541,22.4056783454655,22.1658622163856,22.1658622163856,4787.00079266766,0.0,1.0
2017-02-24,32.3,32.3,32.1,32.2,5320,22.1316027693742,22.1316027693742,21.9945649813286,22.0630838753514,7764.28177347315,0.0,1.0
2017-02-27,32.55,32.55,32.2,32.35,5913,22.3029000044313,22.3029000044313,22.0630838753514,22.1658622163856,8629.73648995238,0.0,1.0
2017-02-28,32.2,32.5,32.1,32.5,12617,22.0630838753514,22.2686405574199,21.9945649813286,22.2686405574199,18413.8990856975,0.0,1.0
2017-03-01,33.0,33.0,32.4,32.4,6031,22.611235027534,22.611235027534,22.2001216633971,22.2001216633971,8801.95176237154,0.0,1.0
2017-03-02,32.65,32.95,32.65,32.9,5559,22.3714188984541,22.5769755805226,22.3714188984541,22.5427161335112,8113.09067269497,0.0,1.0
2017-03-03,32.8,32.8,32.6,32.6,2116,22.4741972394884,22.4741972394884,22.3371594514427,22.3371594514427,3088.1992918551,0.0,1.0
2017-03-06,32.25,32.95,32.25,32.55,2094,22.0973433223628,22.5769755805226,22.0973433223628,22.3029000044313,3056.09135970917,0.0,1.0
2017-03-07,32.15,32.26,32.1,32.26,5036,22.02882442834,22.1041952117651,21.9945649813286,22.1041952117651,7349.79755849825,0.0,1.0
2017-03-08,32.1,33.0,32.1,33.0,9257,21.9945649813286,22.611235027534,21.9945649813286,22.611235027534,13510.1421761355,0.0,1.0
2017-03-09,31.65,32.35,31.55,32.32,13088,21.6862299582258,22.1658622163856,21.617711064203,22.1453065481788,19101.3007239129,0.0,1.0
2017-03-10,31.3,32.1,31.3,31.95,7576,21.4464138291459,21.9945649813286,21.4464138291459,21.8917866402943,11056.8042698933,0.0,1.0
2017-03-13,31.35,31.6,31.25,31.6,7078,21.4806732761573,21.6519705112144,21.4121543821345,21.6519705112144,10329.9974422261,0.0,1.0
2017-03-14,30.4,30.8,30.25,30.8,3961,20.8297437829404,21.1038193590318,20.7269654419062,21.1038193590318,5780.88723773067,0.0,1.0
2017-03-15,31.05,31.55,30.53,31.55,5084,21.2751165940888,21.617711064203,20.9188183451701,21.617711064203,7419.85122863488,0.0,1.0
2017-03-16,30.7,30.8,30.5,30.5,6133,21.0353004650089,21.1038193590318,20.8982626769633,20.8982626769633,8950.81581141182,0.0,1.0
2017-03-17,32.05,32.05,30.25,30.5,56600,21.9603055343171,21.9603055343171,20.7269654419062,20.8982626769633,82604.9527027407,0.0,1.0
2017-03-20,31.9,32.15,31.6,31.6,8799,21.8575271932829,22.02882442834,21.6519705112144,21.6519705112144,12841.7134069154,0.0,1.0
2017-03-21,30.3,32.0,30.25,32.0,6282,20.7612248889176,21.9260460873057,20.7269654419062,21.9260460873057,9168.2740791275,0.0,1.0
2017-03-22,28.9,30.3,28.5,30.3,9286,19.801960372598,20.7612248889176,19.5278847965067,20.7612248889176,13552.4662685097,0.0,1.0
2017-03-23,30.4,30.55,29.0,29.0,7715,20.8297437829404,20.9325221239747,19.8704792666208,19.8704792666208,11259.6680229973,0.0,1.0
2017-03-24,30.2,30.9,30.1,30.8,4412,20.6927059948948,21.1723382530546,20.624187100872,21.1038193590318,6439.09984672246,0.0,1.0
2017-03-27,30.05,30.2,29.55,29.55,1993,20.5899276538605,20.6927059948948,20.2473331837464,20.2473331837464,2908.68676213008,0.0,1.0
2017-03-28,29.8,30.05,29.4,30.05,2669,20.4186304188035,20.5899276538605,20.1445548427121,20.5899276538605,3895.27594988718,0.0,1.0
2017-03-29,30.35,30.4,29.76,29.76,1594,20.795484335929,20.8297437829404,20.3912228611943,20.3912228611943,2326.36562911959,0.0,1.0
2017-03-30,30.55,30.85,30.2,30.5,4760,20.9325221239747,21.1380788060432,20.6927059948948,20.8982626769633,6946.98895521281,0.0,1.0
2017-03-31,30.6,31.1,30.5,31.1,9635,20.9667815709861,21.3093760411003,20.8982626769633,21.3093760411003,14061.8148284612,0.0,1.0
2017-04-03,30.35,30.63,30.13,30.13,6375,20.795484335929,20.987337239193,20.6447427690788,20.6447427690788,9304.00306501717,0.0,1.0
2017-04-04,30.65,30.65,30.0,30.4,31235,21.0010410179975,21.0010410179975,20.5556682068491,20.8297437829404,45585.9663899312,0.0,1.0
2017-04-05,30.35,31.2,30.35,31.2,6964,20.795484335929,21.3778949351231,20.795484335929,21.3778949351231,10163.6199756517,0.0,1.0
2017-04-06,30.45,30.9,30.3,30.55,11552,20.8640032299519,21.1723382530546,20.7612248889176,20.9325221239747,16859.5832795416,0.0,1.0
2017-04-07,30.4,30.45,30.4,30.4,1883,20.8297437829404,20.8640032299519,20.8297437829404,20.8297437829404,2748.14710140037,0.0,1.0
2017-04-10,30.45,30.45,30.4,30.45,2610,20.8640032299519,20.8640032299519,20.8297437829404,20.8640032299519,3809.16831367761,0.0,1.0
2017-04-11,30.95,31.3,30.5,30.5,2397,21.206597700066,21.4464138291459,20.8982626769633,20.8982626769633,3498.30515244645,0.0,1.0
2017-04-12,30.65,31.3,30.55,31.3,3879,21.0010410179975,21.4464138291459,20.9325221239747,21.4464138291459,5661.21221791398,0.0,1.0
2017-04-13,30.4,30.45,30.4,30.4,4067,20.8297437829404,20.8640032299519,20.8297437829404,20.8297437829404,5935.58909261566,0.0,1.0
2017-04-17,30.75,30.75,30.5,30.5,4290,21.0695599120204,21.0695599120204,20.8982626769633,20.8982626769633,6261.04676845859,0.0,1.0
2017-04-18,31.2,31.3,30.33,30.75,9773,21.3778949351231,21.4464138291459,20.7817805571245,21.0695599120204,14263.2191301039,0.0,1.0
2017-04-19,30.9,31.2,30.8,31.2,4886,21.1723382530546,21.3778949351231,21.1038193590318,21.3778949351231,7130.87983932138,0.0,1.0
2017-04-20,31.0,31.2,30.6,30.9,9631,21.2408571470774,21.3778949351231,20.9667815709861,21.1723382530546,14055.9770226165,0.0,1.0
2017-04-21,31.1,31.15,30.9,31.0,7495,21.3093760411003,21.3436354881117,21.1723382530546,21.2408571470774,10938.5887015378,0.0,1.0
2017-04-24,31.7,31.7,31.2,31.2,8131,21.7204894052372,21.7204894052372,21.3778949351231,21.3778949351231,11866.7998308478,0.0,1.0
2017-04-25,31.65,32.0,31.65,31.7,10917,21.6862299582258,21.9260460873057,21.6862299582258,21.7204894052372,15932.8316016929,0.0,1.0
2017-04-26,31.8,32.0,31.65,31.65,10520,21.7890082992601,21.9260460873057,21.6862299582258,21.6862299582258,15353.4293716048,0.0,1.0
2017-04-27,31.4,31.7,31.16,31.7,4859,21.665674290019,21.8726711781402,21.500076779522,21.8726711781402,7042.1348515466,0.22,1.0
2017-04-28,30.9,31.0,30.65,30.75,3333,21.3206794764836,21.3896784391907,21.148182069716,21.217181032423,4830.5074007419,0.0,1.0
2017-05-01,31.4,31.4,30.95,31.1,5534,21.665674290019,21.665674290019,21.3551789578372,21.4586774018978,8020.41042775446,0.0,1.0
2017-05-02,31.25,31.35,31.25,31.25,2572,21.5621758459584,21.6311748086654,21.5621758459584,21.5621758459584,3727.5922696394,0.0,1.0
2017-05-03,31.1,31.25,30.95,31.1,4523,21.4586774018978,21.5621758459584,21.3551789578372,21.4586774018978,6555.17100916758,0.0,1.0
2017-05-04,30.9,31.25,30.9,31.25,2535,21.3206794764836,21.5621758459584,21.3206794764836,21.5621758459584,3673.96827509172,0.0,1.0
2017-05-05,30.85,31.05,30.85,31.05,2616,21.2861799951301,21.4241779205442,21.2861799951301,21.4241779205442,3791.36134423666,0.0,1.0
2017-05-08,30.9,31.03,30.85,30.9,2923,21.3206794764836,21.4103781280028,21.2861799951301,21.3206794764836,4236.2955692675,0.0,1.0
2017-05-09,30.95,31.25,30.85,31.05,6155,21.3551789578372,21.5621758459584,21.2861799951301,21.4241779205442,8920.42395786568,0.0,1.0
2017-05-10,30.95,31.03,30.9,30.9,3212,21.3551789578372,21.4103781280028,21.3206794764836,21.3206794764836,4655.14244559944,0.0,1.0
2017-05-11,30.9,31.0,30.85,30.9,7478,21.3206794764836,21.3896784391907,21.2861799951301,21.3206794764836,10837.8440872331,0.0,1.0
2017-05-12,30.85,30.95,30.85,30.95,3713,21.2861799951301,21.3551789578372,21.2861799951301,21.3551789578372,5381.24031771817,0.0,1.0
2017-05-15,31.35,31.35,31.15,31.35,2197,21.6311748086654,21.6311748086654,21.4931768832513,21.6311748086654,3184.10583841283,0.0,1.0
2017-05-16,31.0,31.5,30.85,31.5,4338,21.3896784391907,21.734673252726,21.2861799951301,21.734673252726,6287.05103642914,0.0,1.0
2017-05-17,29.9,31.0,29.9,30.8,14252,20.630689849413,21.3896784391907,20.630689849413,21.2516805137766,20655.3829809101,0.0,1.0
2017-05-18,31.0,31.2,29.9,29.9,15056,21.3896784391907,21.5276763646048,20.630689849413,20.630689849413,21820.6178894599,0.0,1.0
2017-05-19,31.05,31.15,30.5,30.8,17619,21.4241779205442,21.4931768832513,21.0446836256554,21.2516805137766,25535.1664847499,0.0,1.0
2017-05-22,30.85,31.1,30.7,31.1,5491,21.2861799951301,21.4586774018978,21.1826815510695,21.4586774018978,7958.09065030715,0.0,1.0
2017-05-23,30.9,30.95,30.75,30.95,3343,21.3206794764836,21.3551789578372,21.217181032423,21.3551789578372,4845.00037224128,0.0,1.0
2017-05-24,30.2,31.0,30.15,30.9,5312,20.8376867375342,21.3896784391907,20.8031872561806,21.3206794764836,7698.66646046832,0.0,1.0
2017-05-25,30.15,30.25,30.1,30.2,2649,20.8031872561806,20.8721862188877,20.7686877748271,20.8376867375342,3839.18815018461,0.0,1.0
2017-05-26,30.0,30.2,29.85,30.15,4395,20.69968881212,20.8376867375342,20.5961903680594,20.8031872561806,6369.66097397559,0.0,1.0
2017-05-30,29.85,30.0,29.8,30.0,2264,20.5961903680594,20.69968881212,20.5616908867059,20.69968881212,3281.20874745865,0.0,1.0
2017-05-31,29.65,29.96,29.45,29.96,8015,20.4581924426453,20.6720892270372,20.3201945172312,20.6720892270372,11616.1166567496,0.0,1.0
2017-06-01,30.3,30.45,29.6,29.6,5643,20.9066857002412,21.0101841443018,20.4236929612918,20.4236929612918,8178.38381709768,0.0,1.0
2017-06-02,30.9,31.1,30.25,30.35,11109,21.3206794764836,21.4586774018978,20.8721862188877,20.9411851815948,16100.2420386564,0.0,1.0
2017-06-05,30.3,31.0,30.25,30.75,2744,20.9066857002412,21.3896784391907,20.8721862188877,21.217181032423,3976.87137942868,0.0,1.0
2017-06-06,30.0,30.2,30.0,30.2,1237,20.69968881212,20.8376867375342,20.69968881212,20.8376867375342,1792.78057447277,0.0,1.0
2017-06-07,30.1,30.85,30.0,30.55,7071,20.7686877748271,21.2861799951301,20.69968881212,21.0791831070089,10247.9801472085,0.0,1.0
2017-06-08,31.05,31.25,29.75,29.83,6575,21.4241779205442,21.5621758459584,20.5271914053524,20.582390575518,9529.12876083949,0.0,1.0
2017-06-09,31.15,31.25,30.8,31.0,14576,21.4931768832513,21.5621758459584,21.2516805137766,21.3896784391907,21124.9552574899,0.0,1.0
2017-06-12,30.15,31.3,29.8,31.0,7735,20.8031872561806,21.5966753273119,20.5616908867059,21.3896784391907,11210.3134547671,0.0,1.0
2017-06-13,30.4,31.0,30.1,30.25,6279,20.9756846629483,21.3896784391907,20.7686877748271,20.8721862188877,9100.13680445795,0.0,1.0
2017-06-14,30.1,30.4,30.0,30.4,6674,20.7686877748271,20.9756846629483,20.69968881212,20.9756846629483,9672.60917868329,0.0,1.0
2017-06-15,30.15,30.35,29.9,29.9,6171,20.8031872561806,20.9411851815948,20.630689849413,20.630689849413,8943.61271226471,0.0,1.0
2017-06-16,30.5,30.5,30.0,30.1,19328,21.0446836256554,21.0446836256554,20.69968881212,20.7686877748271,28012.0153139932,0.0,1.0
2017-06-19,30.25,31.0,30.1,30.65,7168,20.8721862188877,21.3896784391907,20.7686877748271,21.148182069716,10388.5619707524,0.0,1.0
2017-06-20,30.3,30.4,30.1,30.15,4953,20.9066857002412,20.9756846629483,20.7686877748271,20.8031872561806,7178.36878364076,0.0,1.0
2017-06-21,30.1,30.45,30.1,30.15,5633,20.7686877748271,21.0101841443018,20.7686877748271,20.8031872561806,8163.89084559829,0.0,1.0
2017-06-22,30.1,30.2,30.1,30.2,2331,20.7686877748271,20.8376867375342,20.7686877748271,20.8376867375342,3378.31165650446,0.0,1.0
2017-06-23,30.95,31.15,29.85,30.2,29615,21.3551789578372,21.4931768832513,20.5961903680594,20.8376867375342,42920.9350954008,0.0,1.0
2017-06-26,30.5,30.75,30.4,30.75,4105,21.0446836256554,21.217181032423,20.9756846629483,21.217181032423,5949.36480049368,0.0,1.0
2017-06-27,30.5,30.53,30.16,30.16,3246,21.0446836256554,21.0653833144675,20.8100871524513,20.8100871524513,4704.41854869732,0.0,1.0
2017-06-28,31.05,31.15,30.15,30.5,4668,21.4241779205442,21.4931768832513,20.8031872561806,21.0446836256554,6765.31909590855,0.0,1.0
2017-06-29,30.8,31.1,30.8,31.1,3263,21.2516805137766,21.4586774018978,21.2516805137766,21.4586774018978,4729.05660024626,0.0,1.0
2017-06-30,30.6,31.15,30.4,31.15,3905,21.1136825883624,21.4931768832513,20.9756846629483,21.4931768832513,5659.50537050619,0.0,1.0
2017-07-03,30.95,31.15,30.8,30.85,2487,21.3551789578372,21.4931768832513,21.2516805137766,21.2861799951301,3604.40201189471,0.0,1.0
2017-07-05,30.6,31.15,30.6,30.8,3014,21.1136825883624,21.4931768832513,21.1136825883624,21.2516805137766,4368.18160991182,0.0,1.0
2017-07-06,30.4,30.9,30.4,30.8,4411,20.9756846629483,21.3206794764836,20.9756846629483,21.2516805137766,6392.84972837458,0.0,1.0
2017-07-07,30.6,30.6,30.55,30.55,1931,21.1136825883624,21.1136825883624,21.0791831070089,21.0791831070089,2798.59279652944,0.0,1.0
2017-07-10,30.35,30.6,30.35,30.5,2913,20.9411851815948,21.1136825883624,20.9411851815948,21.0446836256554,4221.80259776811,0.0,1.0
2017-07-11,30.2,30.35,29.95,30.35,3436,20.8376867375342,20.9411851815948,20.6651893307665,20.9411851815948,4979.78500718545,0.0,1.0
2017-07-12,30.6,30.6,30.2,30.25,4901,21.1136825883624,21.1136825883624,20.8376867375342,20.8721862188877,7103.005331844,0.0,1.0
2017-07-13,30.5,30.6,30.3,30.55,3607,21.0446836256554,21.1136825883624,20.9066857002412,21.0791831070089,5227.61481982478,0.0,1.0
2017-07-14,30.45,30.45,30.25,30.4,3440,21.0101841443018,21.0101841443018,20.8721862188877,20.9756846629483,4985.58219578522,0.0,1.0
2017-07-17,30.35,30.35,30.25,30.25,2880,20.9411851815948,20.9411851815948,20.8721862188877,20.8721862188877,4173.97579182017,0.0,1.0
2017-07-18,30.2,30.45,30.2,30.35,3160,20.8376867375342,21.0101841443018,20.8376867375342,20.9411851815948,4579.77899380269,0.0,1.0
2017-07-19,30.3,30.41,30.2,30.2,1719,20.9066857002412,20.982584559219,20.8376867375342,20.8376867375342,2491.34180074267,0.0,1.0
2017-07-20,30.35,30.35,30.15,30.2,1974,20.9411851815948,20.9411851815948,20.8031872561806,20.8376867375342,2860.91257397674,0.0,1.0
2017-07-21,30.4,31.15,30.4,30.45,9564,20.9756846629483,21.4931768832513,20.9756846629483,21.0101841443018,13861.0779420028,0.0,1.0
2017-07-24,30.2,30.5,29.95,30.3,9210,20.8376867375342,21.0446836256554,20.6651893307665,20.9066857002412,13348.0267509249,0.0,1.0
2017-07-25,30.1,30.45,30.05,30.25,8200,20.7686877748271,21.0101841443018,20.7341882934736,20.8721862188877,11884.236629488,0.0,1.0
2017-07-26,30.2,30.45,30.1,30.1,2200,20.8376867375342,21.0101841443018,20.7686877748271,20.7686877748271,3188.45372986263,0.0,1.0
2017-07-27,30.0,30.25,30.0,30.25,2300,20.69968881212,20.8721862188877,20.69968881212,20.8721862188877,3333.3834448564,0.0,1.0
2017-07-28,29.85,30.0,29.6,29.85,4700,20.747988086015,20.8522493326784,20.574219341576,20.747988086015,6761.86044730595,0.22,1.0
2017-07-31,29.6,29.9,29.6,29.9,2986,20.574219341576,20.7827418349028,20.574219341576,20.7827418349028,4295.93942460757,0.0,1.0
2017-08-01,29.4,29.75,29.4,29.75,3965,20.4352043460248,20.6784805882394,20.4352043460248,20.6784805882394,5704.42056884429,0.0,1.0
2017-08-02,29.1,29.7,29.1,29.7,3133,20.226681852698,20.6437268393516,20.226681852698,20.6437268393516,4507.42740029991,0.0,1.0
2017-08-03,28.6,29.47,28.58,29.47,6103,19.8791443638201,20.4838595944677,19.8652428642649,20.4838595944677,8780.34772551238,0.0,1.0
2017-08-04,28.8,29.05,28.5,29.05,4333,20.0181593593712,20.1919281038102,19.8096368660445,20.1919281038102,6233.85985493123,0.0,1.0
2017-08-07,28.8,28.8,28.5,28.8,5848,20.0181593593712,20.0181593593712,19.8096368660445,20.0181593593712,8413.48082890326,0.0,1.0
2017-08-08,29.0,29.0,28.8,28.85,2575,20.1571743549224,20.1571743549224,20.0181593593712,20.052913108259,3704.63630889636,0.0,1.0
2017-08-09,28.8,28.9,28.8,28.9,4793,20.0181593593712,20.0876668571468,20.0181593593712,20.0876668571468,6895.6589625399,0.0,1.0
2017-08-10,28.15,28.9,28.15,28.75,10374,19.5663606238299,20.0876668571468,19.5663606238299,19.9834056104834,14925.0085702876,0.0,1.0
2017-08-11,26.9,28.45,26.85,28.45,9740,18.6975169016349,19.7748831171567,18.6627631527471,19.7748831171567,14012.8767567575,0.0,1.0
2017-08-14,27.6,27.9,26.9,26.9,9748,19.1840693860641,19.3925918793909,18.6975169016349,18.6975169016349,14024.386306455,0.0,1.0
2017-08-15,27.55,27.85,27.5,27.85,2752,19.1493156371763,19.3578381305031,19.1145618882885,19.3578381305031,3959.28509595447,0.0,1.0
2017-08-16,27.35,27.5,27.3,27.5,2188,19.0103006416251,19.1145618882885,18.9755468927373,19.1145618882885,3147.86184227776,0.0,1.0
2017-08-17,27.0,27.31,26.95,27.31,4740,18.7670243994105,18.9824976425149,18.7322706505227,18.9824976425149,6819.40819579368,0.0,1.0
2017-08-18,26.95,26.95,26.6,26.65,11466,18.7322706505227,18.7322706505227,18.4889944083082,18.523748157196,16496.0621040022,0.0,1.0
2017-08-21,26.85,26.85,26.65,26.65,2466,18.6627631527471,18.6627631527471,18.523748157196,18.523748157196,3547.81869426735,0.0,1.0
2017-08-22,27.3,27.45,27.05,27.05,4953,18.9755468927373,19.0798081394007,18.8017781482983,18.8017781482983,7125.84995649074,0.0,1.0
2017-08-23,27.15,27.25,27.0,27.0,5210,18.8712856460739,18.9407931438495,18.7670243994105,18.7670243994105,7495.59424052428,0.0,1.0
2017-08-24,27.15,27.15,27.05,27.15,2666,18.8712856460739,18.8712856460739,18.8017781482983,18.8712856460739,3835.5574367059,0.0,1.0
2017-08-25,27.5,27.8,27.15,27.15,6036,19.1145618882885,19.3230843816153,18.8712856460739,18.8712856460739,8683.95524679549,0.0,1.0
2017-08-28,27.15,27.4,27.15,27.33,2977,18.8712856460739,19.0450543905129,18.8712856460739,18.99639914207,4282.99118119785,0.0,1.0
2017-08-29,27.0,27.2644,27.0,27.05,3771,18.7670243994105,18.9508022235292,18.7670243994105,18.8017781482983,5425.3139886789,0.0,1.0
2017-08-30,27.1,27.2,27.05,27.15,2377,18.8365318971861,18.9060393949617,18.8017781482983,18.8712856460739,3419.77495388219,0.0,1.0
2017-08-31,27.1,27.2,27.1,27.2,4059,18.8365318971861,18.9060393949617,18.8365318971861,18.9060393949617,5839.65777779041,0.0,1.0
2017-09-01,27.35,27.35,27.15,27.25,4305,19.0103006416251,19.0103006416251,18.8712856460739,18.9407931438495,6193.57643098983,0.0,1.0
2017-09-05,27.35,27.45,27.2,27.25,5553,19.0103006416251,19.0798081394007,18.9060393949617,18.9407931438495,7989.06618380639,0.0,1.0
2017-09-06,27.5,27.6,27.35,27.35,4804,19.1145618882885,19.1840693860641,19.0103006416251,19.0103006416251,6911.48459337401,0.0,1.0
2017-09-07,27.45,27.7,27.43,27.5,3640,19.0798081394007,19.2535768838397,19.0659066398456,19.1145618882885,5236.84511238164,0.0,1.0
2017-09-08,27.7,28.0,27.25,27.5,6312,19.2535768838397,19.4620993771665,18.9407931438495,19.1145618882885,9081.03471136069,0.0,1.0
2017-09-11,28.0,28.0,27.7,27.85,6395,19.4620993771665,19.4620993771665,19.2535768838397,19.3578381305031,9200.44628947268,0.0,1.0
2017-09-12,28.3,28.5,27.95,28.0,4220,19.6706218704933,19.8096368660445,19.4273456282787,19.4620993771665,6071.28746545343,0.0,1.0
2017-09-13,28.9,29.0,27.95,27.95,5375,20.0876668571468,20.1571743549224,19.4273456282787,19.4273456282787,7732.97870303608,0.0,1.0
2017-09-14,28.85,29.1,28.85,29.0,5708,20.052913108259,20.226681852698,20.052913108259,20.1571743549224,8212.06370919628,0.0,1.0
2017-09-15,28.55,28.95,28.35,28.95,27414,19.8443906149323,20.1224206060346,19.7053756193811,20.1224206060346,39440.3494260522,0.0,1.0
2017-09-18,28.7,29.15,28.5,28.5,8929,19.9486518615956,20.2614356015858,19.8096368660445,19.8096368660445,12846.0961561692,0.0,1.0
2017-09-19,28.15,28.5,28.1,28.5,6213,19.5663606238299,19.8096368660445,19.5316068749421,19.8096368660445,8938.60403385359,0.0,1.0
2017-09-20,28.55,28.7,28.15,28.15,5525,19.8443906149323,19.9486518615956,19.5663606238299,19.5663606238299,7948.78275986497,0.0,1.0
2017-09-21,28.0,28.3,28.0,28.15,27980,19.4620993771665,19.6706218704933,19.4620993771665,19.5663606238299,40254.6500671533,0.0,1.0
2017-09-22,28.35,28.7,27.98,28.0,17116,19.7053756193811,19.9486518615956,19.4481978776114,19.4620993771665,24624.6815778912,0.0,1.0
2017-09-25,28.2,28.6,28.0,28.15,14502,19.6011143727177,19.8791443638201,19.4620993771665,19.5663606238299,20863.9362142193,0.0,1.0
2017-09-26,28.85,29.28,28.3,28.4,13239,20.052913108259,20.3517953486941,19.6706218704933,19.7401293682689,19046.86605572,0.0,1.0
2017-09-27,30.7,30.85,29.0,29.15,16914,21.3388018171075,21.4430630637709,20.1571743549224,20.2614356015858,24334.0654480283,0.0,1.0
2017-09-28,30.75,30.76,29.76,30.6,10408,21.3735555659953,21.3805063157729,20.6854313380169,21.2692943193319,14973.9241565022,0.0,1.0
2017-09-29,29.85,30.75,29.7,30.65,10371,20.747988086015,21.3735555659953,20.6437268393516,21.3040480682197,14920.6924891511,0.0,1.0
2017-10-02,30.5,30.5,29.79,30.0,8665,21.1997868215563,21.1997868215563,20.7062835873496,20.8522493326784,12466.2810161503,0.0,1.0
2017-10-03,30.05,30.25,29.88,30.2,9537,20.8870030815662,21.0260180771174,20.7688403353477,20.9912643282296,13720.8219331823,0.0,1.0
2017-10-04,30.0,30.1,30.0,30.05,3675,20.8522493326784,20.921756830454,20.8522493326784,20.8870030815662,5287.19939230838,0.0,1.0
2017-10-05,30.25,30.3,29.91,30.15,7488,21.0260180771174,21.0607718260052,20.7896925846803,20.9565105793418,10772.9385168993,0.0,1.0
2017-10-06,30.45,30.65,30.15,30.15,7168,21.1650330726685,21.3040480682197,20.9565105793418,20.9565105793418,10312.5565289977,0.0,1.0
2017-10-09,30.95,31.2,30.5,30.5,6619,21.5125705615465,21.6863393059855,21.1997868215563,21.1997868215563,9522.71368100387,0.0,1.0
2017-10-10,31.75,31.75,31.0,31.2,9705,22.0686305437513,22.0686305437513,21.5473243104343,21.6863393059855,13962.5224768307,0.0,1.0
2017-10-11,31.25,31.9,31.25,31.85,7495,21.7210930548733,22.1728917904147,21.7210930548733,22.1381380415269,10783.0093728847,0.0,1.0
2017-10-12,30.65,31.08,30.0,30.0,4690,21.3040480682197,21.6029303086548,20.8522493326784,20.8522493326784,6747.47351018405,0.0,1.0
2017-10-13,31.15,31.15,30.6,30.6,4361,21.6515855570977,21.6515855570977,21.2692943193319,21.2692943193319,6274.14327887262,0.0,1.0
2017-10-16,30.2,31.1,29.95,31.1,15148,20.9912643282296,21.6168318082099,20.8174955837906,21.6168318082099,21793.3323522958,0.0,1.0
2017-10-17,30.05,30.25,30.05,30.18,5855,20.8870030815662,21.0260180771174,20.8870030815662,20.9773628286744,8423.55168488858,0.0,1.0
2017-10-18,30.1,30.4,30.1,30.1,11327,20.921756830454,21.1302793237808,20.921756830454,20.921756830454,16296.0836780073,0.0,1.0
2017-10-19,29.85,30.15,29.85,30.15,3297,20.747988086015,20.9565105793418,20.747988086015,20.9565105793418,4743.37316909952,0.0,1.0
2017-10-20,30.2,30.2,29.95,30.1,3876,20.9912643282296,20.9912643282296,20.8174955837906,20.921756830454,5576.37682845912,0.0,1.0
2017-10-23,29.6,30.2,29.6,30.1,2229,20.574219341576,20.9912643282296,20.574219341576,20.921756830454,3206.84828447766,0.0,1.0
2017-10-24,30.1,30.25,29.75,29.75,4643,20.921756830454,21.0260180771174,20.6784805882394,20.6784805882394,6679.85490571096,0.0,1.0
2017-10-25,30.15,30.25,29.65,30.0,7581,20.9565105793418,21.0260180771174,20.6089730904638,20.8522493326784,10906.7370321333,0.0,1.0
2017-10-26,30.25,30.25,30.1,30.1,2111,21.0260180771174,21.0260180771174,20.921756830454,20.921756830454,3037.08242643891,0.0,1.0
2017-10-27,30.3,30.3,30.1,30.25,7563,21.0607718260052,21.0607718260052,20.921756830454,21.0260180771174,10880.8405453138,0.0,1.0
2017-10-30,29.8,30.2,29.8,30.2,3085,20.7132343371272,20.9912643282296,20.7132343371272,20.9912643282296,4438.37010211465,0.0,1.0
2017-10-31,29.8,30.0,29.65,29.75,9951,20.8661508322335,21.0061921129867,20.7611198716686,20.8311405120452,14211.5238399366,0.22,1.0
2017-11-01,29.1,29.65,29.1,29.61,2599,20.3760063495971,20.7611198716686,20.3760063495971,20.7331116155179,3711.76268314696,0.0,1.0
2017-11-02,29.75,29.8,28.55,28.55,4428,20.8311405120452,20.8661508322335,19.9908928275257,19.9908928275257,6323.84961945929,0.0,1.0
2017-11-03,29.5,29.65,29.45,29.45,3125,20.6560889111036,20.7611198716686,20.6210785909153,20.6210785909153,4462.96975176385,0.0,1.0
2017-11-06,29.45,29.75,29.45,29.5,2328,20.6210785909153,20.8311405120452,20.6210785909153,20.6560889111036,3324.73394627399,0.0,1.0
2017-11-07,27.9,29.05,27.85,29.05,6907,19.5357586650777,20.3409960294088,19.5007483448894,20.3409960294088,9864.2342641385,0.0,1.0
2017-11-08,27.75,28.05,27.56,28.05,9157,19.4307277045127,19.6407896256426,19.2976884877971,19.6407896256426,13077.5724854085,0.0,1.0
2017-11-09,27.85,28.1,27.55,27.55,4957,19.5007483448894,19.6757999458309,19.2906864237595,19.2906864237595,7079.34113903786,0.0,1.0
2017-11-10,28.65,28.9,28.2,28.2,5849,20.0609134679023,20.2359650688439,19.7458205862075,19.7458205862075,8353.25122498136,0.0,1.0
2017-11-13,28.6,28.8,28.0,28.05,3716,20.025903147714,20.1659444284673,19.6057793054543,19.6407896256426,5307.00659121743,0.0,1.0
2017-11-14,28.8,29.0,28.8,28.8,2713,20.1659444284673,20.3059857092205,20.1659444284673,20.1659444284673,3874.57181969129,0.0,1.0
2017-11-15,29.1,29.6,28.7,28.7,7029,20.3760063495971,20.7261095514802,20.0959237880906,20.0959237880906,10038.4686032474,0.0,1.0
2017-11-16,29.45,29.5,28.97,28.97,5186,20.6210785909153,20.6560889111036,20.2849795171075,20.2849795171075,7406.38756244714,0.0,1.0
2017-11-17,29.7,29.75,29.15,29.15,7305,20.7961301918569,20.8311405120452,20.4110166697854,20.4110166697854,10432.6380917231,0.0,1.0
2017-11-20,29.9,29.9,29.35,29.65,4281,20.9361714726101,20.9361714726101,20.5510579505387,20.7611198716686,6113.91152233633,0.0,1.0
2017-11-21,30.25,30.25,29.9,29.95,6341,21.1812437139283,21.1812437139283,20.9361714726101,20.9711817927984,9055.90118269904,0.0,1.0
2017-11-22,29.65,30.0485,29.6,30.0,4474,20.7611198716686,21.0401521235694,20.7261095514802,21.0061921129867,6389.54453420524,0.0,1.0
2017-11-24,29.95,29.95,29.85,29.85,1641,20.9711817927984,20.9711817927984,20.9011611524218,20.9011611524218,2343.59467604623,0.0,1.0
2017-11-27,29.85,30.0,29.65,29.845,3295,20.9011611524218,21.0061921129867,20.7611198716686,20.897660120403,4705.7553062598,0.0,1.0
2017-11-28,30.15,30.25,29.5,29.85,7470,21.1112230735517,21.1812437139283,20.6560889111036,20.9011611524218,10668.2828946163,0.0,1.0
2017-11-29,30.25,30.51,29.7,30.25,13913,21.1812437139283,21.3632973789075,20.7961301918569,21.1812437139283,19869.8554100129,0.0,1.0
2017-11-30,30.05,30.4,29.55,30.25,9290,21.041202433175,21.2862746744932,20.6910992312919,21.1812437139283,13267.5164780436,0.0,1.0
2017-12-01,28.1,30.1,27.6,30.1,14958,19.6757999458309,21.0762127533634,19.3256967439478,21.0762127533634,21362.2724950027,0.0,1.0
2017-12-04,28.6,29.05,28.3,28.3,11610,20.025903147714,20.3409960294088,19.8158412265842,19.8158412265842,16580.825221753,0.0,1.0
2017-12-05,28.55,29.7239,28.5,28.6,8773,19.9908928275257,20.8128651249069,19.9558825073374,20.025903147714,12529.1627623117,0.0,1.0
2017-12-06,28.5,28.95,28.5,28.55,5572,19.9558825073374,20.2709753890322,19.9558825073374,19.9908928275257,7957.653586185,0.0,1.0
2017-12-07,29.5,29.75,28.855,29.025,7353,20.6560889111036,20.8311405120452,20.2044557806744,20.3234908693147,10501.1893071103,0.0,1.0
2017-12-08,29.0,29.45,28.9,29.43,7434,20.3059857092205,20.6210785909153,20.2359650688439,20.60707446284,10616.869483076,0.0,1.0
2017-12-11,29.05,29.6,28.8,29.25,5988,20.3409960294088,20.7261095514802,20.1659444284673,20.4810373101621,8551.76411953981,0.0,1.0
2017-12-12,29.7,29.9,29.2,29.3,5683,20.7961301918569,20.9361714726101,20.4460269899738,20.5160476303504,8116.17827176764,0.0,1.0
2017-12-13,29.45,29.45,29.3,29.45,4521,20.6210785909153,20.6210785909153,20.5160476303504,20.6210785909153,6456.66759927179,0.0,1.0
2017-12-14,28.9,29.5,28.75,29.35,3870,20.2359650688439,20.6560889111036,20.130934108279,20.5510579505387,5526.94174058434,0.0,1.0
2017-12-15,30.1,30.1,28.65,28.8,40231,21.0762127533634,21.0762127533634,20.0609134679023,20.1659444284673,57455.9155466275,0.0,1.0
2017-12-18,29.75,30.05,29.35,30.05,4316,20.8311405120452,21.041202433175,20.5510579505387,21.041202433175,6163.89678355607,0.0,1.0
2017-12-19,28.75,29.7,28.65,29.7,6458,20.130934108279,20.7961301918569,20.0609134679023,20.7961301918569,9222.99477020506,0.0,1.0
2017-12-20,28.75,29.0,28.5,28.95,4369,20.130934108279,20.3059857092205,19.9558825073374,20.2709753890322,6239.58875054598,0.0,1.0
2017-12-21,28.4,28.55,28.4,28.5,2827,19.8858618669608,19.9908928275257,19.8858618669608,19.9558825073374,4037.38095623564,0.0,1.0
2017-12-22,28.2,28.4,28.2,28.37,3951,19.7458205862075,19.8858618669608,19.7458205862075,19.8648556748478,5642.62191655007,0.0,1.0
2017-12-26,28.25,28.6,28.15,28.52,3300,19.7808309063958,20.025903147714,19.7108102660192,19.9698866354127,4712.89605786263,0.0,1.0
2017-12-27,28.05,28.5,28.05,28.5,2235,19.6407896256426,19.9558825073374,19.6407896256426,19.9558825073374,3191.9159664615,0.0,1.0
2017-12-28,28.15,28.25,28.0,28.14,4927,19.7108102660192,19.7808309063958,19.6057793054543,19.7038082019816,7036.49662942095,0.0,1.0
2017-12-29,27.85,28.6,27.85,28.15,8330,19.5007483448894,20.025903147714,19.5007483448894,19.7108102660192,11896.4921703017,0.0,1.0
2018-01-02,28.1,28.95,28.1,28.65,7850,19.6757999458309,20.2709753890322,19.6757999458309,20.0609134679023,11210.9800164308,0.0,1.0
2018-01-03,28.2,28.55,28.1,28.4,4230,19.7458205862075,19.9908928275257,19.6757999458309,19.8858618669608,6041.07585598755,0.0,1.0
2018-01-04,28.45,28.75,28.3,28.3,2244,19.9208721871491,20.130934108279,19.8158412265842,19.8158412265842,3204.76931934658,0.0,1.0
2018-01-05,28.7,29.2,28.36,29.0,3860,20.0959237880906,20.4460269899738,19.8578536108101,20.3059857092205,5512.66023737871,0.0,1.0
2018-01-08,28.5,28.85,28.5,28.5,3127,19.9558825073374,20.2009547486556,19.9558825073374,19.9558825073374,4465.82605240497,0.0,1.0
2018-01-09,28.4,28.75,28.2,28.55,7244,19.8858618669608,20.130934108279,19.7458205862075,19.9908928275257,10345.5209221687,0.0,1.0
2018-01-10,28.65,28.83,28.3,28.3,5422,20.0609134679023,20.1869506205803,19.8158412265842,19.8158412265842,7743.43103810035,0.0,1.0
2018-01-11,29.65,29.8,28.33,28.55,6554,20.7611198716686,20.8661508322335,19.8368474186971,19.9908928275257,9360.09720097925,0.0,1.0
2018-01-12,29.65,29.65,29.47,29.55,8861,20.7611198716686,20.7611198716686,20.6350827189906,20.6910992312919,12654.8399905214,0.0,1.0
2018-01-16,29.65,29.95,29.27,29.9,9584,20.7611198716686,20.9711817927984,20.4950414382374,20.9361714726101,13687.3926722895,0.0,1.0
2018-01-17,29.8,30.0,29.25,29.95,5053,20.8661508322335,21.0061921129867,20.4810373101621,20.9711817927984,7216.44356981206,0.0,1.0
2018-01-18,29.5,29.7,29.5,29.7,4332,20.6560889111036,20.7961301918569,20.6560889111036,20.7961301918569,6186.74718868512,0.0,1.0
2018-01-19,29.75,30.0,29.3,29.3,5217,20.8311405120452,21.0061921129867,20.5160476303504,20.5160476303504,7450.66022238462,0.0,1.0
2018-01-22,29.6,29.75,29.45,29.75,2446,20.7261095514802,20.8311405120452,20.6210785909153,20.8311405120452,3493.2556841006,0.0,1.0
2018-01-23,29.4,29.78,29.22,29.5,2092,20.586068270727,20.8521467041582,20.4600311180491,20.6560889111036,2987.69047062079,0.0,1.0
2018-01-24,29.05,29.55,29.05,29.45,2859,20.3409960294088,20.6910992312919,20.3409960294088,20.6210785909153,4083.08176649371,0.0,1.0
2018-01-25,29.25,29.39,29.0,29.39,3580,20.4810373101621,20.5790662066893,20.3059857092205,20.5790662066893,5112.77814762065,0.0,1.0
2018-01-26,29.3,29.3,29.25,29.25,893,20.5160476303504,20.5160476303504,20.4810373101621,20.4810373101621,1275.33823626403,0.0,1.0
2018-01-29,28.7,29.1,28.7,29.05,2167,20.0959237880906,20.3760063495971,20.0959237880906,20.3409960294088,3094.80174466313,0.0,1.0
2018-01-30,28.5,29.29,28.5,28.7,4041,19.9558825073374,20.5090455663127,19.9558825073374,20.0959237880906,5771.15544540086,0.0,1.0
2018-01-31,28.2,28.45,28.1,28.33,3456,19.8998659950361,20.0762832467651,19.8292990943445,19.9916029659352,4897.48021541002,0.22,1.0
2018-02-01,28.15,28.15,27.75,27.8,5319,19.8645825446903,19.8645825446903,19.5823149419238,19.6175983922696,7537.52814402949,0.0,1.0
2018-02-02,27.8,28.1,27.8,28.0,5251,19.6175983922696,19.8292990943445,19.6175983922696,19.7587321936529,7441.16568608741,0.0,1.0
2018-02-05,26.85,27.8,26.85,27.75,7533,18.9472128356993,19.6175983922696,18.9472128356993,19.5823149419238,10674.9764070265,0.0,1.0
2018-02-06,26.85,26.85,26.25,26.75,8957,18.9472128356993,18.9472128356993,18.5238114315496,18.8766459350077,12692.9196439316,0.0,1.0
2018-02-07,26.75,26.85,26.7,26.8,9250,18.8766459350077,18.9472128356993,18.8413624846618,18.9119293853535,13108.1284700644,0.0,1.0
2018-02-08,26.7,27.0,26.7,26.8,5504,18.8413624846618,19.0530631867367,18.8413624846618,18.9119293853535,7799.69071343079,0.0,1.0
2018-02-09,27.0,28.0,26.8,26.95,4126,19.0530631867367,19.7587321936529,18.9119293853535,19.0177797363909,5846.93384513361,0.0,1.0
2018-02-12,26.85,27.22,26.7,26.95,6033,18.9472128356993,19.2083103682583,18.8413624846618,19.0177797363909,8549.33395242148,0.0,1.0
2018-02-13,26.6,27.25,26.5,26.65,2948,18.7707955839702,19.2294804384657,18.7002286832786,18.806079034316,4177.59597078379,0.0,1.0
2018-02-14,27.1,27.4,26.45,26.45,6129,19.1236300874283,19.3353307895032,18.6649452329328,18.6649452329328,8685.37506951622,0.0,1.0
2018-02-15,26.65,27.25,26.4,27.25,4818,18.806079034316,19.2294804384657,18.629661782587,19.2294804384657,6827.56356419142,0.0,1.0
2018-02-16,27.0,27.0,26.4,26.45,2104,19.0530631867367,19.0530631867367,18.629661782587,18.6649452329328,2981.56781632601,0.0,1.0
2018-02-20,26.5,27.95,26.5,26.9,7520,18.7002286832786,19.7234487433071,18.7002286832786,18.9824962860451,10656.55417242,0.0,1.0
2018-02-21,26.75,27.0,26.6,26.6,4193,18.8766459350077,19.0530631867367,18.7707955839702,18.7707955839702,5941.87920810595,0.0,1.0
2018-02-22,27.0,27.05,26.7,27.05,4922,19.0530631867367,19.0883466370825,18.8413624846618,19.0883466370825,6974.94144104402,0.0,1.0
2018-02-23,26.9,27.05,26.9,26.9,4948,18.9824962860451,19.0883466370825,18.9824962860451,18.9824962860451,7011.78591025716,0.0,1.0
2018-02-26,27.1,27.15,26.7,27.15,2335,19.1236300874283,19.1589135377741,18.8413624846618,19.1589135377741,3308.91675433519,0.0,1.0
2018-02-27,27.4,27.8,27.0,27.0,5260,19.3353307895032,19.6175983922696,19.0530631867367,19.0530631867367,7453.91954081501,0.0,1.0
2018-02-28,26.55,27.28,26.55,27.28,4637,18.7355121336244,19.2506505086732,18.7355121336244,19.2506505086732,6571.06937466907,0.0,1.0
2018-03-01,26.4,26.8,26.15,26.8,5542,18.629661782587,18.9119293853535,18.4532445308579,18.9119293853535,7853.54032228077,0.0,1.0
2018-03-02,27.0,27.0,26.0,26.0,4221,19.0530631867367,19.0530631867367,18.3473941798205,18.3473941798205,5981.55786725859,0.0,1.0
2018-03-05,27.4,27.5,26.95,27.0,3948,19.3353307895032,19.4058976901948,19.0177797363909,19.0530631867367,5594.69094052047,0.0,1.0
2018-03-06,27.3,27.4,26.85,27.4,3880,19.2647638888115,19.3353307895032,18.9472128356993,19.3353307895032,5498.32848257839,0.0,1.0
2018-03-07,27.35,27.5,26.7,26.7,3329,19.3000473391574,19.4058976901948,18.8413624846618,18.8413624846618,4717.50915425345,0.0,1.0
2018-03-08,27.05,27.3,26.85,26.9,2938,19.0883466370825,19.2647638888115,18.9472128356993,18.9824962860451,4163.42502108641,0.0,1.0
2018-03-09,27.4,27.5,26.75,26.75,3037,19.3353307895032,19.4058976901948,18.8766459350077,18.8766459350077,4303.71742309034,0.0,1.0
2018-03-12,27.5,27.5,27.25,27.25,5885,19.4058976901948,19.4058976901948,19.2294804384657,19.2294804384657,8339.60389690045,0.0,1.0
2018-03-13,27.6,27.75,27.3,27.4,5740,19.4764645908864,19.5823149419238,19.2647638888115,19.3353307895032,8134.12512628864,0.0,1.0
2018-03-14,27.9,28.4,27.25,27.6,4817,19.6881652929613,20.0409997964193,19.2294804384657,19.4764645908864,6826.14646922165,0.0,1.0
2018-03-15,28.85,28.9,27.16,27.85,7078,20.3585508495316,20.3938342998774,19.1659702278433,19.6528818426154,10030.1981957963,0.0,1.0
2018-03-16,29.1,29.1,28.35,28.75,27838,20.5349681012607,20.5349681012607,20.0057163460735,20.28798394884,39449.0897675301,0.0,1.0
2018-03-19,28.7,28.7,28.1,28.55,4257,20.2527004984942,20.2527004984942,19.8292990943445,20.1468501474568,6032.57328616911,0.0,1.0
2018-03-20,28.15,28.73,28.0,28.5,5405,19.8645825446903,20.2738705687017,19.7587321936529,20.111566697111,7659.39831142684,0.0,1.0
2018-03-21,28.3,28.4,28.1,28.4,2443,19.9704328957277,20.0409997964193,19.8292990943445,20.0409997964193,3461.96301106675,0.0,1.0
2018-03-22,27.35,28.35,27.35,28.05,5680,19.3000473391574,20.0057163460735,19.3000473391574,19.7940156439987,8049.09942810442,0.0,1.0
2018-03-23,27.2,28.15,27.2,27.95,9278,19.1941969881199,19.8645825446903,19.1941969881199,19.7234487433071,13147.8071292171,0.0,1.0
2018-03-26,28.25,28.3,27.48,27.48,9234,19.9351494453819,19.9704328957277,19.3917843100565,19.3917843100565,13085.4549505487,0.0,1.0
2018-03-27,28.05,28.75,28.05,28.2,10405,19.7940156439987,20.28798394884,19.7940156439987,19.8998659950361,14744.8731601103,0.0,1.0
2018-03-28,27.85,27.85,27.55,27.7,7194,19.6528818426154,19.6528818426154,19.4411811405406,19.547031491578,10194.5812122858,0.0,1.0
2018-03-29,27.5,27.85,27.3,27.7,6455,19.4058976901948,19.6528818426154,19.2647638888115,19.547031491578,9147.34802965037,0.0,1.0
2018-04-02,27.35,27.37,26.8,27.3,7348,19.3000473391574,19.3141607192957,18.9119293853535,19.2647638888115,10412.8138376252,0.0,1.0
2018-04-03,27.35,27.45,27.3,27.4,4393,19.3000473391574,19.370614239849,19.2647638888115,19.3353307895032,6225.29820205329,0.0,1.0
2018-04-04,27.1,27.1,26.8,26.8,2116,19.1236300874283,19.1236300874283,18.9119293853535,18.9119293853535,2998.57295596285,0.0,1.0
2018-04-05,27.45,28.5,27.2,28.5,3783,19.370614239849,20.111566697111,19.1941969881199,20.111566697111,5360.87027051391,0.0,1.0
2018-04-06,27.6,28.15,27.3,27.3,3195,19.4764645908864,19.8645825446903,19.2647638888115,19.2647638888115,4527.61842830875,0.0,1.0
2018-04-09,27.3,27.8,27.1,27.1,5981,19.2647638888115,19.6175983922696,19.1236300874283,19.1236300874283,8475.6450139952,0.0,1.0
2018-04-10,27.35,27.6,27.15,27.15,3679,19.3000473391574,19.4764645908864,19.1589135377741,19.1589135377741,5213.49239366129,0.0,1.0
2018-04-11,28.0,28.75,27.45,27.45,6482,19.7587321936529,20.28798394884,19.370614239849,19.370614239849,9185.60959383325,0.0,1.0
2018-04-12,27.65,28.15,27.6,28.15,3222,19.5117480412322,19.8645825446903,19.4764645908864,19.8645825446903,4565.87999249164,0.0,1.0
2018-04-13,28.0,28.05,27.45,27.9,5888,19.7587321936529,19.7940156439987,19.370614239849,19.6881652929613,8343.85518180965,0.0,1.0
2018-04-16,28.2,28.5,28.15,28.15,7337,19.8998659950361,20.111566697111,19.8645825446903,19.8645825446903,10397.2257929581,0.0,1.0
2018-04-17,28.25,28.3,28.01,28.3,7597,19.9351494453819,19.9704328957277,19.765788883722,19.9704328957277,10765.6704850897,0.0,1.0
2018-04-18,27.85,28.25,27.8,28.1,5358,19.6528818426154,19.9351494453819,19.6175983922696,19.8292990943445,7592.79484784924,0.0,1.0
2018-04-19,27.95,28.15,27.85,27.9,4287,19.7234487433071,19.8645825446903,19.6528818426154,19.6881652929613,6075.0861352612,0.0,1.0
2018-04-20,28.8,28.95,27.9,27.9,4410,20.3232673991858,20.4291177502232,19.6881652929613,19.6881652929613,6249.38881653883,0.0,1.0
2018-04-23,28.8,28.95,28.7,28.7,1800,20.3232673991858,20.4291177502232,20.2527004984942,20.2527004984942,2550.77094552605,0.0,1.0
2018-04-24,28.85,29.0,28.68,28.8,3737,20.3585508495316,20.464401200569,20.2385871183559,20.3232673991858,5295.68390190604,0.0,1.0
2018-04-25,28.8,29.1,28.6,29.0,8332,20.3232673991858,20.5349681012607,20.1821335978026,20.464401200569,11807.2352878462,0.0,1.0
2018-04-26,28.9,29.1,28.65,28.9,8738,20.3938342998774,20.5349681012607,20.2174170481484,20.3938342998774,12382.5758455593,0.0,1.0
2018-04-27,28.8,29.3,28.6,29.3,3790,20.3232673991858,20.6761019026439,20.1821335978026,20.6761019026439,5370.78993530208,0.0,1.0
2018-04-30,27.65,28.14,27.65,27.95,8655,19.6740519128229,20.022705997354,19.6740519128229,19.8875135972297,12163.7754673213,0.23,1.0
2018-05-01,27.95,27.95,27.55,27.55,3251,19.8875135972297,19.8875135972297,19.6028980180207,19.6028980180207,4568.96984913476,0.0,1.0
2018-05-02,28.2,28.25,27.75,28.25,4961,20.0653983342353,20.1009752816364,19.7452058076252,20.1009752816364,6972.21144926409,0.0,1.0
2018-05-03,27.3,27.75,27.2,27.75,4838,19.425013281015,19.7452058076252,19.3538593862128,19.7452058076252,6799.34670258813,0.0,1.0
2018-05-04,27.4,27.4,27.3,27.3,7835,19.4961671758173,19.4961671758173,19.425013281015,19.425013281015,11011.3438228148,0.0,1.0
2018-05-07,27.45,27.65,27.31,27.65,2129,19.5317441232184,19.6740519128229,19.4321286704953,19.6740519128229,2992.10606238324,0.0,1.0
2018-05-08,27.55,27.6,27.5,27.5,2698,19.6028980180207,19.6384749654218,19.5673210706195,19.5673210706195,3791.78119131515,0.0,1.0
2018-05-09,27.4,27.65,27.3,27.3,2396,19.4961671758173,19.6740519128229,19.425013281015,19.425013281015,3367.3490490701,0.0,1.0
2018-05-10,27.45,27.85,27.45,27.48,2869,19.5317441232184,19.8163597024274,19.5317441232184,19.5530902916591,4032.1053513281,0.0,1.0
2018-05-11,28.4,28.4,27.9,28.0,3079,20.2077061238398,20.2077061238398,19.8519366498286,19.9230905446308,4327.24028467731,0.0,1.0
2018-05-14,28.1,28.3,27.8,28.2,5068,19.9942444394331,20.1365522290376,19.7807827550263,20.0653983342353,7122.58972482772,0.0,1.0
2018-05-15,29.55,29.6,28.2,28.3,12023,21.0259759140657,21.0615528614669,20.0653983342353,20.1365522290376,16897.1776364649,0.0,1.0
2018-05-16,29.6,29.61,29.15,29.3,14734,21.0615528614669,21.0686682509471,20.7413603348567,20.8480911770601,20707.2290855587,0.0,1.0
2018-05-17,29.9,29.95,28.55,29.75,6817,21.2750145458736,21.3105914932747,20.3144369660432,21.1682837036702,9580.64209829335,0.0,1.0
2018-05-18,29.8,30.1,29.4,30.1,9972,21.2038606510714,21.4173223354781,20.9192450718624,21.4173223354781,14014.6931207542,0.0,1.0
2018-05-21,30.1,30.15,29.75,29.75,8075,21.4173223354781,21.4528992828792,21.1682837036702,21.1682837036702,11348.6408894996,0.0,1.0
2018-05-22,29.9,30.25,29.9,30.25,8458,21.2750145458736,21.5240531776815,21.2750145458736,21.5240531776815,11886.9107917508,0.0,1.0
2018-05-23,30.05,30.15,29.58,30.1,4454,21.381745388077,21.4528992828792,21.0473220825064,21.4173223354781,6259.67139589241,0.0,1.0
2018-05-24,30.025,30.1,29.95,29.95,4071,21.3639569143764,21.4173223354781,21.3105914932747,21.3105914932747,5721.40149364123,0.0,1.0
2018-05-25,30.1,30.1,29.81,30.1,4399,21.4173223354781,21.4173223354781,21.2109760405516,21.4173223354781,6182.37415144381,0.0,1.0
2018-05-29,29.8,30.1,29.5,30.05,10063,21.2038606510714,21.4173223354781,20.9903989666646,21.381745388077,14142.5849252055,0.0,1.0
2018-05-30,30.0,30.1,29.65,29.7,8214,21.3461684406759,21.4173223354781,21.097129808868,21.1327067562691,11543.9921072879,0.0,1.0
2018-05-31,30.25,30.65,30.05,30.1,12079,21.5240531776815,21.8086687568905,21.381745388077,21.4173223354781,16975.880285358,0.0,1.0
2018-06-01,30.6,31.0,30.26,30.65,13166,21.7730918094894,22.0577073886984,21.5311685671617,21.8086687568905,18503.5549165513,0.0,1.0
2018-06-04,30.75,31.0,30.45,30.45,8216,21.8798226516928,22.0577073886984,21.666360967286,21.666360967286,11546.8029161769,0.0,1.0
2018-06-05,30.8,31.0,30.6,30.7,7543,21.9153995990939,22.0577073886984,21.7730918094894,21.8442457042916,10600.9657250149,0.0,1.0
2018-06-06,30.8,31.0,30.68,30.85,9588,21.9153995990939,22.0577073886984,21.8300149253312,21.950976546495,13475.0178140585,0.0,1.0
2018-06-07,30.85,31.4,30.45,30.9,4386,21.950976546495,22.3423229679074,21.666360967286,21.9865534938961,6164.10389366505,0.0,1.0
2018-06-08,31.0,31.35,30.55,30.85,12338,22.0577073886984,22.3067460205063,21.7375148620883,21.950976546495,17339.8800364887,0.0,1.0
2018-06-11,30.85,31.0,30.65,31.0,9569,21.950976546495,22.0577073886984,21.8086687568905,22.0577073886984,13448.3151296126,0.0,1.0
2018-06-12,30.85,31.1,30.75,30.8,5002,21.950976546495,22.1288612835007,21.8798226516928,21.9153995990939,7029.83303148942,0.0,1.0
2018-06-13,30.65,30.8,30.6,30.7,3736,21.8086687568905,21.9153995990939,21.7730918094894,21.8442457042916,5250.591004727,0.0,1.0
2018-06-14,30.7,31.08,30.4,30.75,4521,21.8442457042916,22.1146305045402,21.6307840198849,21.8798226516928,6353.83349367527,0.0,1.0
2018-06-15,30.85,30.85,30.4,30.5,18234,21.950976546495,21.950976546495,21.6307840198849,21.7019379146871,25626.144641379,0.0,1.0
2018-06-18,30.75,31.55,30.23,30.45,5880,21.8798226516928,22.4490538101108,21.5098223987211,21.666360967286,8263.77813377802,0.0,1.0
2018-06-19,30.65,30.95,30.65,30.8,5372,21.8086687568905,22.0221304412973,21.8086687568905,21.9153995990939,7549.83267596184,0.0,1.0
2018-06-20,30.85,30.95,30.6,30.7,7622,21.950976546495,22.0221304412973,21.7730918094894,21.8442457042916,10711.992676132,0.0,1.0
2018-06-21,30.6,30.8,29.88,30.7,3135,21.7730918094894,21.9153995990939,21.2607837669132,21.8442457042916,4405.94293357043,0.0,1.0
2018-06-22,31.45,31.45,29.25,30.7,56714,22.3778999153085,22.3778999153085,20.812514229659,21.8442457042916,79706.1076665116,0.0,1.0
2018-06-25,31.05,31.5,30.95,31.2,6878,22.0932843360995,22.4134768627097,22.0221304412973,22.2000151783029,9666.37176940908,0.0,1.0
2018-06-26,31.15,31.25,30.13,30.13,6314,22.1644382309018,22.235592125704,21.4386685039188,21.4386685039188,8873.72366269974,0.0,1.0
2018-06-27,31.1,31.3,30.98,31.3,4686,22.1288612835007,22.2711690731052,22.0434766097379,22.2711690731052,6585.72522702105,0.0,1.0
2018-06-28,31.25,31.25,30.75,30.75,3928,22.235592125704,22.235592125704,21.8798226516928,21.8798226516928,5520.42865807486,0.0,1.0
2018-06-29,30.85,31.38,30.45,31.25,12188,21.950976546495,22.328092188947,21.666360967286,22.235592125704,17129.0693698107,0.0,1.0
2018-07-02,31.2,31.4,30.8,30.8,6322,22.2000151783029,22.3423229679074,21.9153995990939,21.9153995990939,8884.96689825591,0.0,1.0
2018-07-03,31.3,31.3,29.81,31.3,4908,22.2711690731052,22.2711690731052,21.2109760405516,22.2711690731052,6897.72501370451,0.0,1.0
2018-07-05,31.35,31.45,30.8,30.8,7245,22.3067460205063,22.3778999153085,21.9153995990939,21.9153995990939,10182.1552005479,0.0,1.0
2018-07-06,31.6,31.6,31.25,31.3,9217,22.4846307575119,22.4846307575119,22.235592125704,22.2711690731052,12953.6127651415,0.0,1.0
2018-07-09,32.0,32.0,31.45,31.7,6257,22.7692463367209,22.7692463367209,22.3778999153085,22.5557846523142,8793.61560936211,0.0,1.0
2018-07-10,31.65,32.0,31.58,32.0,6236,22.520207704913,22.7692463367209,22.4703999785515,22.7692463367209,8764.1021160272,0.0,1.0
2018-07-11,30.95,31.55,30.95,31.55,3126,22.0221304412973,22.4490538101108,22.0221304412973,22.4490538101108,4393.29429356974,0.0,1.0
2018-07-12,31.5,31.5,31.1,31.23,5215,22.4134768627097,22.4134768627097,22.1288612835007,22.2213613467436,7329.18417817217,0.0,1.0
2018-07-13,31.25,31.5,31.13,31.5,3426,22.235592125704,22.4134768627097,22.1502074519413,22.4134768627097,4814.91562692578,0.0,1.0
2018-07-16,31.25,31.25,31.2,31.25,3020,22.235592125704,22.235592125704,22.2000151783029,22.235592125704,4244.32142245063,0.0,1.0
2018-07-17,30.9,31.25,30.8,31.25,3178,21.9865534938961,22.235592125704,21.9153995990939,22.235592125704,4466.3753246848,0.0,1.0
2018-07-18,30.75,31.0,30.4,30.9,13113,21.8798226516928,22.0577073886984,21.6307840198849,21.9865534938961,18429.0684809917,0.0,1.0
2018-07-19,31.25,31.45,30.7,30.75,3844,22.235592125704,22.3778999153085,21.8442457042916,21.8798226516928,5402.37468473517,0.0,1.0
2018-07-20,31.35,31.75,31.35,31.35,4274,22.3067460205063,22.5913615997153,22.3067460205063,22.3067460205063,6006.69859587879,0.0,1.0
2018-07-23,31.7,31.7,30.85,31.2,6191,22.5557846523142,22.5557846523142,21.950976546495,22.2000151783029,8700.85891602377,0.0,1.0
2018-07-24,31.65,31.75,31.52,31.54,2743,22.520207704913,22.5913615997153,22.4277076416701,22.4419384206306,3855.02439131857,0.0,1.0
2018-07-25,31.5,31.75,31.5,31.75,3130,22.4134768627097,22.5913615997153,22.4134768627097,22.5913615997153,4398.91591134782,0.0,1.0
2018-07-26,31.15,32.15,30.6,31.7,10047,22.1644382309018,22.8759771789243,21.7730918094894,22.5557846523142,14120.0984540932,0.0,1.0
2018-07-27,31.0,31.15,30.75,31.1,5204,22.0577073886984,22.1644382309018,21.8798226516928,22.1288612835007,7313.72472928246,0.0,1.0
2018-07-30,31.3,31.75,31.15,31.15,6501,22.2711690731052,22.5913615997153,22.1644382309018,22.1644382309018,9136.53429382498,0.0,1.0
2018-07-31,31.45,31.65,30.76,31.05,6894,22.5415538733537,22.6849023876517,22.0470014990258,22.2548568447578,9618.51615102266,0.23,1.0
2018-08-01,30.65,31.45,30.65,31.45,4625,21.9681598161619,22.5415538733537,21.9681598161619,22.5415538733537,6452.80493160426,0.0,1.0
2018-08-02,31.65,31.65,30.75,30.75,6360,22.6849023876517,22.6849023876517,22.0398340733109,22.0398340733109,8873.47878162228,0.0,1.0
2018-08-03,30.75,32.0,30.75,31.75,5350,22.0398340733109,22.9357622876731,22.0398340733109,22.7565766448007,7464.32570466654,0.0,1.0
2018-08-06,30.7,30.7,30.65,30.65,2197,22.0039969447364,22.0039969447364,21.9681598161619,21.9681598161619,3065.25674264531,0.0,1.0
2018-08-07,29.8,30.8,29.3,30.8,18743,21.3589286303956,22.0756712018854,21.0005573446507,22.0756712018854,26150.2535855262,0.0,1.0
2018-08-08,29.85,30.1,29.85,30.1,2344,21.3947657589701,21.5739514018425,21.3947657589701,21.5739514018425,3270.35129939035,0.0,1.0
2018-08-09,30.1,30.1,29.65,29.85,1600,21.5739514018425,21.5739514018425,21.2514172446721,21.3947657589701,2232.3217060685,0.0,1.0
2018-08-10,30.2,30.35,30.0,30.0,2109,21.6456256589915,21.753137044715,21.5022771446935,21.5022771446935,2942.47904881154,0.0,1.0
2018-08-13,30.25,30.6,30.15,30.3,5069,21.681462787566,21.9323226875874,21.609788530417,21.7172999161405,7072.27420503826,0.0,1.0
2018-08-14,30.1,30.55,29.9,30.55,4320,21.5739514018425,21.8964855590129,21.4306028875446,21.8964855590129,6027.26860638496,0.0,1.0
2018-08-15,30.25,30.3,30.05,30.3,6196,21.681462787566,21.7172999161405,21.538114273268,21.7172999161405,8644.66580675026,0.0,1.0
2018-08-16,30.9,30.95,30.15,30.95,3364,22.1473454590343,22.1831825876088,21.609788530417,22.1831825876088,4693.45638700903,0.0,1.0
2018-08-17,31.1,31.15,30.75,30.75,3492,22.2906939733323,22.3265311019068,22.0398340733109,22.0398340733109,4872.0421234945,0.0,1.0
2018-08-20,30.7,31.3,30.41,31.3,6544,22.0039969447364,22.4340424876303,21.7961415990043,22.4340424876303,9130.19577782016,0.0,1.0
2018-08-21,30.8,31.0,30.8,30.85,2951,22.0756712018854,22.2190197161833,22.0756712018854,22.1115083304599,4117.23834663008,0.0,1.0
2018-08-22,30.75,31.0,30.55,31.0,4504,22.0398340733109,22.2190197161833,21.8964855590129,22.2190197161833,6283.98560258282,0.0,1.0
2018-08-23,30.8,30.8,30.35,30.6,3178,22.0756712018854,22.0756712018854,21.753137044715,21.9323226875874,4433.94898867855,0.0,1.0
2018-08-24,30.75,30.9,30.4,30.9,4800,22.0398340733109,22.1473454590343,21.7889741732894,22.1473454590343,6696.96511820549,0.0,1.0
2018-08-27,30.0,30.65,30.0,30.55,4389,21.5022771446935,21.9681598161619,21.5022771446935,21.8964855590129,6123.53747995917,0.0,1.0
2018-08-28,29.95,30.35,29.65,30.0,2359,21.466440016119,21.753137044715,21.2514172446721,21.5022771446935,3291.27931538475,0.0,1.0
2018-08-29,30.15,30.15,29.76,30.0,4908,21.609788530417,21.609788530417,21.330258927536,21.5022771446935,6847.64683336513,0.0,1.0
2018-08-30,29.95,30.2,29.95,30.13,4639,21.466440016119,21.6456256589915,21.466440016119,21.5954536789872,6472.33774653237,0.0,1.0
2018-08-31,30.25,30.25,30.25,30.25,2279,21.681462787566,21.681462787566,21.681462787566,21.681462787566,3179.66323008132,0.0,1.0
2018-09-04,29.95,30.1,29.95,30.05,1920,21.466440016119,21.5739514018425,21.466440016119,21.538114273268,2678.78604728221,0.0,1.0
2018-09-05,30.25,30.25,29.95,29.95,1694,21.681462787566,21.681462787566,21.466440016119,21.466440016119,2363.47060630002,0.0,1.0
2018-09-06,30.55,30.55,30.1,30.1,2809,21.8964855590129,21.8964855590129,21.5739514018425,21.5739514018425,3919.11979521651,0.0,1.0
2018-09-07,30.5,30.8,30.4,30.4,2907,21.8606484304384,22.0756712018854,21.7889741732894,21.7889741732894,4055.84949971321,0.0,1.0
2018-09-10,29.2,30.63,28.8,30.63,25800,20.9288830875017,21.9538249647321,20.6421860589058,21.9538249647321,35996.1875103546,0.0,1.0
2018-09-11,27.2,29.45,26.8,29.25,32776,19.4953979445221,21.1080687303742,19.2087009159262,20.9647202160762,45729.1101488133,0.0,1.0
2018-09-12,27.4,28.3,27.2,27.6,25587,19.6387464588201,20.2838147731609,19.4953979445221,19.7820949731181,35699.0096832342,0.0,1.0
2018-09-13,26.9,28.3,26.8,27.75,29305,19.2803751730752,20.2838147731609,19.2087009159262,19.8896063588415,40886.3672477109,0.0,1.0
2018-09-14,27.0,27.75,26.9,27.1,29778,19.3520494302242,19.8896063588415,19.2803751730752,19.4237236873732,41546.2973520673,0.0,1.0
2018-09-17,26.75,27.43,26.5,27.25,32011,19.1728637873517,19.6602487359648,18.9936781444793,19.5312350730966,44661.7813330993,0.0,1.0
2018-09-18,26.6,27.34,26.55,26.8,24114,19.0653524016283,19.5957419045307,19.0295152730538,19.2087009159262,33643.8785125848,0.0,1.0
2018-09-19,26.45,27.03,26.2,26.6,64266,18.9578410159048,19.3735517073689,18.7786553730324,19.0653524016283,89663.9917263739,0.0,1.0
2018-09-20,27.1,27.13,26.6,26.7,72542,19.4237236873732,19.4452259645179,19.0653524016283,19.1370266587772,101210.675751013,0.0,1.0
2018-09-21,27.4,27.5,26.61,27.0,87877,19.6387464588201,19.7104207159691,19.0725198273432,19.3520494302242,122606.084102613,0.0,1.0
2018-09-24,26.95,28.16,26.75,27.25,58574,19.3162123016497,20.1834708131523,19.1728637873517,19.5312350730966,81722.5072570352,0.0,1.0
2018-09-25,26.95,27.33,26.6,26.6,56587,19.3162123016497,19.5885744788158,19.0653524016283,19.0653524016283,78950.2427383114,0.0,1.0
2018-09-26,27.4,27.55,26.8,27.0,31038,19.6387464588201,19.7462578445436,19.2087009159262,19.3520494302242,43304.2506955963,0.0,1.0
2018-09-27,27.2,28.15,27.15,27.4,8556,19.4953979445221,20.1763033874374,19.4595608159476,19.6387464588201,11937.3403232013,0.0,1.0
2018-09-28,27.25,27.55,27.25,27.3,5328,19.5312350730966,19.7462578445436,19.5312350730966,19.5670722016711,7433.63128120812,0.0,1.0
2018-10-01,27.08,27.41,27.0,27.39,10083,19.4093888359434,19.645913884535,19.3520494302242,19.6315790331052,14067.8123514304,0.0,1.0
2018-10-02,27.32,27.46,27.09,27.09,6271,19.5814070531009,19.6817510131095,19.4165562616583,19.4165562616583,8749.30588672224,0.0,1.0
2018-10-03,27.97,27.97,27.45,27.5,8718,20.0472897245693,20.0472897245693,19.6745835873946,19.7104207159691,12163.3628959407,0.0,1.0
2018-10-04,28.32,28.49,27.51,27.84,12517,20.2981496245907,20.419995861744,19.717588141684,19.9541131902756,17463.7317467871,0.0,1.0
2018-10-05,28.03,28.4,27.78,28.38,4112,20.0902942788587,20.3554890303099,19.9111086359862,20.3411541788801,5737.06678459604,0.0,1.0
2018-10-08,28.22,28.54,27.0,28.18,8374,20.2264753674417,20.4558329903184,19.3520494302242,20.1978056645821,11683.413729136,0.0,1.0
2018-10-09,28.44,28.64,27.0,28.4,10467,20.3841587331695,20.5275072474674,19.3520494302242,20.3554890303099,14603.5695608869,0.0,1.0
2018-10-10,27.9,28.69,27.33,28.5,10194,19.997117744565,20.5633443760419,19.5885744788158,20.4271632874589,14222.6796697889,0.0,1.0
2018-10-11,27.95,29.67,27.95,28.0,12631,20.0329548731395,21.2657520961019,20.0329548731395,20.068792001714,17622.7846683445,0.0,1.0
2018-10-12,27.41,29.35,27.17,28.28,14544,19.645913884535,21.0363944732252,19.4738956673774,20.2694799217311,20291.8043081627,0.0,1.0
2018-10-15,27.45,28.0,27.35,27.52,12696,19.6745835873946,20.068792001714,19.6029093302456,19.7247555673989,17713.4727376535,0.0,1.0
2018-10-16,27.72,28.15,27.48,27.59,7097,19.8681040816968,20.1763033874374,19.6960858645393,19.7749275474032,9901.74196748011,0.0,1.0
2018-10-17,27.52,27.88,27.32,27.6,5364,19.7247555673989,19.9827828931352,19.5814070531009,19.7820949731181,7483.85851959464,0.0,1.0
2018-10-18,27.9,27.98,27.35,27.53,4215,19.997117744565,20.0544571502842,19.6029093302456,19.7319229931138,5880.7724944242,0.0,1.0
2018-10-19,27.25,27.81,27.2,27.57,7646,19.5312350730966,19.9326109131309,19.4953979445221,19.7605926959734,10667.7073528749,0.0,1.0
2018-10-22,27.03,27.3,27.0,27.3,10768,19.3735517073689,19.5670722016711,19.3520494302242,19.5670722016711,15023.525081841,0.0,1.0
2018-10-23,27.15,27.17,26.79,27.0,6807,19.4595608159476,19.4738956673774,19.2015334902113,19.3520494302242,9497.1336582552,0.0,1.0
2018-10-24,26.7,27.15,26.51,27.0,7197,19.1370266587772,19.4595608159476,19.0008455701942,19.3520494302242,10041.2620741094,0.0,1.0
2018-10-25,27.3,27.33,26.76,27.12,8997,19.5670722016711,19.5885744788158,19.1800312130666,19.438058538803,12552.6239934364,0.0,1.0
2018-10-26,26.96,27.49,26.9,27.49,4660,19.3233797273646,19.7032532902542,19.2803751730752,19.7032532902542,6501.6369689245,0.0,1.0
2018-10-29,27.09,27.51,26.75,27.07,5260,19.4165562616583,19.717588141684,19.1728637873517,19.4022214102285,7338.75760870018,0.0,1.0
2018-10-30,28.2,28.2,26.51,26.93,9168,20.2121405160119,20.2121405160119,19.0008455701942,19.3018774502199,12791.2033757725,0.0,1.0
2018-10-31,27.49,27.95,26.96,27.89,12324,19.8681040816968,20.2005641718234,19.4850522387249,20.1571998122417,17051.7910821749,0.23,1.0
2018-11-01,27.32,27.65,27.12,27.32,6659,19.7452383962152,19.9837423739148,19.6006905309428,19.7452383962152,9213.55702825404,0.0,1.0
2018-11-02,27.51,28.07,27.0,27.5,7829,19.8825588682241,20.2872928909869,19.5139618117793,19.8753314749604,10832.3979537769,0.0,1.0
2018-11-05,27.13,27.52,27.1,27.52,4354,19.6079179242064,19.8897862614877,19.5862357444156,19.8897862614877,6024.30204250158,0.0,1.0
2018-11-06,27.2,27.44,27.0,27.0,3010,19.6585096770518,19.8319671153787,19.5139618117793,19.5139618117793,4164.7104152342,0.0,1.0
2018-11-07,27.24,27.29,27.0,27.25,8137,19.6874192501063,19.7235562164244,19.5139618117793,19.6946466433699,11258.554368359,0.0,1.0
2018-11-08,27.01,27.31,27.0,27.31,2969,19.521189205043,19.7380110029516,19.5139618117793,19.7380110029516,4107.98180160476,0.0,1.0
2018-11-09,27.01,27.45,27.01,27.45,3984,19.521189205043,19.8391945086423,19.521189205043,19.8391945086423,5512.36089511397,0.0,1.0
2018-11-12,27.53,27.79,27.2,27.4,10674,19.8970136547513,20.0849258796055,19.6585096770518,19.8030575423242,14768.8102897707,0.0,1.0
2018-11-13,28.41,28.97,27.64,27.68,12754,20.53302426195,20.9377582847129,19.9765149806512,20.0054245537056,17646.7497129227,0.0,1.0
2018-11-14,27.64,28.4,27.64,28.4,5710,19.9765149806512,20.5257968686864,19.9765149806512,20.5257968686864,7900.49716644095,0.0,1.0
2018-11-15,28.4,28.4,27.13,27.76,11054,20.5257968686864,20.5257968686864,19.6079179242064,20.0632436998146,15294.587684385,0.0,1.0
2018-11-16,28.18,28.4,27.69,28.27,7600,20.3667942168867,20.5257968686864,20.0126519469693,20.4318407562593,10515.5478922857,0.0,1.0
2018-11-19,27.51,28.15,27.5,27.63,6286,19.8825588682241,20.3451120370959,19.8753314749604,19.9692875873875,8697.4650066984,0.0,1.0
2018-11-20,27.23,27.8,27.15,27.41,11048,19.6801918568427,20.0921532728691,19.6223727107337,19.8102849355878,15286.285936049,0.0,1.0
2018-11-21,28.0,28.06,27.24,27.43,6803,20.2367011381415,20.2800654977233,19.6874192501063,19.8247397221151,9412.79898831839,0.0,1.0
2018-11-23,28.29,28.29,27.04,27.42,2501,20.4462955427866,20.4462955427866,19.5428713848338,19.8175123288515,3460.44543139559,0.0,1.0
2018-11-26,27.76,28.32,27.45,28.32,6427,20.0632436998146,20.4679777225774,19.8391945086423,20.4679777225774,8892.55609259477,0.0,1.0
2018-11-27,27.78,28.37,27.5,27.62,6700,20.0776984863419,20.5041146888956,19.8753314749604,19.9620601941239,9270.28564188343,0.0,1.0
2018-11-28,27.7,28.29,27.02,27.81,14336,20.0198793402329,20.4462955427866,19.5284165983066,20.0993806661327,19835.6440241852,0.0,1.0
2018-11-29,27.81,28.25,27.65,27.71,5410,20.0993806661327,20.4173859697321,19.9837423739148,20.0271067334965,7485.40974964023,0.0,1.0
2018-11-30,27.46,28.3,27.31,28.2,12633,19.846421901906,20.4535229360502,19.7380110029516,20.381249003414,17479.3311214796,0.0,1.0
2018-12-03,27.8,27.85,27.25,27.79,4008,20.0921532728691,20.1282902391872,19.6946466433699,20.0849258796055,5545.56788845804,0.0,1.0
2018-12-04,26.86,27.55,26.48,27.55,11103,19.4127783060886,19.9114684412786,19.138137362071,19.9114684412786,15362.3852957958,0.0,1.0
2018-12-06,27.65,28.09,26.87,26.87,14979,19.9837423739148,20.3017476775141,19.4200056993523,19.4200056993523,20725.3147208615,0.0,1.0
2018-12-07,26.89,27.67,26.35,27.67,18409,19.4344604858795,19.998197160442,19.0441812496439,19.998197160442,25471.1475196168,0.0,1.0
2018-12-10,26.54,27.31,26.38,26.73,8869,19.1815017216527,19.7380110029516,19.0658634294348,19.3188221936616,12271.3676653529,0.0,1.0
2018-12-11,26.5,26.94,26.31,26.94,6948,19.1525921485982,19.4705974521976,19.0152716765894,19.4705974521976,9613.42457310543,0.0,1.0
2018-12-12,26.68,26.84,26.36,26.4,8879,19.2826852273434,19.3983235195614,19.0514086429075,19.080318215962,12285.2039125796,0.0,1.0
2018-12-13,26.29,26.54,25.71,26.29,13500,19.0008168900622,19.1815017216527,18.5816280807721,19.0008168900622,18678.9337560338,0.0,1.0
2018-12-14,25.7,26.31,25.7,26.09,12597,18.5744006875085,19.0152716765894,18.5744006875085,18.8562690247897,17429.5206314635,0.0,1.0
2018-12-17,25.64,25.9,25.52,25.6,12820,18.5310363279268,18.7189485527809,18.4443076087633,18.5021267548723,17738.0689446187,0.0,1.0
2018-12-18,25.87,26.1,25.54,25.66,13855,18.6972663729901,18.8634964180534,18.4587623952905,18.545491114454,19170.1205325813,0.0,1.0
2018-12-19,25.66,26.25,25.61,25.95,18894,18.545491114454,18.9719073170077,18.5093541481359,18.755085519099,26142.2055101113,0.0,1.0
2018-12-20,25.42,25.75,25.31,25.6,21190,18.3720336761271,18.6105376538266,18.2925323502272,18.5021267548723,29319.0078733597,0.0,1.0
2018-12-21,25.4,25.88,25.4,25.61,42366,18.3575788895998,18.7044937662537,18.3575788895998,18.5093541481359,58618.6450006022,0.0,1.0
2018-12-24,24.9,25.66,24.75,25.4,9821,17.9962092264187,18.545491114454,17.8877983274644,18.3575788895998,13588.578401334,0.0,1.0
2018-12-26,25.48,25.7,24.89,24.9,9794,18.4153980357088,18.5744006875085,17.9889818331551,17.9962092264187,13551.2205338219,0.0,1.0
2018-12-27,25.12,25.89,24.51,25.32,16646,18.1552118782184,18.7117211595173,17.7143408891375,18.2997597434909,23031.817133551,0.0,1.0
2018-12-28,25.72,25.72,25.1,25.12,6676,18.5888554740357,18.5888554740357,18.1407570916912,18.1552118782184,9237.0786485394,0.0,1.0
2018-12-31,25.42,25.92,24.89,25.64,11513,18.3720336761271,18.7334033393082,17.9889818331551,18.5310363279268,15929.6714320902,0.0,1.0
2019-01-02,25.98,26.2,25.023,25.44,11026,18.7767676988899,18.9357703506896,18.0851061635613,18.3864884626543,15255.8461921503,0.0,1.0
2019-01-03,25.41,25.97,25.41,25.97,6752,18.3648062828635,18.7695403056263,18.3648062828635,18.7695403056263,9342.23412746222,0.0,1.0
2019-01-04,26.15,26.15,25.76,25.76,7865,18.8996333843715,18.8996333843715,18.6177650470902,18.6177650470902,10882.208443793,0.0,1.0
2019-01-07,26.14,26.25,25.87,26.15,9851,18.8924059911079,18.9719073170077,18.6972663729901,18.8996333843715,13630.087143014,0.0,1.0
2019-01-08,26.5,26.5,25.22,25.54,9092,19.1525921485982,19.1525921485982,18.2274858108546,18.4587623952905,12579.9159785081,0.0,1.0
2019-01-09,26.64,26.69,26.06,26.34,19401,19.253775654289,19.2899126206071,18.8345868449989,19.0369538563803,26843.7032445045,0.0,1.0
2019-01-10,25.97,26.8,25.97,26.6,3236,18.7695403056263,19.3694139465069,18.7695403056263,19.2248660812345,4477.40960255743,0.0,1.0
2019-01-11,26.54,26.6,25.74,25.97,6136,19.1815017216527,19.2248660812345,18.603310260563,18.7695403056263,8489.92129829805,0.0,1.0
2019-01-14,25.28,26.46,25.02,26.46,35072,18.2708501704364,19.1236825755438,18.0829379455822,19.1236825755438,48526.4862734531,0.0,1.0
2019-01-15,25.58,25.7,25.28,25.61,8169,18.487671968345,18.5744006875085,18.2708501704364,18.5093541481359,11302.8303594845,0.0,1.0
2019-01-16,25.5,25.7,25.34,25.43,9982,18.4298528222361,18.5744006875085,18.3142145300181,18.3792610693907,13811.3419816836,0.0,1.0
2019-01-17,25.37,25.66,25.14,25.3,7811,18.335896709809,18.545491114454,18.1696666647457,18.2853049569636,10807.4927087689,0.0,1.0
2019-01-18,25.27,25.69,25.07,25.07,10315,18.2636227771727,18.5671732942449,18.1190749119003,18.1190749119003,14272.0890143325,0.0,1.0
2019-01-22,24.9,25.5143,24.73,25.33,9500,17.9962092264187,18.440187994603,17.8733435409372,18.3069871367545,13144.4348653572,0.0,1.0
2019-01-23,25.01,25.36,25.0,25.1,4161,18.0757105523186,18.3286693165453,18.068483159055,18.1407570916912,5757.26247102641,0.0,1.0
2019-01-24,25.18,25.26,25.01,25.16,7575,18.1985762378001,18.2563953839091,18.0757105523186,18.1841214512729,10480.957274219,0.0,1.0
2019-01-25,25.25,25.48,25.1,25.1,11466,18.2491679906455,18.4153980357088,18.1407570916912,18.1407570916912,15864.6410701247,0.0,1.0
2019-01-28,25.11,25.23,25.01,25.16,5834,18.1479844849548,18.2347132041183,18.0757105523186,18.1841214512729,8072.06663205194,0.0,1.0
2019-01-29,25.13,25.37,25.04,25.14,5943,18.162439271482,18.335896709809,18.0973927321094,18.1696666647457,8222.8817268229,0.0,1.0
2019-01-30,25.2,25.21,25.04,25.16,6226,18.2130310243274,18.220258417591,18.0973927321094,18.1841214512729,8614.44752333826,0.0,1.0
2019-01-31,25.14,25.34,25.09,25.18,10374,18.335896709809,18.4817670098074,18.2994291348093,18.3650707698087,14223.594522131,0.23,1.0
2019-02-01,25.3,25.39,25.04,25.04,3363,18.4525929498077,18.5182345848071,18.2629615598097,18.2629615598097,4610.94547695459,0.0,1.0
2019-02-04,25.19,25.32,25.07,25.07,4669,18.3723642848086,18.4671799798076,18.2848421048095,18.2848421048095,6401.57729167437,0.0,1.0
2019-02-05,25.25,25.6,25.23,25.38,5380,18.4161253748081,18.6713983998055,18.4015383448083,18.5109410698071,7376.41589830975,0.0,1.0
2019-02-06,25.01,25.4,24.47,25.4,22280,18.24108101481,18.525528099807,17.8472312048141,18.525528099807,30547.6851699518,0.0,1.0
2019-02-07,25.15,25.4,25.07,25.07,6095,18.3431902248089,18.525528099807,18.2848421048095,18.2848421048095,8356.73882903305,0.0,1.0
2019-02-08,25.16,25.52,25.15,25.24,11738,18.3504837398088,18.6130502798061,18.3431902248089,18.4088318598082,16093.7490361263,0.0,1.0
2019-02-11,25.26,25.61,25.22,25.35,7261,18.4234188898081,18.6786919148054,18.3942448298084,18.4890605248074,9955.41930067414,0.0,1.0
2019-02-12,25.62,25.75,25.5,25.5,6598,18.6859854298053,18.7808011248043,18.5984632498062,18.5984632498062,9046.39258309436,0.0,1.0
2019-02-13,25.42,25.74,25.42,25.43,6774,18.5401151298068,18.7735076098044,18.5401151298068,18.5474086448068,9287.70284296473,0.0,1.0
2019-02-14,25.44,25.78,25.36,25.56,11228,18.5547021598067,18.8026816698041,18.4963540398073,18.6422243398058,15394.4977149111,0.0,1.0
2019-02-15,25.6,25.84,25.44,25.6,18777,18.6713983998055,18.8464427598036,18.5547021598067,18.6713983998055,25744.7883499185,0.0,1.0
2019-02-19,26.02,26.05,25.54,25.6348,10759,18.9777260298023,18.999606574802,18.6276373098059,18.6967798320052,14751.4607155975,0.0,1.0
2019-02-20,26.14,26.5,25.95,26.03,6055,19.0652482098014,19.3278147497986,18.9266714248028,18.9850195448022,8301.89558815341,0.0,1.0
2019-02-21,26.62,26.84,26.26,26.26,6126,19.4153369297977,19.575794259796,19.1527703898005,19.1527703898005,8399.24234071477,0.0,1.0
2019-02-22,27.63,27.63,26.89,26.95,9172,20.15198194479,20.15198194479,19.6122618347957,19.6560229247952,12575.5551336983,0.0,1.0
2019-02-25,27.63,27.7407,27.57,27.7,10864,20.15198194479,20.2327211558392,20.1082208547905,20.2030365497895,14895.4242229065,0.0,1.0
2019-02-26,27.78,27.83,27.68,27.68,3471,20.2613846697889,20.2978522447885,20.1884495197897,20.1884495197897,4759.02222732957,0.0,1.0
2019-02-27,27.72,28.0,26.88,26.88,5950,20.2176235797894,20.4218419997872,19.6049683197957,19.6049683197957,8157.93208084439,0.0,1.0
2019-02-28,27.83,28.33,27.65,28.0,9604,20.2978522447885,20.6625279947847,20.1665689747899,20.4218419997872,13167.8621351983,0.0,1.0
2019-03-01,28.8,28.8,28.11,28.11,11672,21.0053231997812,21.0053231997812,20.5020706647864,20.5020706647864,16003.2576886749,0.0,1.0
2019-03-04,29.13,29.46,28.52,28.8,27793,21.2460091947786,21.4866951897761,20.8011047797833,21.0053231997812,38106.4548441864,0.0,1.0
2019-03-05,28.98,29.0,28.65,29.0,11480,21.1366064697798,21.1511934997796,20.8959204747823,21.1511934997796,15740.0101324527,0.0,1.0
2019-03-06,28.76,29.26,28.73,28.84,12943,20.9761491397815,21.3408248897777,20.9542685947817,21.0344972597808,17745.901667625,0.0,1.0
2019-03-07,27.61,28.88,27.61,28.51,7032,20.1373949147902,21.0636713197805,20.1373949147902,20.7938112647834,9641.4417466383,0.0,1.0
2019-03-08,27.61,28.07,27.5,27.6,7800,20.1373949147902,20.4728966047867,20.057166249791,20.1301013997903,10694.4319715271,0.0,1.0
2019-03-11,27.83,27.93,27.64,27.64,4061,20.2978522447885,20.3707873947878,20.15927545979,20.15927545979,5567.96003030406,0.0,1.0
2019-03-12,27.76,27.83,27.76,27.83,1905,20.2467976397891,20.2978522447885,20.2467976397891,20.2978522447885,2611.9093468922,0.0,1.0
2019-03-13,27.63,28.35,27.63,27.83,5843,20.15198194479,20.6771150247846,20.15198194479,20.2978522447885,8011.22641149143,0.0,1.0
2019-03-14,27.82,28.05,27.56,27.56,1562,20.2905587297886,20.4583095747869,20.1009273397906,20.1009273397906,2141.62855634941,0.0,1.0
2019-03-15,28.0,28.27,27.81,27.81,34682,20.4218419997872,20.6187669047852,20.2832652147887,20.2832652147887,47551.83200468,0.0,1.0
2019-03-18,27.9,28.01,27.89,28.01,2269,20.348906849788,20.4291355147872,20.3416133347881,20.4291355147872,3110.9828388968,0.0,1.0
2019-03-19,27.63,27.93,27.63,27.85,3428,20.15198194479,20.3707873947878,20.15198194479,20.3124392747884,4700.06574338398,0.0,1.0
2019-03-20,27.22,27.62,27.12,27.6,7201,19.8529478297932,20.1446884297901,19.7800126797939,20.1301013997903,9873.1544393547,0.0,1.0
2019-03-21,27.22,27.67,27.22,27.27,4896,19.8529478297932,20.1811560047897,19.8529478297932,19.8894154047928,6712.81268366624,0.0,1.0
2019-03-22,26.5,27.57,26.5,27.45,12351,19.3278147497986,20.1082208547905,19.3278147497986,20.0206986747914,16934.2217026066,0.0,1.0
2019-03-25,26.8,26.8,26.62,26.62,7518,19.5466201997964,19.5466201997964,19.4153369297977,19.4153369297977,10307.7871233257,0.0,1.0
2019-03-26,26.75,27.02,26.68,27.02,5174,19.5101526247967,19.7070775297947,19.4590980197973,19.7070775297947,7093.97320777967,0.0,1.0
2019-03-27,26.83,27.25,26.33,27.25,3613,19.5685007447961,19.8748283747929,19.2038249947999,19.8748283747929,4953.71573245225,0.0,1.0
2019-03-28,26.95,26.95,26.48,26.65,5202,19.6560229247952,19.6560229247952,19.3132277197988,19.4372174747975,7132.3634763954,0.0,1.0
2019-03-29,27.41,27.41,26.76,26.9,39616,19.9915246147917,19.9915246147917,19.5174461397967,19.6195553497956,54316.7457671819,0.0,1.0
2019-04-01,27.63,27.98,26.88,27.42,8745,20.15198194479,20.4072549697874,19.6049683197957,19.9988181297916,11990.1035373083,0.0,1.0
2019-04-02,26.89,27.7,26.72,27.7,8634,19.6122618347957,20.2030365497895,19.488272079797,20.2030365497895,11837.9135438673,0.0,1.0
2019-04-03,26.24,27.03,26.15,27.03,10445,19.1381833598006,19.7143710447946,19.0725417248013,19.7143710447946,14320.9412746924,0.0,1.0
2019-04-04,26.27,26.5,26.13,26.5,3920,19.1600639048004,19.3278147497986,19.0579546948014,19.3278147497986,5374.63760620337,0.0,1.0
2019-04-05,26.29,26.37,26.03,26.34,6931,19.1746509348002,19.2329990547996,18.9850195448022,19.2111185097998,9502.96256341726,0.0,1.0
2019-04-08,26.68,27.14,25.87,25.87,3999,19.4590980197973,19.7945997097938,18.8683233048034,18.8683233048034,5482.95300694063,0.0,1.0
2019-04-09,26.04,26.56,26.04,26.56,4800,18.9923130598021,19.3715758397982,18.9923130598021,19.3715758397982,6581.18890555516,0.0,1.0
2019-04-10,26.2,26.42,25.82,26.25,7378,19.1090092998009,19.2694666297992,18.8318557298038,19.1454768748005,10115.8357802471,0.0,1.0
2019-04-11,26.31,26.9,26.25,26.9,2391,19.1892379648001,19.6195553497956,19.1454768748005,19.6195553497956,3278.25472357966,0.0,1.0
2019-04-12,26.77,27.0,26.57,26.57,2872,19.5247396547966,19.6924904997948,19.3788693547981,19.3788693547981,3937.74469515716,0.0,1.0
2019-04-15,26.75,26.94,26.4516,26.77,6983,19.5101526247967,19.6487294097953,19.292514137199,19.5247396547966,9574.25877656077,0.0,1.0
2019-04-16,27.26,27.46,27.0,27.0,4657,19.8821218897929,20.0279921897913,19.6924904997948,19.6924904997948,6385.12431941048,0.0,1.0
2019-04-17,27.56,27.56,27.22,27.22,3052,20.1009273397906,20.1009273397906,19.8529478297932,19.8529478297932,4184.53927911548,0.0,1.0
2019-04-18,26.88,27.35,26.51,27.35,6948,19.6049683197957,19.9477635247922,19.3351082647986,19.9477635247922,9526.27094079111,0.0,1.0
2019-04-22,26.8,27.79,26.8,26.8,1621,19.5466201997964,20.2686781847888,19.5466201997964,19.5466201997964,2222.52233664685,0.0,1.0
2019-04-23,27.58,27.95,27.03,27.03,4022,20.1155143697904,20.3853744247876,19.7143710447946,19.7143710447946,5514.48787044643,0.0,1.0
2019-04-24,27.53,27.86,27.45,27.59,6854,20.0790467947908,20.3197327897883,20.0206986747914,20.1228078847903,9397.38932472396,0.0,1.0
2019-04-25,27.5,27.75,26.92,27.3,4554,20.057166249791,20.2395041247891,19.6341423797954,19.9112959497925,6243.90297414546,0.0,1.0
2019-04-26,27.49,27.5,27.49,27.5,2014,20.0498727347911,20.057166249791,20.0498727347911,20.057166249791,2761.35717828918,0.0,1.0
2019-04-29,27.99,28.0,27.38,27.38,5139,20.4145484847873,20.4218419997872,19.9696440697919,19.9696440697919,7045.98537200999,0.0,1.0
2019-04-30,28.25,28.48,27.97,27.97,17422,20.7792242347835,20.9484002197039,20.573270861837,20.573270861837,23685.7494985846,0.24,1.0
2019-05-01,27.81,28.2,27.7,27.89,3093,20.4555832201532,20.7424468467573,20.3746729664957,20.5144270409951,4205.029456958,0.0,1.0
2019-05-02,27.37,27.87,26.84,26.84,2779,20.131942205523,20.4997160857846,19.7421018924456,19.7421018924456,3778.13671544981,0.0,1.0
2019-05-03,27.7,27.75,27.68,27.68,2804,20.3746729664957,20.4114503545218,20.3599620112852,20.3599620112852,3812.12499104759,0.0,1.0
2019-05-06,28.05,28.1,27.56,27.63,11303,20.6321146826788,20.668892070705,20.2716962800224,20.323184623259,15366.7791632707,0.0,1.0
2019-05-07,28.1,28.5,27.68,27.98,6551,20.668892070705,20.9631111749143,20.3599620112852,20.5806263394422,8906.28773764365,0.0,1.0
2019-05-08,28.15,28.43,28.1,28.1,9933,20.7056694587312,20.9116228316777,20.668892070705,20.668892070705,13504.221660512,0.0,1.0
2019-05-09,28.3,28.38,28.04,28.14,2326,20.8160016228097,20.8748454436515,20.6247592050736,20.6983139811259,3162.26916161793,0.0,1.0
2019-05-10,28.7,28.7,28.36,28.36,10017,21.110220727019,21.110220727019,20.8601344884411,20.8601344884411,13618.4222665206,0.0,1.0
2019-05-13,27.88,28.74,27.88,28.7,4837,20.5070715633899,21.1396426374399,20.5070715633899,21.110220727019,6576.05156265948,0.0,1.0
2019-05-14,28.67,28.86,28.4,28.86,2809,21.0881542942033,21.2279083687027,20.889556398862,21.2279083687027,3818.92264616715,0.0,1.0
2019-05-15,28.58,28.81,27.92,28.54,5036,21.0219549957562,21.1911309806766,20.5364934738108,20.9925330853353,6846.59823641786,0.0,1.0
2019-05-16,27.9,28.47,27.86,28.39,5207,20.5217825186003,20.9410447420986,20.4923606081794,20.8822009212568,7079.07804150673,0.0,1.0
2019-05-17,27.39,27.65,27.14,27.65,5634,20.1466531607335,20.3378955784695,19.9627662206026,20.3378955784695,7659.59778871687,0.0,1.0
2019-05-20,26.97,27.99,26.76,27.0,14016,19.8377231013137,20.5879818170474,19.6832580716038,19.8597895341294,19055.1868311423,0.0,1.0
2019-05-21,27.2,27.7,26.75,27.35,5208,20.006899086234,20.3746729664957,19.6759025939985,20.1172312503125,7080.43757253063,0.0,1.0
2019-05-22,26.67,27.35,26.55,26.97,15087,19.6170587731567,20.1172312503125,19.5287930418939,19.8377231013137,20511.2445577514,0.0,1.0
2019-05-23,26.43,26.82,26.07,26.07,11187,19.4405273106311,19.7273909372352,19.1757301168427,19.1757301168427,15209.0735644969,0.0,1.0
2019-05-24,27.09,27.11,26.79,26.83,3282,19.9259888325765,19.9406997877869,19.7053245044195,19.7347464148404,4461.98082047724,0.0,1.0
2019-05-28,26.62,27.59,26.62,26.92,3305,19.5802813851305,20.2937627128381,19.5802813851305,19.8009457132875,4493.25003402721,0.0,1.0
2019-05-29,26.34,27.09,26.28,26.63,4298,19.374328012184,19.9259888325765,19.3301951465526,19.5876368627357,5843.26434077123,0.0,1.0
2019-05-30,26.59,26.65,26.17,26.65,10829,19.5582149523148,19.6023478179462,19.249284892895,19.6023478179462,14722.3614579367,0.0,1.0
2019-05-31,26.3,26.86,26.06,26.44,4304,19.344906101763,19.7568128476561,19.1683746392375,19.4478827882363,5851.42152691472,0.0,1.0
2019-06-03,27.1,27.1,26.26,26.5,7568,19.9333443101817,19.9333443101817,19.3154841913421,19.4920156538677,10288.9307889615,0.0,1.0
2019-06-04,26.46,27.17,26.26,27.17,6740,19.4625937434468,19.9848326534183,19.3154841913421,19.9848326534183,9163.23910116289,0.0,1.0
2019-06-05,25.79,26.4,25.52,26.4,15337,18.9697767438962,19.4184608778154,18.7711788485549,19.4184608778154,20851.1273137293,0.0,1.0
2019-06-06,25.4,25.94,25.4,25.94,13953,18.6829131172921,19.0801089079747,18.6829131172921,19.0801089079747,18969.5363766359,0.0,1.0
2019-06-07,25.6,26.08,25.46,25.68,16456,18.8300226693967,19.1830855944479,18.7270459829235,18.8888664902386,22372.4425294862,0.0,1.0
2019-06-10,26.15,26.3,25.63,25.63,9544,19.2345739376846,19.344906101763,18.8520891022124,18.8520891022124,12975.3640922105,0.0,1.0
2019-06-11,26.25,26.55,25.87,26.09,7406,19.3081287137369,19.5287930418939,19.028620564738,19.1904410720532,10068.6867630879,0.0,1.0
2019-06-12,26.4,26.4,25.95,26.06,3432,19.4184608778154,19.4184608778154,19.0874643855799,19.1683746392375,4665.91047406396,0.0,1.0
2019-06-13,26.3,26.55,26.02,26.55,4040,19.344906101763,19.5287930418939,19.1389527288165,19.5287930418939,5492.50533660211,0.0,1.0
2019-06-14,26.36,26.77,26.13,26.23,6777,19.3890389673944,19.690613549209,19.2198629824741,19.2934177585264,9213.54174904765,0.0,1.0
2019-06-17,26.76,26.82,26.25,26.58,3760,19.6832580716038,19.7273909372352,19.3081287137369,19.5508594747096,5111.8366499069,0.0,1.0
2019-06-18,26.95,27.1,26.48,26.57,2927,19.8230121461032,19.9333443101817,19.4773046986572,19.5435039971043,3979.3473069887,0.0,1.0
2019-06-19,26.99,26.99,26.51,26.8,2476,19.8524340565241,19.8524340565241,19.4993711314729,19.7126799820247,3366.19881520466,0.0,1.0
2019-06-20,26.03,27.43,25.9,26.88,7285,19.1463082064218,20.1760750711544,19.0506869975537,19.7715238028666,9904.1835091946,0.0,1.0
2019-06-21,27.0,27.0,25.75,25.87,15540,19.8597895341294,19.8597895341294,18.9403548334752,19.028620564738,21127.1121115833,0.0,1.0
2019-06-24,26.5,27.16,26.36,27.0,3733,19.4920156538677,19.9774771758131,19.3890389673944,19.8597895341294,5075.1293122613,0.0,1.0
2019-06-25,26.33,26.78,26.1,26.78,2481,19.3669725345787,19.6979690268142,19.1977965496584,19.6979690268142,3372.99647032422,0.0,1.0
2019-06-26,26.31,26.99,25.83,26.21,5029,19.3522615793683,19.8524340565241,18.9991986543171,19.278706803316,6837.08151925047,0.0,1.0
2019-06-27,27.25,27.25,26.11,26.45,12520,20.0436764742602,20.0436764742602,19.2051520272636,19.4552382658415,17021.3284193708,0.0,1.0
2019-06-28,27.1,27.85,26.67,26.89,58510,19.9333443101817,20.4850051305742,19.6170587731567,19.7788792804718,79546.1602090566,0.0,1.0
2019-07-01,26.9,27.48,26.9,27.48,4521,19.786234758077,20.2128524591806,19.786234758077,20.2128524591806,6146.43975910349,0.0,1.0
2019-07-02,27.2,27.2,27.2,27.2,1303,20.006899086234,20.006899086234,20.006899086234,20.006899086234,1771.46892415657,0.0,1.0
2019-07-03,26.78,27.35,26.78,27.2,3115,19.6979690268142,20.1172312503125,19.6979690268142,20.006899086234,4234.93913948405,0.0,1.0
2019-07-05,27.1,27.41,27.08,27.08,2027,19.9333443101817,20.1613641159439,19.9186333549712,19.9186333549712,2755.76938546843,0.0,1.0
2019-07-08,27.11,27.37,27.04,27.04,1620,19.9406997877869,20.131942205523,19.8892114445503,19.8892114445503,2202.44025873649,0.0,1.0
2019-07-09,27.11,27.11,27.11,27.11,726,19.9406997877869,19.9406997877869,19.9406997877869,19.9406997877869,987.019523359685,0.0,1.0
2019-07-10,27.09,27.19,26.22,27.14,3623,19.9259888325765,19.9995436086288,19.2860622809212,19.9627662206026,4925.58089963103,0.0,1.0
2019-07-11,26.96,27.08,26.5,27.08,3977,19.8303676237084,19.9186333549712,19.4920156538677,19.9186333549712,5406.85488209569,0.0,1.0
2019-07-12,26.81,27.32,26.81,27.28,7126,19.7200354596299,20.0951648174968,19.7200354596299,20.0657429070759,9688.01807639272,0.0,1.0
2019-07-15,26.76,26.76,26.52,26.52,1836,19.6832580716038,19.6832580716038,19.5067266090782,19.5067266090782,2496.09895990135,0.0,1.0
2019-07-16,26.78,26.91,26.78,26.91,2406,19.6979690268142,19.7935902356823,19.6979690268142,19.7935902356823,3271.03164353086,0.0,1.0
2019-07-17,27.22,27.34,26.68,26.68,4632,20.0216100414445,20.1098757727073,19.6244142507619,19.6244142507619,6297.34770275765,0.0,1.0
2019-07-18,27.32,27.37,26.72,27.24,12583,20.0951648174968,20.131942205523,19.6538361611828,20.036320996655,17106.9788738773,0.0,1.0
2019-07-19,27.2,27.3,27.0,27.08,4989,20.006899086234,20.0804538622864,19.8597895341294,19.9186333549712,6782.70027829403,0.0,1.0
2019-07-22,27.19,27.28,27.01,27.28,2447,19.9995436086288,20.0657429070759,19.8671450117346,20.0657429070759,3326.77241551122,0.0,1.0
2019-07-23,27.38,27.38,27.2,27.2,3736,20.1392976831282,20.1392976831282,20.006899086234,20.006899086234,5079.20790533303,0.0,1.0
2019-07-24,27.43,27.85,27.25,27.34,5805,20.1760750711544,20.4850051305742,20.0436764742602,20.1098757727073,7892.07759380573,0.0,1.0
2019-07-25,27.59,27.64,27.28,27.64,3288,20.2937627128381,20.3305401008643,20.0657429070759,20.3305401008643,4470.13800662072,0.0,1.0
2019-07-26,27.67,27.85,27.35,27.5,7661,20.35260653368,20.4850051305742,20.1172312503125,20.227563414391,10415.3671741853,0.0,1.0
2019-07-29,27.6,27.85,27.51,27.51,4677,20.3011181904434,20.4850051305742,20.2349188919963,20.2349188919963,6358.52659883365,0.0,1.0
2019-07-30,27.73,27.9,27.41,27.53,13018,20.3967393993114,20.5217825186003,20.1613641159439,20.2496298472067,17698.3748692787,0.0,1.0
2019-07-31,27.31,27.69,26.36,27.54,18108,20.2643408024172,20.5463052661637,19.5594296430508,20.4350035041585,24403.9263266344,0.24,1.0
2019-08-01,26.76,27.86,26.66,27.59,7698,19.8562343417314,20.672447263103,19.7820331670612,20.4721040914936,10374.4988326945,0.0,1.0
2019-08-02,26.77,27.13,26.63,26.63,4333,19.8636544591984,20.1307786880109,19.7597728146602,19.7597728146602,5839.53019512407,0.0,1.0
2019-08-05,26.18,26.71,26.16,26.71,10960,19.4258675286445,19.8191337543963,19.4110272937105,19.8191337543963,14770.6556516409,0.0,1.0
2019-08-06,26.26,26.52,26.21,26.47,9465,19.4852284683806,19.678151522523,19.4481278810456,19.6410509351879,12755.8627502537,0.0,1.0
2019-08-07,26.07,26.34,26.0,26.34,5699,19.3442462365074,19.5445894081168,19.2923054142383,19.5445894081168,7680.47140134134,0.0,1.0
2019-08-08,25.99,26.74,25.92,25.92,8588,19.2848852967712,19.8413941067973,19.2329444745021,19.2329444745021,11573.9407606106,0.0,1.0
2019-08-09,26.07,26.35,25.8,26.14,8581,19.3442462365074,19.5520095255838,19.143903064898,19.3961870587765,11564.5069476943,0.0,1.0
2019-08-12,26.22,26.52,26.08,26.41,5667,19.4555479985126,19.678151522523,19.3516663539744,19.5965302303859,7637.34539943875,0.0,1.0
2019-08-13,26.83,26.89,26.51,26.55,5066,19.9081751640005,19.9526958688026,19.670731405056,19.7004118749241,6827.38517620552,0.0,1.0
2019-08-14,26.0,26.58,25.96,26.58,11459,19.2923054142383,19.7226722273251,19.2626249443702,19.7226722273251,15443.1517438095,0.0,1.0
2019-08-15,26.14,26.22,25.93,26.0,4195,19.3961870587765,19.4555479985126,19.2403645919692,19.2923054142383,5653.5493119191,0.0,1.0
2019-08-16,26.56,26.67,26.04,26.24,7560,19.7078319923911,19.7894532845282,19.3219858841063,19.4703882334466,10188.5179494895,0.0,1.0
2019-08-19,26.42,26.52,26.32,26.52,3662,19.6039503478529,19.678151522523,19.5297491731827,19.678151522523,4935.2318427289,0.0,1.0
2019-08-20,26.2,26.71,26.08,26.08,4558,19.4407077635786,19.8191337543963,19.3516663539744,19.3516663539744,6142.75989600172,0.0,1.0
2019-08-21,26.0,26.37,26.0,26.2,4157,19.2923054142383,19.5668497605178,19.2923054142383,19.4407077635786,5602.33718465976,0.0,1.0
2019-08-22,26.06,26.39,25.85,25.85,7041,19.3368261190403,19.5816899954518,19.181003652233,19.181003652233,9489.06810613171,0.0,1.0
2019-08-23,25.72,26.04,25.5,26.04,14549,19.0845421251618,19.3219858841063,18.9212995408875,19.3219858841063,19607.5063025295,0.0,1.0
2019-08-26,26.4,26.58,25.5,25.77,11633,19.5891101129188,19.7226722273251,18.9212995408875,19.1216427124969,15677.649379155,0.0,1.0
2019-08-27,26.41,26.41,26.17,26.38,5585,19.5965302303859,19.5965302303859,19.4184474111775,19.5742698779848,7526.83501956333,0.0,1.0
2019-08-28,27.0,27.0,26.41,26.41,9107,20.0343171609397,20.0343171609397,19.5965302303859,19.5965302303859,12273.3906039684,0.0,1.0
2019-08-29,27.4,27.4,26.75,27.0,6907,20.3311218596203,20.3311218596203,19.8488142242644,20.0343171609397,9308.47797316456,0.0,1.0
2019-08-30,26.47,27.52,26.32,27.31,6915,19.6410509351879,20.4201632692245,19.5297491731827,20.2643408024172,9319.25947364022,0.0,1.0
2019-09-03,26.17,26.81,26.03,26.43,4278,19.4184474111775,19.8933349290664,19.3145657666393,19.6113704653199,5765.40737935398,0.0,1.0
2019-09-04,26.72,26.72,26.3,26.39,1615,19.8265538718633,19.8265538718633,19.5149089382487,19.5816899954518,2176.5154085219,0.0,1.0
2019-09-05,26.71,27.1,26.54,26.71,6448,19.8191337543963,20.1085183356099,19.6929917574571,19.8191337543963,8689.88938337412,0.0,1.0
2019-09-06,26.5,27.0,26.5,27.0,2632,19.663311287589,20.0343171609397,19.663311287589,20.0343171609397,3547.11365648894,0.0,1.0
2019-09-09,26.8,26.8,26.54,26.54,3514,19.8859148115994,19.8859148115994,19.6929917574571,19.6929917574571,4735.77408392939,0.0,1.0
2019-09-10,27.68,27.95,26.81,26.81,9237,20.5388851486967,20.7392283203061,19.8933349290664,19.8933349290664,12448.5899866977,0.0,1.0
2019-09-11,27.79,27.88,27.15,27.88,15169,20.6205064408339,20.687287498037,20.1456189229449,20.687287498037,20443.0725893924,0.0,1.0
2019-09-12,28.0,28.0,27.32,27.55,12268,20.7763289076412,20.7763289076412,20.2717609198842,20.4424236216255,16533.4309794097,0.0,1.0
2019-09-13,28.29,28.3,27.89,28.0,10460,20.9915123141846,20.9989324316516,20.694707615504,20.7763289076412,14096.8118719127,0.0,1.0
2019-09-16,28.02,28.5,27.86,28.04,21191,20.7911691425752,21.1473347809919,20.672447263103,20.8060093775093,28558.8470724381,0.0,1.0
2019-09-17,28.08,28.44,27.92,28.0,10160,20.8356898473773,21.1028140761898,20.7169679679051,20.7763289076412,13692.5056040758,0.0,1.0
2019-09-18,28.83,28.99,28.0,28.2,18720,21.3921986574034,21.5109205368757,20.7763289076412,20.9247312569815,25228.7111130216,0.0,1.0
2019-09-19,27.64,29.0,27.64,28.81,20310,20.5092046788287,21.5183406543427,20.5092046788287,21.3773584224694,27371.5343325571,0.0,1.0
2019-09-20,28.97,28.97,27.2,27.83,51806,21.4960803019416,21.4960803019416,20.18271951028,20.650186910702,69818.3017051923,0.0,1.0
2019-09-23,28.85,29.04,28.64,28.9,14320,21.4070388923375,21.5480211242107,21.2512164255301,21.4441394796725,19298.8858514139,0.0,1.0
2019-09-24,27.93,29.1,27.89,28.77,28877,20.7243880853721,21.5925418290128,20.694707615504,21.3476779526013,38917.1736544191,0.0,1.0
2019-09-25,29.01,29.27,28.14,28.58,38197,21.5257607718097,21.7186838259521,20.8802105521794,21.2066957207281,51477.6217085516,0.0,1.0
2019-09-26,28.74,29.1,28.5,28.9,12122,21.3254176002003,21.5925418290128,21.1473347809919,21.4441394796725,16336.6685957291,0.0,1.0
2019-09-27,28.87,29.19,28.65,28.65,7322,21.4218791272715,21.659322886216,21.2586365429972,21.2586365429972,9867.7683103389,0.0,1.0
2019-09-30,28.61,29.24,28.41,29.09,6782,21.2289560731291,21.696423473551,21.0805537237888,21.5851217115458,9140.01702823251,0.0,1.0
2019-10-01,28.65,29.3,28.57,28.87,10121,21.2586365429972,21.7409441783531,21.199275603261,21.4218791272715,13639.945789257,0.0,1.0
2019-10-02,27.87,28.5,27.87,28.5,7770,20.67986738057,21.1473347809919,20.67986738057,21.1473347809919,10471.5323369753,0.0,1.0
2019-10-03,27.79,27.89,27.35,27.83,7919,20.6205064408339,20.694707615504,20.2940212722852,20.650186910702,10672.3377833343,0.0,1.0
2019-10-04,27.69,27.75,27.64,27.65,3884,20.5463052661637,20.5908259709658,20.5092046788287,20.5166247962957,5234.41848092822,0.0,1.0
2019-10-07,27.35,27.54,27.35,27.38,4415,20.2940212722852,20.4350035041585,20.2940212722852,20.3162816246863,5950.04057499951,0.0,1.0
2019-10-08,27.19,27.38,27.17,27.37,4149,20.175299392813,20.3162816246863,20.160459157879,20.3088615072193,5591.55568418412,0.0,1.0
2019-10-09,27.4,27.68,27.28,27.4,6294,20.3311218596203,20.5388851486967,20.2420804500161,20.3311218596203,8482.34549921785,0.0,1.0
2019-10-10,27.51,27.74,27.43,27.43,9034,20.4127431517575,20.5834058534988,20.3533822120214,20.3533822120214,12175.0094121281,0.0,1.0
2019-10-11,27.92,28.26,27.4,27.75,11154,20.7169679679051,20.9692519617836,20.3311218596203,20.5908259709658,15032.1070381754,0.0,1.0
2019-10-14,27.42,27.94,27.31,27.86,17816,20.3459620945543,20.7318082028391,20.2643408024172,20.672447263103,24010.4015592732,0.0,1.0
2019-10-15,27.41,27.67,27.25,27.35,13802,20.3385419770873,20.5314650312297,20.2198200976151,20.2940212722852,18600.7836956157,0.0,1.0
2019-10-16,27.46,27.77,27.37,27.41,3372,20.3756425644224,20.6056662058999,20.3088615072193,20.3385419770873,4544.40245048659,0.0,1.0
2019-10-17,27.5,27.65,27.37,27.65,3668,20.4053230342905,20.5166247962957,20.3088615072193,20.5166247962957,4943.31796808564,0.0,1.0
2019-10-18,27.5,27.65,27.36,27.36,7520,20.4053230342905,20.5166247962957,20.3014413897523,20.3014413897523,10134.6104471112,0.0,1.0
2019-10-21,28.0,28.0,27.53,27.65,6473,20.7763289076412,20.7763289076412,20.4275833866915,20.5166247962957,8723.58157236052,0.0,1.0
2019-10-22,27.63,27.92,27.43,27.92,7541,20.5017845613617,20.7169679679051,20.3533822120214,20.7169679679051,10162.9118858598,0.0,1.0
2019-10-23,27.35,27.68,27.35,27.61,4342,20.2940212722852,20.5388851486967,20.2940212722852,20.4869443264276,5851.6593831592,0.0,1.0
2019-10-24,27.23,27.45,27.06,27.43,8302,20.2049798626811,20.3682224469554,20.0788378657418,20.3533822120214,11188.502118606,0.0,1.0
2019-10-25,27.23,27.51,27.18,27.4,5220,20.2049798626811,20.4127431517575,20.167879275346,20.3311218596203,7034.92906036179,0.0,1.0
2019-10-28,27.85,27.97,27.2,27.2,2882,20.665027145636,20.7540685552402,20.18271951028,20.18271951028,3884.03554635301,0.0,1.0
2019-10-29,27.95,28.03,27.53,27.78,8473,20.7392283203061,20.7985892600422,20.4275833866915,20.6130863233669,11418.9566912731,0.0,1.0
2019-10-30,28.16,28.24,27.98,28.24,3737,20.8950507871134,20.9544117268496,20.7614886727072,20.9544117268496,5036.30840968814,0.0,1.0
2019-10-31,27.7,27.98,27.25,27.85,12097,20.7318082028391,20.9413716070555,20.3950098746341,20.8440743122408,16162.9365235065,0.24,1.0
2019-11-01,27.5,27.68,27.35,27.68,10900,20.5821200569702,20.7168393882522,20.4698539475686,20.7168393882522,14563.6114826999,0.0,1.0
2019-11-04,27.83,27.93,27.25,27.4,3746,20.8291054976539,20.9039495705883,20.3950098746341,20.5072759840358,5005.07234992604,0.0,1.0
2019-11-05,28.7,28.7,27.64,27.86,8481,21.4802489321835,21.4802489321835,20.6869017590784,20.8515587195342,11331.5586224567,0.0,1.0
2019-11-06,27.27,28.5,27.25,28.5,17578,20.409978689221,21.3305607863146,20.3950098746341,21.3305607863146,23486.1617103578,0.0,1.0
2019-11-07,27.3,27.77,27.01,27.44,10629,20.4324319111014,20.7841990538932,20.2153840995915,20.5372136132096,14201.5253623502,0.0,1.0
2019-11-08,27.12,27.48,27.12,27.48,4468,20.2977125798194,20.5671512423833,20.2977125798194,20.5671512423833,5969.74459676176,0.0,1.0
2019-11-11,27.17,27.23,26.97,27.02,3163,20.3351346162866,20.3800410600473,20.1854464704177,20.2228685068849,4226.11955227338,0.0,1.0
2019-11-12,27.19,27.35,26.99,27.22,4752,20.3501034308735,20.4698539475686,20.2004152850046,20.3725566527538,6349.20016199908,0.0,1.0
2019-11-13,27.3,27.36,27.03,27.15,1783,20.4324319111014,20.477338354862,20.2303529141784,20.3201658016997,2382.28617189485,0.0,1.0
2019-11-14,27.48,27.66,27.23,27.28,5781,20.5671512423833,20.7018705736653,20.3800410600473,20.4174630965145,7724.05853041178,0.0,1.0
2019-11-15,27.88,27.88,27.61,27.72,10970,20.8665275341211,20.8665275341211,20.6644485371981,20.746777017426,14657.139262864,0.0,1.0
2019-11-18,28.12,28.12,27.62,27.64,9652,21.0461533091637,21.0461533091637,20.6719329444916,20.6869017590784,12896.1447734881,0.0,1.0
2019-11-19,28.34,28.5,27.69,27.88,7689,21.2108102696195,21.3305607863146,20.7243237955457,20.8665275341211,10273.3585954569,0.0,1.0
2019-11-20,28.02,28.5,27.93,28.15,15717,20.9713092362293,21.3305607863146,20.9039495705883,21.0686065310441,20999.6588691371,0.0,1.0
2019-11-21,27.95,28.46,27.72,28.05,7157,20.9189183851752,21.3006231571408,20.746777017426,20.9937624581096,9562.54746620948,0.0,1.0
2019-11-22,27.75,28.15,27.7,28.15,4831,20.7692302393063,21.0686065310441,20.7318082028391,21.0686065310441,6454.75294247004,0.0,1.0
2019-11-25,28.46,28.6,27.74,27.74,10469,21.3006231571408,21.405404859249,20.7617458320129,20.7617458320129,13987.747579118,0.0,1.0
2019-11-26,27.87,28.69,27.87,28.6,11252,20.8590431268277,21.47276452489,20.8590431268277,21.405404859249,15033.9226058109,0.0,1.0
2019-11-27,28.1,28.24,27.8,27.82,3130,21.0311844945769,21.1359661966851,20.8066522757735,20.8216210903604,4182.02788448171,0.0,1.0
2019-11-29,28.19,28.19,28.19,28.19,1357,21.0985441602179,21.0985441602179,21.0985441602179,21.0985441602179,1813.10282403888,0.0,1.0
2019-12-02,27.72,27.96,27.64,27.84,5918,20.746777017426,20.9264027924686,20.6869017590784,20.8365899049473,7907.10575730441,0.0,1.0
2019-12-03,27.75,27.99,27.5,27.5,2212,20.7692302393063,20.948856014349,20.5821200569702,20.5821200569702,2955.47785318645,0.0,1.0
2019-12-04,27.64,28.0,27.64,27.9,4897,20.6869017590784,20.9563404216424,20.6869017590784,20.881496348708,6542.93627805336,0.0,1.0
2019-12-05,27.57,27.57,27.57,27.57,845,20.6345109080243,20.6345109080243,20.6345109080243,20.6345109080243,1129.01391769555,0.0,1.0
2019-12-06,27.74,28.3,27.59,27.6,15651,20.7617458320129,21.1808726404457,20.6494797226112,20.6569641299047,20911.4755335538,0.0,1.0
2019-12-09,27.74,28.09,27.74,27.8,4292,20.7617458320129,21.0237000872834,20.7617458320129,20.8066522757735,5734.58903520624,0.0,1.0
2019-12-10,28.01,28.01,27.4,27.4,4160,20.9638248289359,20.9638248289359,20.5072759840358,20.5072759840358,5558.22236403959,0.0,1.0
2019-12-11,28.36,28.36,27.4,28.06,8682,21.2257790842064,21.2257790842064,20.5072759840358,21.0012468654031,11600.1169626423,0.0,1.0
2019-12-12,28.59,28.59,27.65,27.65,9851,21.3979204519556,21.3979204519556,20.6943861663719,20.6943861663719,13162.0308913832,0.0,1.0
2019-12-13,28.06,28.61,28.05,28.5,23516,21.0012468654031,21.4128892665425,20.9937624581096,21.3305607863146,31419.9896905661,0.0,1.0
2019-12-16,27.97,28.41,27.89,28.41,16234,20.9338871997621,21.2632011206736,20.8740119414145,21.2632011206736,21690.4283312065,0.0,1.0
2019-12-17,27.97,28.05,27.83,27.83,9545,20.9338871997621,20.9937624581096,20.8291054976539,20.8291054976539,12753.1808809514,0.0,1.0
2019-12-18,27.86,28.16,27.86,28.14,6563,20.8515587195342,21.0760909383375,20.8515587195342,21.0611221237506,8768.8974459596,0.0,1.0
2019-12-19,27.88,28.05,27.82,28.03,4250,20.8665275341211,20.9937624581096,20.8216210903604,20.9787936435228,5678.47236710777,0.0,1.0
2019-12-20,28.12,28.12,27.93,27.98,64529,21.0461533091637,21.0461533091637,20.9039495705883,20.9413716070555,86217.9160887289,0.0,1.0
2019-12-23,27.83,27.88,27.81,27.88,3900,20.8291054976539,20.8665275341211,20.814136683067,20.8665275341211,5210.83346628712,0.0,1.0
2019-12-24,27.78,28.02,27.78,28.02,6159,20.7916834611867,20.9713092362293,20.7916834611867,20.9713092362293,8229.10854329804,0.0,1.0
2019-12-26,27.61,27.75,27.61,27.75,11332,20.6644485371981,20.7692302393063,20.6644485371981,20.7692302393063,15140.8114974271,0.0,1.0
2019-12-27,27.87,28.0,27.8,27.89,6396,20.8590431268277,20.9563404216424,20.8066522757735,20.8740119414145,8545.76688471087,0.0,1.0
2019-12-30,27.95,28.06,27.85,27.93,2809,20.9189183851752,21.0012468654031,20.8440743122408,20.9039495705883,3753.13620687193,0.0,1.0
2019-12-31,28.06,28.06,27.79,27.99,6062,21.0012468654031,21.0012468654031,20.7991678684801,20.948856014349,8099.50576221347,0.0,1.0
2020-01-02,27.79,28.05,27.61,28.05,2751,20.7991678684801,20.9937624581096,20.6644485371981,20.9937624581096,3675.64176045023,0.0,1.0
2020-01-03,26.8,27.47,25.76,27.47,101876,20.0582115464292,20.5596668350899,19.279833187911,20.5596668350899,136117.659028581,0.0,1.0
2020-01-06,27.19,27.27,26.8,26.8,10661,20.3501034308735,20.409978689221,20.0582115464292,20.0582115464292,14244.2809189967,0.0,1.0
2020-01-07,27.2,27.29,27.12,27.15,13341,20.3575878381669,20.4249475038079,20.2977125798194,20.3201658016997,17825.0587881376,0.0,1.0
2020-01-08,27.22,27.35,27.22,27.28,9570,20.3725566527538,20.4698539475686,20.3725566527538,20.4174630965145,12786.5836595815,0.0,1.0
2020-01-09,27.4,27.4,27.26,27.3,6794,20.5072759840358,20.5072759840358,20.4024942819276,20.4324319111014,9077.53912050121,0.0,1.0
2020-01-10,27.16,27.46,27.0,27.46,9715,20.3276502089931,20.5521824277965,20.207899692298,20.5521824277965,12980.3197756358,0.0,1.0
2020-01-13,27.2,27.42,26.95,27.42,7070,20.3575878381669,20.5222447986227,20.1704776558308,20.5222447986227,9446.30579657693,0.0,1.0
2020-01-14,27.2,27.24,27.07,27.07,7586,20.3575878381669,20.3875254673407,20.2602905433522,20.2602905433522,10135.7391475011,0.0,1.0
2020-01-15,27.23,27.33,26.94,27.15,9099,20.3800410600473,20.4548851329817,20.1629932485374,20.3201658016997,12157.2753101914,0.0,1.0
2020-01-16,27.13,27.25,27.09,27.09,13934,20.3051969871128,20.3950098746341,20.275259357939,20.275259357939,18617.3726972423,0.0,1.0
2020-01-17,27.13,27.2,27.05,27.2,10486,20.3051969871128,20.3575878381669,20.2453217287653,20.3575878381669,14010.4614685864,0.0,1.0
2020-01-21,27.0,27.17,26.84,27.17,9472,20.207899692298,20.3351346162866,20.088149175603,20.3351346162866,12655.6447673517,0.0,1.0
2020-01-22,27.03,27.04,26.87,26.9,4178,20.2303529141784,20.2378373214718,20.1106023974833,20.1330556193636,5582.27236465323,0.0,1.0
2020-01-23,27.17,27.17,26.87,27.01,4917,20.3351346162866,20.3351346162866,20.1106023974833,20.2153840995915,6569.65850095738,0.0,1.0
2020-01-24,27.1,27.27,26.96,27.09,7733,20.2827437652325,20.409978689221,20.1779620631243,20.275259357939,10332.1474858457,0.0,1.0
2020-01-27,26.95,27.05,26.92,26.92,3914,20.1704776558308,20.2453217287653,20.1480244339505,20.1480244339505,5229.53902231996,0.0,1.0
2020-01-28,27.23,27.23,26.86,26.86,6484,20.3800410600473,20.3800410600473,20.1031179901898,20.1031179901898,8663.34466548863,0.0,1.0
2020-01-29,27.09,27.16,26.82,27.1099,11096,20.275259357939,20.3276502089931,20.0731803610161,20.290153328453,14825.4892671595,0.0,1.0
2020-01-30,26.88,26.89,26.67,26.86,6315,20.2977125798194,20.3052638121779,20.1391367002895,20.2826101151022,8362.87336971989,0.24,1.0
2020-01-31,26.68,26.85,26.4,26.75,25823,20.1466879326481,20.2750588827437,19.9352534266083,20.199546559158,34197.0671458871,0.0,1.0
2020-02-03,26.78,26.85,26.53,26.84,9933,20.2222002562337,20.2750588827437,20.0334194472696,20.2675076503851,13154.1442884288,0.0,1.0
2020-02-04,26.72,26.77,26.57,26.74,5576,20.1768928620824,20.2146490238752,20.0636243767039,20.1919953267995,7384.2251638255,0.0,1.0
2020-02-05,26.94,26.94,26.7,26.7,5069,20.3430199739708,20.3430199739708,20.1617903973652,20.1617903973652,6712.81157737293,0.0,1.0
2020-02-06,26.96,27.06,26.75,26.98,11811,20.3581224386879,20.4336347622735,20.199546559158,20.373224903405,15641.1555613241,0.0,1.0
2020-02-07,26.91,27.03,26.825,26.9827,8713,20.3203662768951,20.4109810651978,20.2561808018473,20.3752637361418,11538.5139620537,0.0,1.0
2020-02-10,27.0,27.0,26.75,26.86,5724,20.3883273681221,20.3883273681221,20.199546559158,20.2826101151022,7580.21966243496,0.0,1.0
2020-02-11,26.91,27.0,26.81,27.0,3215,20.3203662768951,20.3883273681221,20.2448539533094,20.3883273681221,4257.58319614401,0.0,1.0
2020-02-12,26.9,27.0,26.82,27.0,4885,20.3128150445365,20.3883273681221,20.252405185668,20.3883273681221,6469.14274126393,0.0,1.0
2020-02-13,26.99,26.99,26.9,26.92,2492,20.3807761357636,20.3807761357636,20.3128150445365,20.3279175092536,3300.1235846939,0.0,1.0
2020-02-14,27.11,27.32,26.99,27.0,9094,20.4713909240663,20.6299668035962,20.3807761357636,20.3883273681221,12043.0673672578,0.0,1.0
2020-02-18,27.28,27.3,27.04,27.1,8368,20.5997618741619,20.6148643388791,20.4185322975564,20.4638396917078,11081.6348943494,0.0,1.0
2020-02-19,26.95,27.25,26.9,27.17,9625,20.3505712063293,20.5771081770862,20.3128150445365,20.5166983182177,12746.2638453767,0.0,1.0
2020-02-20,27.02,27.08,26.8,26.9,4375,20.4034298328393,20.4487372269906,20.2373027209509,20.3128150445365,5793.75629335305,0.0,1.0
2020-02-21,26.88,27.08,26.78,27.08,13216,20.2977125798194,20.4487372269906,20.2222002562337,20.4487372269906,17501.7790109609,0.0,1.0
2020-02-24,27.0,27.0,26.75,26.8,9888,20.3883273681221,20.3883273681221,20.199546559158,20.2373027209509,13094.5513665543,0.0,1.0
2020-02-25,26.88,26.99,26.7,26.92,35923,20.2977125798194,20.3807761357636,20.1617903973652,20.3279175092536,47572.3673888278,0.0,1.0
2020-02-26,26.8,26.94,26.72,26.89,6475,20.2373027209509,20.3430199739708,20.1768928620824,20.3052638121779,8574.75931416251,0.0,1.0
2020-02-27,26.5,26.88,26.01,26.46,23221,20.010765750194,20.2977125798194,19.6407553646243,19.9805608207597,30751.2719743888,0.0,1.0
2020-02-28,25.87,26.5,25.6,26.21,23296,19.5350381116044,20.010765750194,19.3311548379232,19.7917800117956,30850.5935108464,0.0,1.0
2020-03-02,26.45,26.45,25.7,25.85,29916,19.9730095884011,19.9730095884011,19.4066671615088,19.5199356468873,39617.3744621601,0.0,1.0
2020-03-03,26.64,26.75,26.25,26.28,14287,20.1164830032138,20.199546559158,19.8219849412299,19.8446386383056,18920.0905515738,0.0,1.0
2020-03-04,26.83,26.83,25.91,26.81,29695,20.2599564180266,20.2599564180266,19.5652430410387,20.2448539533094,39324.7070013985,0.0,1.0
2020-03-05,26.57,26.59,25.94,26.35,20344,20.0636243767039,20.078726841421,19.5878967381144,19.8974972648155,26941.2978358799,0.0,1.0
2020-03-06,25.88,26.81,25.57,26.11,25238,19.542589343963,20.2448539533094,19.3085011408475,19.71626768821,33422.3591615187,0.0,1.0
2020-03-09,22.69,25.39,22.36,25.39,21655,17.1337462215812,19.1725789583934,16.8845555537486,19.1725789583934,28677.4382931566,0.0,1.0
2020-03-10,22.95,25.01,22.75,23.22,14047,17.3300782629038,18.885632128768,17.1790536157325,17.533961536585,18602.2616349098,0.0,1.0
2020-03-11,21.14,23.0,20.95,22.97,22842,15.9633052060038,17.3678344246966,15.8198317911911,17.3451807276209,30249.3671434904,0.0,1.0
2020-03-12,18.8,21.0,18.4,19.41,44145,14.1963168340999,15.8575879529839,13.8942675397573,14.6569420079722,58460.6563588731,0.0,1.0
2020-03-13,22.75,23.0,19.62,19.93,28061,17.1790536157325,17.3678344246966,14.8155178875021,15.0496060906176,37160.8217937784,0.0,1.0
2020-03-16,18.0,22.06,18.0,21.67,32499,13.5922182454148,16.6580185829916,13.5922182454148,16.3635205210077,43038.0081777555,0.0,1.0
2020-03-17,22.0,22.6,18.2,18.2,34404,16.6127111888403,17.0657851303541,13.743242892586,13.743242892586,45560.7752037756,0.0,1.0
2020-03-18,20.5,21.19,19.27,20.7,25087,15.4800263350557,16.0010613677966,14.5512247549524,15.631050982227,33222.391801451,0.0,1.0
2020-03-19,21.0,21.62,20.46,20.6,23109,15.8575879529839,16.3257643592148,15.4498214056214,15.5555386586413,30602.951813279,0.0,1.0
2020-03-20,18.9,21.0,18.85,20.87,38008,14.2718291576855,15.8575879529839,14.2340729958927,15.7594219323226,50333.5061023458,0.0,1.0
2020-03-23,19.27,20.65,18.72,19.38,23721,14.5512247549524,15.5932948204342,14.1359069752314,14.6342883108966,31413.415550772,0.0,1.0
2020-03-24,20.7,21.53,19.75,21.2,22382,15.631050982227,16.2578032679878,14.9136839081634,16.0086126001552,29640.1950532178,0.0,1.0
2020-03-25,21.02,21.39,19.76,20.54,10260,15.872690417701,16.1520860149679,14.921235140522,15.51023126449,13587.1861873834,0.0,1.0
2020-03-26,21.5,22.12,21.13,21.17,17564,16.2351495709121,16.703325977143,15.9557539736452,15.9859589030795,23259.7795511892,0.0,1.0
2020-03-27,19.96,21.96,19.96,21.0,15059,15.0722597876933,16.582506259406,15.0722597876933,15.8575879529839,19942.4402335094,0.0,1.0
2020-03-30,20.15,20.74,19.78,19.96,26916,15.215733202506,15.6612559116612,14.9363376052391,15.0722597876933,35644.5130038607,0.0,1.0
2020-03-31,20.45,20.86,19.04,19.77,52952,15.4422701732629,15.751870699964,14.3775464107054,14.9287863728805,70123.653313287,0.0,1.0
2020-04-01,19.03,20.25,18.73,19.5,24862,14.3699951783468,15.2912455260916,14.1434582075899,14.7249030991993,32924.4271920786,0.0,1.0
2020-04-02,18.69,19.68,17.8,19.0,27063,14.1132532781557,14.8608252816535,13.4411935982435,14.3473414812711,35839.1832153173,0.0,1.0
2020-04-03,18.01,18.69,17.8,18.27,23153,13.5997694777733,14.1132532781557,13.4411935982435,13.796101519096,30661.2204480008,0.0,1.0
2020-04-06,20.22,20.22,18.61,18.8,43409,15.2685918290159,15.2685918290159,14.0528434192871,14.1963168340999,57485.9810144373,0.0,1.0
2020-04-07,20.31,20.72,19.68,20.04,24643,15.336552920243,15.6461534469441,14.8608252816535,15.1326696465618,32634.4083056227,0.0,1.0
2020-04-08,20.45,20.56,20.2,20.36,17726,15.4422701732629,15.5253337292071,15.2534893642988,15.3743090820358,23474.3140699374,0.0,1.0
2020-04-09,20.84,20.84,20.44,20.55,24248,15.7367682352469,15.7367682352469,15.4347189409043,15.5177824968485,32111.3148802799,0.0,1.0
2020-04-13,20.44,20.84,20.44,20.84,21945,15.4347189409043,15.7367682352469,15.4347189409043,15.7367682352469,29061.481567459,0.0,1.0
2020-04-14,20.0,21.0,20.0,20.66,26320,15.1024647171275,15.8575879529839,15.1024647171275,15.6008460527927,34855.237860812,0.0,1.0
2020-04-15,19.1,20.0,18.95,20.0,22819,14.4228538048568,15.1024647171275,14.3095853194783,15.1024647171275,30218.9085389767,0.0,1.0
2020-04-16,18.19,19.56,17.89,19.11,28005,13.7356916602275,14.7702104933507,13.5091546894706,14.4304050372153,37086.6617132233,0.0,1.0
2020-04-17,19.31,19.75,18.35,18.64,19259,14.5814296843866,14.9136839081634,13.8565113779645,14.0754971163628,25504.4462751284,0.0,1.0
2020-04-20,18.31,19.85,17.62,18.91,14180,13.8263064485302,14.9891962317491,13.3052714157893,14.2793803900441,18778.3918262278,0.0,1.0
2020-04-21,18.3,18.82,18.28,18.28,16540,13.8187552161717,14.211419298817,13.8036527514545,13.8036527514545,21903.7095067564,0.0,1.0
2020-04-22,18.34,18.85,18.29,18.77,18285,13.8489601456059,14.2340729958927,13.8112039838131,14.1736631370242,24214.5905883339,0.0,1.0
2020-04-23,18.6,19.8,18.18,18.18,19107,14.0452921869286,14.9514400699562,13.7281404278689,13.7281404278689,25303.1546279078,0.0,1.0
2020-04-24,19.43,19.43,18.36,18.46,13678,14.6720444726894,14.6720444726894,13.8640626103231,13.9395749339087,18113.599675539,0.0,1.0
2020-04-27,20.36,20.69,19.57,19.57,19546,15.3743090820358,15.6234997498684,14.7777617257093,14.7777617257093,25884.5166879723,0.0,1.0
2020-04-28,20.8,21.52,20.64,20.81,22765,15.7065633058126,16.2502520356292,15.5857435880756,15.7141145381712,30147.3970327274,0.0,1.0
2020-04-29,23.15,23.89,20.75,21.51,30842,17.4811029100751,18.0398941046088,15.6688071440198,16.2427008032706,40843.6643656217,0.0,1.0
2020-04-30,21.2,23.09,20.86,23.09,12456,16.1973934091193,17.6414063121021,15.9376238921806,17.6414063121021,16303.0676189743,0.25,1.0
2020-05-01,19.93,20.79,18.95,20.56,19861,15.2270778605541,15.8841419328108,14.4783304293778,15.7084154948817,25995.120904018,0.0,1.0
2020-05-04,19.23,20.55,19.12,19.48,25156,14.6922582668568,15.7007752149717,14.6082151878472,14.8832652646058,32925.4952651667,0.0,1.0
2020-05-05,18.64,20.21,18.64,19.77,19960,14.241481752169,15.441005698033,14.241481752169,15.1048333819947,26124.6973085041,0.0,1.0
2020-05-06,18.89,18.91,18.3,18.81,10591,14.4324887499181,14.447769309738,13.9817122352303,14.3713665106384,13862.057574868,0.0,1.0
2020-05-07,18.78,19.22,18.51,19.01,13284,14.3484456709085,14.6846179869468,14.1421581133395,14.5241721088376,17386.7975474032,0.0,1.0
2020-05-08,19.79,20.19,19.28,19.28,11483,15.1201139418146,15.4257251382131,14.7304596664066,14.7304596664066,15029.5540678133,0.0,1.0
2020-05-11,18.96,19.89,18.96,19.54,15381,14.4859707092878,15.1965167409142,14.4859707092878,14.9291069440656,20131.4613878808,0.0,1.0
2020-05-12,17.8,19.12,17.75,19.12,19182,13.5996982397322,14.6082151878472,13.5614968401824,14.6082151878472,25106.4100086035,0.0,1.0
2020-05-13,17.98,18.19,17.5,18.02,24244,13.7372232781115,13.8976691562207,13.3704898424333,13.7677843977514,31731.8217208103,0.0,1.0
2020-05-14,17.89,17.98,17.25,17.58,27430,13.6684607589219,13.7372232781115,13.1794828446843,13.431612081713,35901.8260106346,0.0,1.0
2020-05-15,18.2,18.59,17.94,18.09,16988,13.9053094361307,14.2032803526192,13.7066621584717,13.8212663571211,22234.7874687809,0.0,1.0
2020-05-18,20.17,20.49,18.36,18.98,25656,15.4104445783932,15.654933535512,14.0275539146901,14.5012512691077,33579.9215504499,0.0,1.0
2020-05-19,18.58,19.97,18.22,19.97,11037,14.1956400727092,15.2576389801939,13.9205899959506,15.2576389801939,14445.8058213407,0.0,1.0
2020-05-20,18.89,19.41,18.64,18.8,11461,14.4324887499181,14.8297833052361,14.241481752169,14.3637262307284,15000.7593112608,0.0,1.0
2020-05-21,19.59,19.91,18.89,19.12,8600,14.9673083436154,15.2117973007342,14.4324887499181,14.6082151878472,11256.1321068705,0.0,1.0
2020-05-22,19.24,19.69,19.01,19.69,4037,14.6998985467667,15.043711142715,14.5241721088376,15.043711142715,5283.83782737631,0.0,1.0
2020-05-26,19.86,20.05,19.48,19.94,12035,15.1735959011844,15.3187612194736,14.8832652646058,15.2347181404641,15752.0406867658,0.0,1.0
2020-05-27,20.92,20.93,19.8,20.11,18749,15.9834655716403,15.9911058515503,15.1277542217246,15.3646028989334,24539.6768455483,0.0,1.0
2020-05-28,19.93,21.21,19.93,21.13,10533,15.2270778605541,16.2050336890292,15.2270778605541,16.1439114497495,13786.1441257752,0.0,1.0
2020-05-29,20.1,20.18,19.24,19.68,9129,15.3569626190234,15.4180848583031,14.6998985467667,15.036070862805,11948.5151167001,0.0,1.0
2020-06-01,19.35,20.07,19.35,19.99,16289,14.7839416257763,15.3340417792936,14.7839416257763,15.2729195400139,21319.8995219551,0.0,1.0
2020-06-02,19.27,19.7,19.04,19.62,18055,14.7228193864966,15.051351422625,14.5470929485675,14.9902291833453,23631.3331615752,0.0,1.0
2020-06-03,20.21,20.72,19.72,19.72,9055,15.441005698033,15.8306599734411,15.0666319824449,15.0666319824449,11851.6600264782,0.0,1.0
2020-06-04,20.57,20.73,19.89,20.15,10504,15.7160557747917,15.838300253351,15.1965167409142,15.3951640185733,13748.1874012288,0.0,1.0
2020-06-05,21.0,21.45,20.8,20.8,25030,16.04458781092,16.3884004068683,15.8917822127208,15.8917822127208,32760.5798412755,0.0,1.0
2020-06-08,20.68,21.41,20.54,21.29,16786,15.8000988538012,16.3578392872285,15.6931349350618,16.2661559283089,21970.3992495266,0.0,1.0
2020-06-09,20.05,20.41,20.05,20.27,8644,15.3187612194736,15.5938112962323,15.3187612194736,15.4868473774928,11313.7216199755,0.0,1.0
2020-06-10,19.56,20.01,19.55,20.0,12538,14.9443875038855,15.2882000998338,14.9367472239755,15.2805598199238,16410.3935297607,0.0,1.0
2020-06-11,18.27,19.06,18.25,19.0,27599,13.9587913955004,14.5623735083874,13.9435108356805,14.5165318289276,36123.0220950604,0.0,1.0
2020-06-12,19.21,19.23,18.5,19.15,19584,14.6769777070368,14.6922582668568,14.1345178334295,14.6311360275771,25632.5687419712,0.0,1.0
2020-06-15,19.76,19.76,18.53,18.53,17927,15.0971931020847,15.0971931020847,14.1574386731594,14.1574386731594,23463.8000325428,0.0,1.0
2020-06-16,20.1,20.59,19.7,20.59,37091,15.3569626190234,15.7313363346116,15.051351422625,15.7313363346116,48546.6506948762,0.0,1.0
2020-06-17,19.92,20.31,19.75,19.82,13349,15.2194375806441,15.5174084971326,15.0895528221748,15.1430347815445,17471.8729644901,0.0,1.0
2020-06-18,19.9,19.9,19.54,19.7,5339,15.2041570208242,15.2041570208242,14.9291069440656,15.051351422625,6987.96387425368,0.0,1.0
2020-06-19,19.99,20.0,19.43,19.95,38450,15.2729195400139,15.2805598199238,14.845063865056,15.242358420374,50325.3813382756,0.0,1.0
2020-06-22,19.75,19.94,19.5,19.72,11698,15.0895528221748,15.2347181404641,14.8985458244257,15.0666319824449,15310.957370485,0.0,1.0
2020-06-23,19.9,19.93,19.65,19.65,7161,15.2041570208242,15.2270778605541,15.0131500230752,15.0131500230752,9372.69325782555,0.0,1.0
2020-06-24,19.13,19.65,18.97,19.6,20307,14.6158554677571,15.0131500230752,14.4936109891977,14.9749486235253,26578.8691504907,0.0,1.0
2020-06-25,19.58,19.58,18.9,19.01,9246,14.9596680637054,14.9596680637054,14.440129029828,14.5241721088376,12101.6508674564,0.0,1.0
2020-06-26,19.3,19.45,18.63,19.24,65843,14.7457402262265,14.8603444248759,14.233841472259,14.6998985467667,86178.7798037993,0.0,1.0
2020-06-29,19.62,19.64,19.3,19.3,15539,14.9902291833453,15.0055097431652,14.7457402262265,14.7457402262265,20338.2600940303,0.0,1.0
2020-06-30,19.74,19.86,19.43,19.53,7083,15.0819125422648,15.1735959011844,14.845063865056,14.9214666641556,9270.60275732138,0.0,1.0
2020-07-01,19.58,19.59,19.4,19.44,6686,14.9596680637054,14.9673083436154,14.8221430253261,14.852704144966,8750.98828680655,0.0,1.0
2020-07-02,19.52,19.85,19.35,19.85,7311,14.9138263842457,15.1659556212744,14.7839416257763,15.1659556212744,9569.02114341047,0.0,1.0
2020-07-06,19.58,19.75,19.5,19.74,5112,14.9596680637054,15.0895528221748,14.8985458244257,15.0819125422648,6690.85434073513,0.0,1.0
2020-07-07,18.73,19.38,18.73,19.38,10045,14.3102442713587,14.8068624655062,14.3102442713587,14.8068624655062,13147.4240713388,0.0,1.0
2020-07-08,18.51,18.73,18.43,18.67,10710,14.1421581133395,14.3102442713587,14.0810358740598,14.2644025918989,14017.8110307655,0.0,1.0
2020-07-09,18.03,18.98,17.83,18.6,18639,13.7754246776613,14.5012512691077,13.6226190794621,14.2109206325292,24395.703062786,0.0,1.0
2020-07-10,18.78,18.78,18.03,18.03,9996,14.3484456709085,14.3484456709085,13.7754246776613,13.7754246776613,13083.2902953811,0.0,1.0
2020-07-13,18.94,19.05,18.59,18.78,14868,14.4706901494679,14.5547332284774,14.2032803526192,14.3484456709085,19460.0200191803,0.0,1.0
2020-07-14,18.83,18.95,18.65,18.85,6565,14.3866470704583,14.4783304293778,14.249122032079,14.4019276302782,8592.617125768,0.0,1.0
2020-07-15,19.36,19.84,19.0,19.0,23165,14.7915819056863,15.1583153413644,14.5165318289276,14.5165318289276,30319.5697971691,0.0,1.0
2020-07-16,18.85,19.36,18.75,19.36,9711,14.4019276302782,14.7915819056863,14.3255248311786,14.7915819056863,12710.2673127697,0.0,1.0
2020-07-17,18.25,19.33,18.25,18.77,17667,13.9435108356805,14.7686610659564,13.9435108356805,14.3408053909985,23123.4983641955,0.0,1.0
2020-07-20,18.75,18.79,18.15,18.56,16269,14.3255248311786,14.3560859508184,13.8671080365809,14.1803595128893,21293.7224705437,0.0,1.0
2020-07-21,19.38,19.38,18.77,18.9,11878,14.8068624655062,14.8068624655062,14.3408053909985,14.440129029828,15546.550833187,0.0,1.0
2020-07-22,19.23,19.262,19.04,19.04,4380,14.6922582668568,14.7167071625686,14.5470929485675,14.5470929485675,5732.77425908054,0.0,1.0
2020-07-23,19.185,19.23,19.0,19.11,6931,14.6578770072619,14.6922582668568,14.5165318289276,14.6005749079372,9071.65716659531,0.0,1.0
2020-07-24,19.05,19.3,19.03,19.18,10007,14.5547332284774,14.7457402262265,14.5394526686575,14.6540568673069,13097.6876736574,0.0,1.0
2020-07-27,19.2,19.3,19.05,19.05,7642,14.6693374271269,14.7457402262265,14.5547332284774,14.5547332284774,10002.2513442679,0.0,1.0
2020-07-28,19.26,19.5,19.12,19.12,10878,14.7151791065866,14.8985458244257,14.6082151878472,14.6082151878472,14237.6982626207,0.0,1.0
2020-07-29,19.81,19.98,19.18,19.26,11916,15.1353945016345,15.2652792601039,14.6540568673069,14.7151791065866,15596.2872308685,0.0,1.0
2020-07-30,19.15,19.33,18.945,19.33,3675,14.8221430253261,14.9614634297417,14.6634725647417,14.9614634297417,4748.0482329546,0.25,1.0
2020-07-31,18.5,19.0909,18.41,19.01,10056,14.3190415649365,14.776399492543,14.2493813627287,14.7137827107806,12992.2103484602,0.0,1.0
2020-08-03,18.94,18.94,18.715,18.87,4501,14.6596025535079,14.6596025535079,14.4854520479884,14.6054223962352,5815.22859769488,0.0,1.0
2020-08-04,18.93,18.94,18.72,18.8,5125,14.6518625310404,14.6596025535079,14.4893220592222,14.5512422389625,6621.42780786185,0.0,1.0
2020-08-05,18.97,19.09,18.47,18.94,8852,14.6828226209105,14.7757028905209,14.2958214975339,14.6596025535079,11436.6593083304,0.0,1.0
2020-08-06,19.09,19.2,18.78,18.78,2989,14.7757028905209,14.8608431376638,14.5357621940274,14.5357621940274,3861.74589613641,0.0,1.0
2020-08-07,19.74,19.79,18.865,19.0,6094,15.2788043509106,15.3175044632482,14.6015523850014,14.7060426883131,7873.36215826538,0.0,1.0
2020-08-10,19.73,19.85,19.44,19.44,22151,15.271064328443,15.3639445980534,15.0466036768846,15.0466036768846,28618.7799750143,0.0,1.0
2020-08-11,19.47,20.0,19.47,19.96,11104,15.0698237442872,15.4800449350664,15.0698237442872,15.4490848451963,14346.2115860484,0.0,1.0
2020-08-12,19.43,19.71,19.37,19.71,7510,15.038863654417,15.255584283508,14.9924235196118,15.255584283508,9702.81421210589,0.0,1.0
2020-08-13,18.99,19.28,18.97,19.28,9385,14.6983026658456,14.922763317404,14.6828226209105,14.922763317404,12125.287800348,0.0,1.0
2020-08-14,19.5,19.99,19.015,19.11,7042,15.0930438116898,15.4723049125989,14.7176527220144,14.791182935456,9098.16480448061,0.0,1.0
2020-08-17,19.56,19.7706,19.3896,19.5,7174,15.139483946495,15.3024888196612,15.0075939636482,15.0930438116898,9268.70694509286,0.0,1.0
2020-08-18,19.38,19.68,19.3,19.68,2744,15.0001635420794,15.2323642161054,14.9382433623391,15.2323642161054,3545.20934727276,0.0,1.0
2020-08-19,19.84,20.0,19.48,19.5,13087,15.3562045755859,15.4800449350664,15.0775637667547,15.0930438116898,16908.2196529733,0.0,1.0
2020-08-20,19.49,19.675,19.31,19.65,6268,15.0853037892222,15.2284942048716,14.9459833848066,15.2091441487028,8098.16770725429,0.0,1.0
2020-08-21,19.51,19.61,19.42,19.42,10755,15.1007838341573,15.1781840588326,15.0311236319495,15.0311236319495,13895.3085021569,0.0,1.0
2020-08-24,19.76,20.0,19.7,19.7,3730,15.2942843958456,15.4800449350664,15.2478442610404,15.2478442610404,4819.10745820972,0.0,1.0
2020-08-25,19.71,19.9,19.58,19.9,4319,15.255584283508,15.4026447103911,15.15496399143,15.4026447103911,5580.08716139616,0.0,1.0
2020-08-26,19.27,19.7,19.19,19.7,5851,14.9150232949365,15.2478442610404,14.8531031151962,15.2478442610404,7559.40958122922,0.0,1.0
2020-08-27,20.01,20.1,19.47,19.47,21928,15.487784957534,15.5574451597418,15.0698237442872,15.0698237442872,28330.6671162526,0.0,1.0
2020-08-28,20.11,20.3149,20.0,20.06,6781,15.5651851822093,15.7237782425691,15.4800449350664,15.5264850698716,8760.95648099732,0.0,1.0
2020-08-31,19.95,20.12,19.91,20.01,15573,15.4413448227288,15.5729252046768,15.4103847328586,15.487784957534,20120.0966345039,0.0,1.0
2020-09-01,20.15,20.15,19.83,19.83,9880,15.5961452720794,15.5961452720794,15.3484645531184,15.3484645531184,12764.820827644,0.0,1.0
2020-09-02,20.42,20.43,20.1,20.1,5753,15.8051258787028,15.8128659011704,15.5574451597418,15.5574451597418,7432.79496168377,0.0,1.0
2020-09-03,20.15,20.41,19.86,20.41,13386,15.5961452720794,15.7973858562353,15.371684620521,15.7973858562353,17294.5234411783,0.0,1.0
2020-09-04,19.8,20.35,19.8,20.15,19139,15.3252444857158,15.7509457214301,15.3252444857158,15.5961452720794,24727.318402862,0.0,1.0
2020-09-08,18.88,19.87,18.72,19.87,13714,14.6131624187027,15.3794246429885,14.4893220592222,15.3794246429885,17718.2948208815,0.0,1.0
2020-09-09,18.72,19.16,18.72,19.09,8501,14.4893220592222,14.8298830477936,14.4893220592222,14.7757028905209,10983.1722526114,0.0,1.0
2020-09-10,18.33,18.8,18.27,18.6492,9447,14.1874611829884,14.5512422389625,14.1410210481832,14.434522700152,12205.3909269992,0.0,1.0
2020-09-11,18.58,18.75,18.02,18.35,32926,14.3809617446767,14.5125421266248,13.9475204864949,14.2029412279235,42539.9281954458,0.0,1.0
2020-09-14,18.7,19.05,18.27,18.6,38793,14.4738420142871,14.7447428006508,14.1410210481832,14.3964417896118,50120.0095512947,0.0,1.0
2020-09-15,18.64,18.74,18.54,18.67,5545,14.4274018794819,14.5048021041572,14.3500016548066,14.4506219468845,7164.06189162811,0.0,1.0
2020-09-16,18.42,18.77,18.42,18.77,14529,14.2571213851962,14.5280221715598,14.2571213851962,14.5280221715598,18771.2633405707,0.0,1.0
2020-09-17,18.09,18.5,17.75,18.15,21073,14.0017006437676,14.3190415649365,13.7385398798715,14.0481407785728,27226.0191600142,0.0,1.0
2020-09-18,18.11,18.41,18.0,18.1,62809,14.0171806887027,14.2493813627287,13.9320404415598,14.0094406662351,81148.3432554135,0.0,1.0
2020-09-21,17.94,18.27,17.82,18.0,43419,13.8856003067546,14.1410210481832,13.7927200371442,13.9320404415598,56096.7363882056,0.0,1.0
2020-09-22,17.72,18.0,17.72,18.0,11871,13.7153198124689,13.9320404415598,13.7153198124689,13.9320404415598,15337.1647818786,0.0,1.0
2020-09-23,16.87,17.95,16.75,17.64,21623,13.0574179027285,13.8933403292221,12.9645376331181,13.6533996327286,27936.6114125653,0.0,1.0
2020-09-24,16.96,17.4686,16.53,16.9,22974,13.1270781049363,13.5207356476351,12.7942571388324,13.0806379701311,29682.0843820134,0.0,1.0
2020-09-25,17.39,17.455,16.83,16.83,12868,13.4598990710403,13.5102092170792,13.0264578128584,13.0264578128584,16625.2747378666,0.0,1.0
2020-09-28,17.24,18.0,17.085,17.45,45064,13.3437987340273,13.9320404415598,13.2238283857805,13.5063392058455,58222.0532162899,0.0,1.0
2020-09-29,16.91,17.1093,16.87,16.87,14690,13.0883779925987,13.2426366403766,13.0574179027285,13.0574179027285,18979.2730726811,0.0,1.0
2020-09-30,16.89,17.155,16.84,16.95,28936,13.0728979476636,13.2780085430532,13.0341978353259,13.1193380824688,37384.9043996665,0.0,1.0
2020-10-01,16.81,17.0,16.68,16.9523,17309,13.0109777679233,13.1580381948065,12.9103574758454,13.1211182876363,22362.9841807378,0.0,1.0
2020-10-02,16.79,16.99,16.62,16.75,43687,12.9954977229883,13.1502981723389,12.8639173410402,12.9645376331181,56442.9886130849,0.0,1.0
2020-10-05,17.26,17.4,16.775,16.8,94405,13.3592787789623,13.4676390935078,12.983887689287,13.0032377454558,121969.9301856,0.0,1.0
2020-10-06,17.85,18.4,16.92,17.26,35666,13.8159401045468,14.2416413402611,13.0961180150662,13.3592787789623,46079.9695990636,0.0,1.0
2020-10-07,18.34,18.49,17.81,18.13,16967,14.1952012054559,14.3113015424689,13.7849800146767,14.0326607336377,21921.1249982424,0.0,1.0
2020-10-08,18.72,18.99,17.81,18.34,13675,14.4893220592222,14.6983026658456,13.7849800146767,14.1952012054559,17667.907370246,0.0,1.0
2020-10-09,18.78,18.91,18.0101,18.0101,14229,14.5357621940274,14.6363824861053,13.939857864252,13.939857864252,18383.667566452,0.0,1.0
2020-10-12,18.73,19.41,18.2077,18.77,6806,14.4970620816897,15.023383609482,14.0928007082105,14.5280221715598,8793.25612884056,0.0,1.0
2020-10-13,18.65,19.4,18.03,18.71,4069,14.4351419019495,15.0156435870144,13.9552605089624,14.4815820367547,5257.09068296386,0.0,1.0
2020-10-14,18.43,18.56,17.74,17.74,5217,14.2648614076637,14.3654816997417,13.7307998574039,13.7307998574039,6740.29051192495,0.0,1.0
2020-10-15,19.52,19.52,18.1,18.5,15710,15.1085238566248,15.1085238566248,14.0094406662351,14.3190415649365,20297.0987046849,0.0,1.0
2020-10-16,20.02,20.36,18.82,19.39,65116,15.4955249800015,15.7586857438976,14.5667222838975,15.0079035645469,84128.9547583869,0.0,1.0
2020-10-19,18.83,20.15,18.83,20.06,9353,14.574462306365,15.5961452720794,14.574462306365,15.5264850698716,12083.9442511087,0.0,1.0
2020-10-20,18.9,19.18,18.83,19.18,5480,14.6286424636378,14.8453630927287,14.574462306365,14.8453630927287,7080.08280723569,0.0,1.0
2020-10-21,19.27,19.27,18.9,18.91,6413,14.9150232949365,14.9150232949365,14.6286424636378,14.6363824861053,8285.505664745,0.0,1.0
2020-10-22,20.01,20.27,19.26,19.44,25879,15.487784957534,15.6890255416898,14.907283272469,15.0466036768846,33435.3034613964,0.0,1.0
2020-10-23,19.88,20.1405,19.6,20.07,11689,15.387164665456,15.5887922507353,15.1704440363651,15.5342250923392,15102.02334558,0.0,1.0
2020-10-26,19.82,20.1942,19.16,19.69,11339,15.3407245306508,15.6303561713859,14.8298830477936,15.2401042385729,14649.8282757748,0.0,1.0
2020-10-27,19.47,19.99,19.32,19.97,8604,15.0698237442872,15.4723049125989,14.9537234072742,15.4568248676638,11116.2468017255,0.0,1.0
2020-10-28,19.17,19.845,19.0,19.18,13083,14.8376230702612,15.3600745868197,14.7060426883131,14.8453630927287,16903.0517093184,0.0,1.0
2020-10-29,18.79,19.31,18.35,19.01,15809,14.7370027781832,15.1448389380904,14.3919106428772,14.9095488458363,20156.8198412609,0.25,1.0
2020-10-30,19.3,19.36,18.82,18.89,18336,15.1369959350153,15.1840539534661,14.7605317874087,14.8154328089346,23378.7999626388,0.0,1.0
2020-11-02,19.35,19.53,19.115,19.115,8205,15.1762109503909,15.3173850057434,14.9919003781252,14.9919003781252,10461.5539754283,0.0,1.0
2020-11-03,19.59,19.72,19.2,19.5,24560,15.3644430241942,15.466402064171,15.0585659042639,15.293855996518,31314.5357265714,0.0,1.0
2020-11-04,18.79,19.51,18.79,19.49,3534,14.7370027781832,15.3016989995931,14.7370027781832,15.2860129934429,4505.92708704004,0.0,1.0
2020-11-05,19.21,19.47,18.71,18.78,16767,15.066408907339,15.2703269872926,14.6742587535821,14.7291597751081,21378.2907380872,0.0,1.0
2020-11-06,18.82,19.52,18.82,19.13,8721,14.7605317874087,15.3095420026683,14.7605317874087,15.0036648827379,11119.4652309213,0.0,1.0
2020-11-09,19.88,20.91,19.09,19.15,42897,15.5918901133732,16.3997194301124,14.9722928704374,15.0193508888882,54694.6107110233,0.0,1.0
2020-11-10,20.64,21.56,20.15,20.15,30316,16.1879583470837,16.9095146299963,15.8036511964019,15.8036511964019,38653.5612820332,0.0,1.0
2020-11-11,20.52,21.06,20.2,21.06,20603,16.093842310182,16.5173644762394,15.8428662117776,16.5173644762394,26269.2744126445,0.0,1.0
2020-11-12,19.97,20.52,19.67,20.2694,19210,15.6624771410495,16.093842310182,15.4271870487953,15.8972966531191,24493.1690271756,0.0,1.0
2020-11-13,20.38,20.51,20.08,20.23,22750,15.9840402671301,16.0859993071069,15.748750174876,15.866395221003,29006.7462450935,0.0,1.0
2020-11-16,21.26,21.73,20.705,20.74,31911,16.6742245377422,17.0428456822737,16.2389378670721,16.266388377835,40687.2210737222,0.0,1.0
2020-11-17,21.18,21.75,20.7485,21.2,22425,16.6114805131411,17.0585316884239,16.2730549304489,16.6271665192914,28592.3641558779,0.0,1.0
2020-11-18,21.08,21.74,21.01,21.35,18148,16.5330504823897,17.0506886853488,16.4781494608638,16.7448115654184,23139.0958618004,0.0,1.0
2020-11-19,21.08,21.23,20.5094,20.82,8563,16.5330504823897,16.6506955285168,16.0855287269224,16.3291324024361,10918.0117844719,0.0,1.0
2020-11-20,21.54,21.54,20.5522,20.78,22218,16.893828623846,16.893828623846,16.119096780084,16.2977603901356,28328.434640593,0.0,1.0
2020-11-23,21.59,22.0,21.32,21.74,13064,16.9330436392217,17.2546067653024,16.721282556193,17.0506886853488,16656.8849646551,0.0,1.0
2020-11-24,22.33,22.41,21.93,21.98,16542,17.5134258667819,17.576169891383,17.1997057437764,17.2389207591521,21091.4108301687,0.0,1.0
2020-11-25,22.29,22.75,22.01,22.04,11475,17.4820538544814,17.8428319959377,17.2624497683775,17.2859787776029,14630.8753038438,0.0,1.0
2020-11-27,21.99,22.19,21.57,22.18,7919,17.2467637622272,17.40362382373,16.9173576330715,17.3957808206548,10096.8977369185,0.0,1.0
2020-11-30,21.51,22.34,21.51,22.34,15219,16.8702996146206,17.521268869857,16.8702996146206,17.521268869857,19404.5569716079,0.0,1.0
2020-12-01,22.03,22.915,21.75,22.05,22312,17.2781357745278,17.9722415466774,17.0585316884239,17.2938217806781,28448.2866910121,0.0,1.0
2020-12-02,21.53,22.45,21.5,22.16,21649,16.8859856207709,17.6075419036835,16.8624566115455,17.3800948145046,27602.9472290123,0.0,1.0
2020-12-03,21.8,21.8438,21.42,21.64,5841,17.0977467037996,17.1320990572687,16.7997125869444,16.9722586545974,7447.40240956446,0.0,1.0
2020-12-04,22.03,22.26,21.57,22.07,11946,17.2781357745278,17.4585248452559,16.9173576330715,17.3095077868283,15231.4105777533,0.0,1.0
2020-12-07,22.76,23.26,21.81,22.01,43461,17.8506749990128,18.2428251527697,17.1055897068748,17.2624497683775,55413.723013539,0.0,1.0
2020-12-08,23.22,23.23,22.5,22.8,17775,18.2114531404691,18.2192961435443,17.6467569190592,17.8820470113134,22663.5127255621,0.0,1.0
2020-12-09,24.16,25.637,23.105,23.2,50498,18.9486954295321,20.1071069837298,18.1212586051051,18.1957671343189,64386.0515114167,0.0,1.0
2020-12-10,24.57,25.15,23.89,24.1,40817,19.2702585556127,19.7251527339707,18.7369343465033,18.9016374110812,52042.5653400432,0.0,1.0
2020-12-11,25.39,26.865,23.9,24.4,32097,19.913384807774,21.0702277613567,18.7447773495785,19.1369275033353,40924.3751309347,0.0,1.0
2020-12-14,25.23,26.24,25.1,25.49,43814,19.7878967585718,20.5800400691606,19.685937718595,19.9918148385253,55863.8057135176,0.0,1.0
2020-12-15,26.16,26.47,25.2,25.48,28949,20.5172960445595,20.7604291398888,19.7643677493463,19.9839718354502,36910.6064637017,0.0,1.0
2020-12-16,26.36,26.5,25.75,26.37,76638,20.6741561060623,20.7839581491142,20.1957329184789,20.6819991091374,97715.1217024825,0.0,1.0
2020-12-17,26.36,26.58,25.83,26.58,58121,20.6741561060623,20.8467021737153,20.25847694308,20.8467021737153,74105.5427916959,0.0,1.0
2020-12-18,25.09,26.61,24.82,26.5,125283,19.6780947155198,20.8702311829407,19.4663336324911,20.7839581491142,159738.557794464,0.0,1.0
2020-12-21,24.19,25.39,23.77,25.06,67629,18.9722244387575,19.913384807774,18.6428183096017,19.6545657062944,86228.4501894254,0.0,1.0
2020-12-22,24.98,24.98,23.81,24.19,74249,19.5918216816933,19.5918216816933,18.6741903219022,18.9722244387575,94669.0945912946,0.0,1.0
2020-12-23,25.24,25.345,23.0579,24.99,15759,19.7957397616469,19.8780912939358,18.0843180606212,19.5996646847685,20093.0687506123,0.0,1.0
2020-12-24,24.92,25.21,24.81,25.05,6137,19.5447636632425,19.7722107524215,19.458490629416,19.6467227032193,7824.80886620391,0.0,1.0
2020-12-28,24.69,25.23,24.63,24.95,17725,19.3643745925143,19.7878967585718,19.3173165740635,19.5682926724679,22599.7616349136,0.0,1.0
2020-12-29,23.9,24.65,23.74,24.65,50121,18.7447773495785,19.3330025802138,18.6192893003763,19.3330025802138,63905.3682879267,0.0,1.0
2020-12-30,23.63,24.02,23.5,23.9,22637,18.5330162665498,18.8388933864801,18.431057226573,18.7447773495785,28862.6687802277,0.0,1.0
2020-12-31,24.02,24.24,23.56,23.72,18892,18.8388933864801,19.0114394541331,18.4781152450238,18.603603294226,24087.7120906509,0.0,1.0
2021-01-04,23.31,24.04,23.23,24.04,21033,18.2820401681454,18.8545793926304,18.2192961435443,18.8545793926304,26817.533792222,0.0,1.0
2021-01-05,23.37,23.78,23.02,23.23,17561,18.3290981865962,18.6506613126768,18.0545930789664,18.2192961435443,22390.6580575863,0.0,1.0
2021-01-06,24.23,24.43,23.57,23.62,40492,19.003596451058,19.1604565125608,18.4859582480989,18.5251732634746,51628.1832508276,0.0,1.0
2021-01-07,24.15,24.46,23.96,24.44,33675,18.9408524264569,19.1839855217862,18.7918353680293,19.1682995156359,42936.3595518033,0.0,1.0
2021-01-08,24.14,24.38,23.52,24.38,23323,18.9330094233818,19.1212414971851,18.4467432327233,19.1212414971851,29737.333743926,0.0,1.0
2021-01-11,23.85,24.15,23.54,24.15,19663,18.7055623342028,18.9408524264569,18.4624292388735,18.9408524264569,25070.7539084516,0.0,1.0
2021-01-12,24.64,24.79,23.81,23.81,18527,19.3251595771386,19.4428046232657,18.6741903219022,18.6741903219022,23622.3291289165,0.0,1.0
2021-01-13,25.2,25.52,24.5,24.5,30972,19.7643677493463,20.0153438477507,19.2153575340867,19.2153575340867,39489.9755913424,0.0,1.0
2021-01-14,25.08,25.65,25.0,25.33,18542,19.6702517124447,20.1173028877275,19.6075076878436,19.8663267893231,23641.454456111,0.0,1.0
2021-01-15,24.91,24.99,24.6,24.99,20479,19.5369206601674,19.5996646847685,19.2937875648381,19.5996646847685,26111.171707836,0.0,1.0
2021-01-19,24.73,24.95,24.3124,24.91,21731,19.3957466048149,19.5682926724679,19.0682227963971,19.5369206601674,27707.4990176759,0.0,1.0
2021-01-20,24.32,24.7114,24.1,24.7114,11797,19.0741834787342,19.3811586190951,18.9016374110812,19.3811586190951,15041.4323276206,0.0,1.0
2021-01-21,24.05,24.4,23.83,24.22,14862,18.8624223957055,19.1369275033353,18.6898763280525,18.9957534479829,18949.3741843772,0.0,1.0
2021-01-22,24.47,24.52,23.85,24.11,18226,19.1918285248613,19.231043540237,18.7055623342028,18.9094804141564,23238.5475632121,0.0,1.0
2021-01-25,24.25,24.46,23.922,24.17,10504,19.0192824572083,19.1839855217862,18.7620319563438,18.9565384326072,13392.8291234489,0.0,1.0
2021-01-26,23.71,24.52,23.7,24.4,17899,18.5957602911509,19.231043540237,18.5879172880757,19.1369275033353,22821.6154303705,0.0,1.0
2021-01-27,23.35,24.13,22.74,23.6,32454,18.3134121804459,18.9251664203066,17.8349889928625,18.5094872573244,41379.5579181656,0.0,1.0
2021-01-28,22.9,23.74,22.85,23.7,25711,17.9604770420647,18.6192893003763,17.921262026689,18.5879172880757,32782.0858333012,0.0,1.0
2021-01-29,22.51,23.0299,22.05,22.9,28019,17.8506749990128,18.2629613576084,17.4858899923693,18.1599492437758,35332.4280473921,0.25,1.0
2021-02-01,22.29,22.8598,22.25,22.51,18430,17.6762126045311,18.1280702062387,17.6444921691708,17.8506749990128,23240.5385243383,0.0,1.0
2021-02-02,22.75,23.37,22.57,22.57,25282,18.0409976111747,18.5326643592594,17.8982556520533,17.8982556520533,31881.0252291004,0.0,1.0
2021-02-03,22.34,22.94,22.34,22.94,17091,17.7158631487315,18.1916696791361,17.7158631487315,18.1916696791361,21552.0371090323,0.0,1.0
2021-02-04,23.39,23.46,22.46,22.46,15778,18.5485245769396,18.6040353388201,17.8110244548124,17.8110244548124,19896.322128975,0.0,1.0
2021-02-05,23.38,23.83,23.1,23.53,11471,18.5405944680995,18.8974493659029,18.3185514205773,18.6595461007006,14465.1230283605,0.0,1.0
2021-02-08,23.03,23.38,22.8568,23.38,14190,18.2630406586968,18.5405944680995,18.1256911735867,18.5405944680995,17893.8275453261,0.0,1.0
2021-02-09,23.08,23.43,23.04,23.14,8485,18.3026912028972,18.5802450122999,18.2709707675369,18.3502718559376,10699.727041726,0.0,1.0
2021-02-10,22.9,23.295,22.9,23.05,10115,18.1599492437758,18.4731885429588,18.1599492437758,18.278900876377,12755.1843284689,0.0,1.0
2021-02-11,22.6,23.22,22.6,23.17,13673,17.9220459785735,18.4137127266583,17.9220459785735,18.3740621824579,17241.8818905739,0.0,1.0
2021-02-12,22.49,22.98,22.21,22.52,13327,17.8348147813327,18.2233901144964,17.6127717338105,17.8586051078529,16805.5700984187,0.0,1.0
2021-02-16,22.6,22.85,22.28,22.85,20737,17.9220459785735,18.1202986995754,17.668282495691,18.1202986995754,26149.7041442867,0.0,1.0
2021-02-17,22.6,22.99,22.41,22.62,11951,17.9220459785735,18.2313202233365,17.771373910612,17.9379061962537,15070.4110637204,0.0,1.0
2021-02-18,22.31,22.65,22.3,22.3,17528,17.6920728222113,17.9616965227739,17.6841427133712,17.6841427133712,22103.1014245579,0.0,1.0
2021-02-19,22.48,22.64,22.06,22.3,20642,17.8268846724926,17.9537664139338,17.4938201012094,17.6841427133712,26029.907553955,0.0,1.0
2021-02-22,22.71,23.495,22.29,22.3,28411,18.0092771758143,18.6317907197604,17.6762126045311,17.6841427133712,35826.7466096027,0.0,1.0
2021-02-23,23.31,23.5,22.4468,22.88,24498,18.485083706219,18.6357557741804,17.8005567111435,18.1440890260956,30892.3881046792,0.0,1.0
2021-02-24,23.27,23.47,22.9175,23.31,25784,18.4533632708586,18.6119654476602,18.1738269342459,18.485083706219,32514.0556327477,0.0,1.0
2021-02-25,23.37,24.0699,23.061,23.27,42389,18.5326643592594,19.0876926769764,18.287623996101,18.4533632708586,53453.2386059782,0.0,1.0
2021-02-26,22.86,23.5,22.83,23.5,15499,18.1282288084155,18.6357557741804,18.1044384818953,18.6357557741804,19544.4984584221,0.0,1.0
2021-03-01,23.15,23.23,22.87,23.16,33279,18.3582019647777,18.4216428354983,18.1361589172556,18.3661320736178,41965.376101544,0.0,1.0
2021-03-02,23.14,23.33,23.01,23.15,16551,18.3502718559376,18.5009439238991,18.2471804410166,18.3582019647777,20871.0880692525,0.0,1.0
2021-03-03,23.99,24.459,23.1,23.3214,57457,19.0243311073442,19.3962532119438,18.3185514205773,18.4941240302966,72454.2388493166,0.0,1.0
2021-03-04,24.81,25.2061,23.8854,24.0,40086,19.6746000322305,19.9887116433859,18.941382168877,19.0322612161842,50549.117052991,0.0,1.0
2021-03-05,25.88,26.9516,24.5,24.99,60823,20.5231216781187,21.3729121414213,19.4287666581881,19.8173419913518,76698.8211972777,0.0,1.0
2021-03-08,26.705,26.9,25.73,25.8,37119,21.177355657425,21.3319927798065,20.4041700455175,20.4596808073981,46807.6803844229,0.0,1.0
2021-03-09,27.22,27.9,26.11,26.87,33805,21.585756262689,22.1250036638142,20.7055141814404,21.3082024532863,42628.6709069591,0.0,1.0
2021-03-10,27.47,27.63,26.43,27.04,27795,21.7840089836909,21.9108907251321,20.9592776643229,21.4430143035676,35049.9602975574,0.0,1.0
2021-03-11,27.15,27.64,26.87,27.64,13433,21.5302455008084,21.9188208339722,21.3082024532863,21.9188208339722,16939.237872894,0.0,1.0
2021-03-12,26.79,27.66,26.58,27.15,13511,21.2447615825657,21.9346810516523,21.0782292969241,21.5302455008084,17037.59717864,0.0,1.0
2021-03-15,26.14,26.91,25.46,26.91,20378,20.7293045079607,21.3399228886466,20.1900571068355,21.3399228886466,25696.9991345071,0.0,1.0
2021-03-16,25.94,26.7597,25.41,25.96,17153,20.5707023311591,21.2207333527802,20.1504065626351,20.5865625488393,21630.220146933,0.0,1.0
2021-03-17,26.37,26.82,25.8,25.8,21241,20.9116970112824,21.2685519090859,20.4596808073981,20.4596808073981,26785.2565814146,0.0,1.0
2021-03-18,26.4,26.8,26.14,26.7,17415,20.9354873378027,21.2526916914057,20.7293045079607,21.173390603005,21960.6065329002,0.0,1.0
2021-03-19,26.99,26.99,25.48,26.35,118986,21.4033637593672,21.4033637593672,20.2059173245156,20.8958367936023,150043.33786527,0.0,1.0
2021-03-22,25.85,26.7202,25.51,26.66,29457,20.4993313515985,21.1894094228619,20.2297076510358,21.1416701676447,37145.7701199909,0.0,1.0
2021-03-23,25.75,26.14,25.0,25.59,39015,20.4200302631977,20.7293045079607,19.8252721001919,20.2931485217565,49198.5681240943,0.0,1.0
2021-03-24,25.8,26.69,25.66,26.01,19093,20.4596808073981,21.1654604941649,20.348659283637,20.6262130930397,24076.5926231791,0.0,1.0
2021-03-25,26.11,26.37,25.15,25.85,15797,20.7055141814404,20.9116970112824,19.9442237327931,20.4993313515985,19920.2814470414,0.0,1.0
2021-03-26,26.53,26.84,26.07,26.5,15548,21.0385787527237,21.284412126766,20.6737937460801,21.0147884262034,19606.2882786984,0.0,1.0
2021-03-29,25.75,26.51,25.0386,26.51,13935,20.4200302631977,21.0227185350435,19.8558823203146,21.0227185350435,17572.2682765412,0.0,1.0
2021-03-30,25.9,26.7,25.75,26.3841,9989,20.5389818957988,21.173390603005,20.4200302631977,20.922878464747,12596.296219187,0.0,1.0
2021-03-31,25.58,26.1,25.2699,26.1,27727,20.2852184129164,20.6975840726004,20.0393057377856,20.6975840726004,34964.2111592147,0.0,1.0
2021-04-01,26.02,26.02,25.56,25.71,10202,20.6341432018798,20.6341432018798,20.2693581952362,20.3883098278374,12864.8927848779,0.0,1.0
2021-04-05,25.75,26.205,25.4087,26.12,19289,20.4200302631977,20.7808502154212,20.1493756484859,20.7134442902805,24323.7519042844,0.0,1.0
2021-04-06,25.75,25.83,25.625,25.75,14580,20.4200302631977,20.4834711339183,20.3209039026967,20.4200302631977,18385.624074056,0.0,1.0
2021-04-07,25.4,25.765,25.11,25.51,16098,20.142476453795,20.4319254264578,19.9125032974328,20.2297076510358,20299.8474858816,0.0,1.0
2021-04-08,25.33,25.5,25.05,25.395,17701,20.0869656919145,20.2217775421958,19.8649226443923,20.138511399375,22321.2573206355,0.0,1.0
2021-04-09,25.55,25.725,25.285,25.53,9263,20.2614280863961,20.4002049910975,20.0512802021341,20.245567868716,11680.7980657052,0.0,1.0
2021-04-12,25.45,25.64,25.2,25.6,20993,20.1821269979954,20.3327990659568,19.9838742769935,20.3010786305965,26472.5244298119,0.0,1.0
2021-04-13,25.4,25.7,25.22,25.32,10161,20.142476453795,20.3803797189973,19.9997344946736,20.0790355830744,12813.1910985242,0.0,1.0
2021-04-14,25.52,25.74,25.4,25.556,6844,20.2376377598759,20.4121001543576,20.142476453795,20.2661861517002,8630.39857083948,0.0,1.0
2021-04-15,25.59,25.59,25.275,25.42,6907,20.2931485217565,20.2931485217565,20.043350093294,20.1583366714752,8709.84262548043,0.0,1.0
2021-04-16,25.3,25.89,25.23,25.89,22269,20.0631753653942,20.5310517869588,20.0076646035137,20.5310517869588,28081.581790477,0.0,1.0
2021-04-19,25.3,25.36,25.01,25.3,16786,20.0631753653942,20.1107560184347,19.833202209032,20.0631753653942,21167.4270032308,0.0,1.0
2021-04-20,25.2,25.7843,25.0,25.37,21181,19.9838742769935,20.4472305365191,19.8252721001919,20.1186861272748,26709.5955769945,0.0,1.0
2021-04-21,25.3,25.53,25.03,25.21,16166,20.0631753653942,20.245567868716,19.8490624267122,19.9918043858335,20385.5966242243,0.0,1.0
2021-04-22,25.3,25.6,25.1532,25.44,16033,20.0631753653942,20.3010786305965,19.9467613676219,20.1741968891553,20217.88139776,0.0,1.0
2021-04-23,25.34,25.72,25.31,25.54,16837,20.0948958007545,20.3962399366775,20.0711054742343,20.2534979775561,21231.7388569878,0.0,1.0
2021-04-26,25.57,25.76,25.35,25.51,21082,20.2772883040763,20.4279603720378,20.1028259095946,20.2297076510358,26584.7549197016,0.0,1.0
2021-04-27,25.3,26.0,25.25,25.8,30888,20.0631753653942,20.6182829841996,20.0235248211938,20.4596808073981,38950.2850754076,0.0,1.0
2021-04-28,25.36,25.6599,25.2,25.33,24650,20.1107560184347,20.3485799825486,19.9838742769935,20.0869656919145,31084.0626492099,0.0,1.0
2021-04-29,25.33,25.38,25.01,25.26,20239,20.2931485217565,20.3332060593043,20.03678028145,20.2370679691894,25262.4115696181,0.26,1.0
2021-04-30,25.28,25.34,25.1,25.21,32658,20.2530909842086,20.301160029266,20.1088838490362,20.1970104316415,40763.863681041,0.0,1.0
2021-05-03,25.53,25.68,25.195,25.195,24502,20.453378671948,20.5735512845916,20.1849931703772,20.1849931703772,30583.5074993223,0.0,1.0
2021-05-04,25.09,25.67,25.09,25.55,14691,20.1008723415266,20.565539777082,20.1008723415266,20.4694016869671,18337.3728133436,0.0,1.0
2021-05-05,25.22,25.4,25.0,25.23,32958,20.2050219391511,20.3492290743235,20.0287687739404,20.2130334466607,41138.3250413299,0.0,1.0
2021-05-06,25.34,25.37,25.05,25.33,32515,20.301160029266,20.3251945517948,20.0688263114883,20.2931485217565,40585.3704326368,0.0,1.0
2021-05-07,25.32,25.47,25.01,25.11,31962,20.2851370142469,20.4053096268905,20.03678028145,20.1168953565458,39895.113325171,0.0,1.0
2021-05-10,25.25,25.575,25.11,25.27,28629,20.2290564616798,20.4894304557411,20.1168953565458,20.245079476699,35734.8476123623,0.0,1.0
2021-05-11,25.2,25.47,25.0,25.0,25540,20.188998924132,20.4053096268905,20.0287687739404,20.0287687739404,31879.1438059216,0.0,1.0
2021-05-12,24.52,25.439,24.27,25.27,35333,19.6442164134808,20.3804739536108,19.4439287257414,20.245079476699,44102.810810283,0.0,1.0
2021-05-13,25.75,25.75,24.63,24.63,29138,20.6296318371587,20.6296318371587,19.7323429960861,19.7323429960861,36370.1837203188,0.0,1.0
2021-05-14,26.0,26.1,25.58,25.75,30448,20.8299195248981,20.9100345999938,20.4934362094959,20.6296318371587,38005.3316602467,0.0,1.0
2021-05-17,25.82,26.13,25.6381,25.88,18717,20.6857123897257,20.9340691225225,20.5399830681265,20.7337814347831,23362.6442684195,0.0,1.0
2021-05-18,25.45,25.99,25.2,25.89,26783,20.3892866118714,20.8219080173885,20.188998924132,20.7417929422927,33430.6620420516,0.0,1.0
2021-05-19,25.38,25.51,24.72,25.38,46690,20.3332060593043,20.4373556569288,19.8044465636723,20.3332060593043,58278.6697062836,0.0,1.0
2021-05-20,25.15,25.65,24.8101,25.52,48096,20.1489413865841,20.5495167620629,19.8766302463336,20.4453671644384,60033.6452815037,0.0,1.0
2021-05-21,25.37,26.1067,25.2101,25.3,20035,20.3251945517948,20.9154023100252,20.1970905467166,20.2691139992277,25007.7778446217,0.0,1.0
2021-05-24,25.6,25.73,25.11,25.43,19087,20.509459224515,20.6136088221395,20.1168953565458,20.3732635968522,23824.4799461091,0.0,1.0
2021-05-25,24.87,25.8,24.79,25.78,29946,19.924619176316,20.6696893747065,19.8605271162393,20.6536663596874,37378.73298403,0.0,1.0
2021-05-26,25.16,25.2299,24.86,25.0,17965,20.1569528940937,20.2129533315856,19.9166076688064,20.0287687739404,22423.9944586289,0.0,1.0
2021-05-27,25.43,25.49,25.28,25.33,12500,20.3732635968522,20.4213326419097,20.2530909842086,20.2931485217565,15602.5566787009,0.0,1.0
2021-05-28,25.3,25.53,25.11,25.34,31841,20.2691139992277,20.453378671948,20.1168953565458,20.301160029266,39744.0805765212,0.0,1.0
2021-06-01,25.7,25.75,25.3171,25.47,19454,20.5895742996108,20.6296318371587,20.2828136770691,20.4053096268905,24282.5710101957,0.0,1.0
2021-06-02,25.45,25.79,25.26,25.79,18896,20.3892866118714,20.661677867197,20.2370679691894,20.661677867197,23586.0728800585,0.0,1.0
2021-06-03,25.52,25.66,25.05,25.31,19699,20.4453671644384,20.5575282695725,20.0688263114883,20.2771255067373,24588.3811210983,0.0,1.0
2021-06-04,25.71,26.03,25.5,25.5,26175,20.5975858071203,20.8539540474268,20.4293441494193,20.4293441494193,32671.7536851997,0.0,1.0
2021-06-07,25.34,25.9,25.06,25.75,38497,20.301160029266,20.7498044498023,20.0768378189979,20.6296318371587,48052.1299567959,0.0,1.0
2021-06-08,25.18,25.4,25.0101,25.4,21428,20.1729759091128,20.3492290743235,20.0368603965251,20.3492290743235,26746.5267608962,0.0,1.0
2021-06-09,25.16,25.3899,25.105,25.18,32165,20.1569528940937,20.3411374517388,20.112889602791,20.1729759091128,40148.498845633,0.0,1.0
2021-06-10,25.19,25.4776,25.15,25.4401,23350,20.1809874166224,20.4113983725978,20.1489413865841,20.3813552194369,29145.5758758132,0.0,1.0
2021-06-11,25.12,25.2399,25.0,25.2,25314,20.1249068640554,20.2209648390952,20.0287687739404,20.188998924132,31597.0495811706,0.0,1.0
2021-06-14,24.97,25.21,24.92,25.03,34500,20.0047342514117,20.1970104316415,19.9646767138638,20.0528032964692,43063.0564332144,0.0,1.0
2021-06-15,25.15,25.43,24.98,25.139,29730,20.1489413865841,20.3732635968522,20.0127457589213,20.1401287283235,37109.1208046221,0.0,1.0
2021-06-16,25.15,25.25,24.86,25.04,33036,20.1489413865841,20.2290564616798,19.9166076688064,20.0608148039787,41235.6849950049,0.0,1.0
2021-06-17,24.77,25.09,24.65,25.08,38137,19.8445041012202,20.1008723415266,19.7483660111053,20.092860834017,47602.7763244492,0.0,1.0
2021-06-18,24.67,24.82,24.36,24.8,63983,19.7643890261244,19.8845616387681,19.5160322933276,19.8685386237489,79863.8707178656,0.0,1.0
2021-06-21,24.55,25.13,24.4501,24.74,48339,19.6682509360095,20.1329183715649,19.5882159759888,19.8204695786915,60336.9589833378,0.0,1.0
2021-06-22,24.85,25.1,24.2,24.55,47947,19.9085961612968,20.1088838490362,19.3878481731743,19.6682509360095,59847.6628058937,0.0,1.0
2021-06-23,24.81,25.15,24.49,24.49,47895,19.8765501312585,20.1489413865841,19.6201818909521,19.6201818909521,59782.7561701103,0.0,1.0
2021-06-24,24.96,25.255,24.52,24.89,59933,19.9967227439021,20.2330622154346,19.6442164134808,19.9406421913351,74808.6423539665,0.0,1.0
2021-06-25,24.6,25.3099,24.59,25.03,1234438,19.7083084735574,20.2770453916622,19.7002969660478,20.0528032964692,1540831.10890737,0.0,1.0
2021-06-28,24.69,24.855,24.57,24.7,72120,19.7804120411436,19.9126019150516,19.6842739510287,19.7884235486532,90020.5110134325,0.0,1.0
2021-06-29,24.45,24.78,24.315,24.78,46072,19.5881358609138,19.8525156087298,19.4799805095345,19.8525156087298,57507.2793040884,0.0,1.0
2021-06-30,24.51,24.68,24.4,24.5,48813,19.6362049059712,19.772400533634,19.5480783233659,19.6281933984616,60928.6079325941,0.0,1.0
2021-07-01,24.72,24.75,24.36,24.55,40188,19.8044465636723,19.828481086201,19.5160322933276,19.6682509360095,50162.8438242905,0.0,1.0
2021-07-02,24.58,24.9,24.37,24.75,64953,19.6922854585382,19.9486536988447,19.5240438008371,19.828481086201,81074.6291161328,0.0,1.0
2021-07-06,23.84,24.59,23.8301,24.59,90614,19.0994339028296,19.7002969660478,19.0915025103951,19.7002969660478,113104.805670704,0.0,1.0
2021-07-07,23.7,24.06,23.51,23.86,53885,18.9872727976955,19.2756870680403,18.8350541550136,19.1154569178488,67259.5013305439,0.0,1.0
2021-07-08,23.27,23.5675,22.95,23.45,48135,18.6427779747838,18.8811203231937,18.3864097344773,18.7869851099561,60082.3252583412,0.0,1.0
2021-07-09,23.84,23.89,23.38,23.45,31053,19.0994339028296,19.1394914403775,18.7309045573891,18.7869851099561,38760.4954034959,0.0,1.0
2021-07-12,23.68,23.82,23.39,23.69,15731,18.9712497826764,19.0834108878105,18.7389160648987,18.979261290186,19635.5055290115,0.0,1.0
2021-07-13,23.66,23.71,23.39,23.59,25490,18.9552267676572,18.9952843052051,18.7389160648987,18.8991462150902,31816.7335792069,0.0,1.0
2021-07-14,23.63,23.755,23.49,23.57,17956,18.9311922451285,19.0313360889982,18.8190311399944,18.883123200071,22412.7606178202,0.0,1.0
2021-07-15,24.0,24.05,23.65,23.65,26720,19.2276180229828,19.2676755605307,18.9472152601477,18.9472152601477,33352.025156391,0.0,1.0
2021-07-16,23.83,24.16,23.83,24.02,16560,19.09142239532,19.355802143136,19.09142239532,19.243641038002,20670.2670879429,0.0,1.0
2021-07-19,23.25,23.78,23.17,23.75,36022,18.6267549597646,19.0513648577721,18.562662899688,19.0273303352434,44962.8237344131,0.0,1.0
2021-07-20,23.19,23.98,23.13,23.33,42110,18.5786859147072,19.2115950079637,18.5306168696497,18.6908470198412,52561.8929392074,0.0,1.0
2021-07-21,23.32,23.81,23.32,23.42,38312,18.6828355123316,19.0753993803009,18.6828355123316,18.7629505874274,47821.2121179512,0.0,1.0
2021-07-22,23.28,23.42,23.03,23.26,44455,18.6507894822933,18.7629505874274,18.4505017945539,18.6347664672742,55488.9325721319,0.0,1.0
2021-07-23,23.44,23.82,23.18,23.45,60006,18.7789736024466,19.0834108878105,18.5706744071976,18.7869851099561,74899.7612849698,0.0,1.0
2021-07-26,23.75,23.99,23.53,23.53,47731,19.0273303352434,19.2196065154732,18.8510771700327,18.8510771700327,59578.0506264858,0.0,1.0
2021-07-27,23.62,23.825,23.38,23.63,23675,18.9231807376189,19.0874166415652,18.7309045573891,18.9311922451285,29551.2423494595,0.0,1.0
2021-07-28,23.97,24.04,23.57,23.64,20592,19.2035835004541,19.2596640530211,18.883123200071,18.9392037526381,25703.0277702247,0.0,1.0
2021-07-29,23.59,23.86,23.51,23.86,22519,19.1074454103392,19.3261402073206,19.0426469519743,19.3261402073206,27801.8959935142,0.26,1.0
2021-07-30,23.59,23.9068,23.585,23.63,20087,19.1074454103392,19.364047305464,19.1033955066914,19.1398446395216,24799.3554252728,0.0,1.0
2021-08-02,23.69,24.1179,23.41,23.74,15890,19.1884434832953,19.5350342374743,18.9616488790182,19.2289425197733,19617.7506699649,0.0,1.0
2021-08-03,23.99,24.13,23.73,23.73,18314,19.4314377021635,19.544835004302,19.2208427124777,19.2208427124777,22610.4144600213,0.0,1.0
2021-08-04,23.69,24.3025,23.69,23.84,14379,19.1884434832953,19.6845566801512,19.1884434832953,19.3099405927294,17752.2741902722,0.0,1.0
2021-08-05,23.99,24.06,23.7,24.06,9688,19.4314377021635,19.4881363532328,19.1965432905909,19.4881363532328,11960.7783820403,0.0,1.0
2021-08-06,24.12,24.26,24.06,24.26,9076,19.5367351970064,19.6501324991449,19.4881363532328,19.6501324991449,11205.2048508875,0.0,1.0
2021-08-09,24.05,24.41,24.01,24.24,25420,19.4800365459371,19.771629608579,19.4476373167547,19.6339328845537,31383.4626828515,0.0,1.0
2021-08-10,23.83,24.67,23.7,24.09,39902,19.3018407854338,19.9822245982648,19.1965432905909,19.5124357751196,49262.9003922555,0.0,1.0
2021-08-11,23.86,24.405,23.65,23.82,18351,19.3261402073206,19.7675797049312,19.1560442541128,19.2937409781382,22656.0945591269,0.0,1.0
2021-08-12,24.06,24.06,23.45,23.77,15302,19.4881363532328,19.4881363532328,18.9940481082007,19.2532419416601,18891.8074733671,0.0,1.0
2021-08-13,24.0,24.9299,23.4947,24.21,21784,19.4395375094591,20.1927385898777,19.030254246812,19.6096334626669,26894.4669977669,0.0,1.0
2021-08-16,23.78,24.11,23.64,23.86,17459,19.2613417489557,19.5286353897108,19.1479444468172,19.3261402073206,21554.833791499,0.0,1.0
2021-08-17,23.88,23.88,23.38,23.77,23279,19.3423398219118,19.3423398219118,18.9373494571314,19.2532419416601,28740.1899210896,0.0,1.0
2021-08-18,23.6,24.14,23.5,23.79,17032,19.1155452176348,19.5529348115976,19.0345471446787,19.2694415562513,21027.6607558743,0.0,1.0
2021-08-19,23.55,23.6,23.25,23.41,12578,19.0750461811568,19.1155452176348,18.8320519622885,18.9616488790182,15528.7645013731,0.0,1.0
2021-08-20,23.53,24.0,23.41,23.62,8453,19.0588465665655,19.4395375094591,18.9616488790182,19.131744832226,10436.0507497303,0.0,1.0
2021-08-23,23.3,23.92,23.12,23.68,10802,18.8725509987666,19.3747390510942,18.7267544674456,19.1803436759997,13336.1197443021,0.0,1.0
2021-08-24,23.53,23.7,23.14,23.55,23665,19.0588465665655,19.1965432905909,18.7429540820368,19.0750461811568,29216.7444685161,0.0,1.0
2021-08-25,23.48,23.79,23.36,23.71,12752,19.0183475300875,19.2694415562513,18.9211498425402,19.2046430978865,15743.584426897,0.0,1.0
2021-08-26,23.44,23.69,23.39,23.65,10542,18.9859483009051,19.1884434832953,18.945449264427,19.1560442541128,13015.1244532895,0.0,1.0
2021-08-27,23.5,23.53,23.356,23.356,10500,19.0345471446787,19.0588465665655,18.917909919622,18.917909919622,12963.2713678182,0.0,1.0
2021-08-30,23.48,23.8867,23.375,23.5,11009,19.0183475300875,19.3477666927999,18.9332995534836,19.0345471446787,13591.6813798391,0.0,1.0
2021-08-31,23.41,23.57,23.39,23.5,9189,18.9616488790182,19.091245795748,18.945449264427,19.0345471446787,11344.7143427507,0.0,1.0
2021-09-01,23.69,23.82,23.33,23.6957,21190,19.1884434832953,19.2937409781382,18.8968504206534,19.1930603734538,26161.1162175303,0.0,1.0
2021-09-02,23.46,23.95,23.29,23.75,6990,19.0021479154963,19.3990384729811,18.8644511914709,19.2370423270689,8629.83493914756,0.0,1.0
2021-09-03,23.41,23.813,23.23,23.45,14931,18.9616488790182,19.2880711130312,18.8158523476973,18.9940481082007,18433.7718850376,0.0,1.0
2021-09-07,23.28,23.5,23.16,23.49,11570,18.8563513841753,19.0345471446787,18.759153696628,19.0264473373831,14284.2904500626,0.0,1.0
2021-09-08,23.21,23.22,23.11,23.16,8371,18.7996527331061,18.8077525404017,18.71865466015,18.759153696628,10334.8137733339,0.0,1.0
2021-09-09,23.22,23.455,23.1,23.25,14690,18.8077525404017,18.9980980118485,18.7105548528544,18.8320519622885,18136.2339422143,0.0,1.0
2021-09-10,23.06,23.316,23.0,23.23,13850,18.678155623672,18.8855106904395,18.6295567798983,18.8158523476973,17099.1722327888,0.0,1.0
2021-09-13,22.9,23.51,22.8,23.03,33158,18.5485587069422,19.0426469519743,18.4675606339862,18.6538562017851,40936.776382297,0.0,1.0
2021-09-14,23.51,23.51,22.955,23.0,7966,19.0426469519743,19.0426469519743,18.5931076470681,18.6295567798983,9834.80187771812,0.0,1.0
2021-09-15,23.2,23.4,23.17,23.25,8110,18.7915529258105,18.9535490717226,18.7672535039237,18.8320519622885,10012.5838850482,0.0,1.0
2021-09-16,23.21,23.4,23.1,23.2,13470,18.7996527331061,18.9535490717226,18.7105548528544,18.7915529258105,16630.0252690011,0.0,1.0
2021-09-17,23.4,23.53,23.05,23.05,22788,18.9535490717226,19.0588465665655,18.6700558163764,18.6700558163764,28134.002659985,0.0,1.0
2021-09-20,23.24,23.35,23.05,23.2,8570,18.8239521549929,18.9130500352446,18.6700558163764,18.7915529258105,10580.4986306859,0.0,1.0
2021-09-21,23.18,23.31,23.0,23.17,6093,18.7753533112193,18.8806508060622,18.6295567798983,18.7672535039237,7522.40118515394,0.0,1.0
2021-09-22,23.09,23.1968,23.01,23.08,5261,18.7024550455588,18.7889609874759,18.6376565871939,18.6943552382632,6495.2162539135,0.0,1.0
2021-09-23,23.2,23.3221,23.15,23.15,9346,18.7915529258105,18.8904515728898,18.7510538893324,18.7510538893324,11538.5461146313,0.0,1.0
2021-09-24,23.4,23.44,23.1,23.14,6777,18.9535490717226,18.9859483009051,18.7105548528544,18.7429540820368,8366.86571997185,0.0,1.0
2021-09-27,23.26,23.36,23.22,23.29,8547,18.8401517695841,18.9211498425402,18.8077525404017,18.8644511914709,10552.1028934041,0.0,1.0
2021-09-28,23.25,23.31,23.2,23.26,11281,18.8320519622885,18.8806508060622,18.7915529258105,18.8401517695841,13927.4918381293,0.0,1.0
2021-09-29,23.23,23.3999,23.02,23.3999,9174,18.8158523476973,18.9534680736497,18.6457563944895,18.9534680736497,11326.1953836538,0.0,1.0
2021-09-30,23.18,23.31,23.1536,23.27,5857,18.7753533112193,18.8806508060622,18.7539698199589,18.8482515768797,7231.03622869631,0.0,1.0
2021-10-01,23.15,23.4999,23.15,23.25,21233,18.7510538893324,19.0344661466058,18.7510538893324,18.8320519622885,26214.2039002748,0.0,1.0
2021-10-04,23.17,23.3831,23.15,23.35,21394,18.7672535039237,18.9398603973931,18.7510538893324,18.9130500352446,26412.9740612479,0.0,1.0
2021-10-05,23.35,23.4688,23.21,23.33,7323,18.9130500352446,19.0092757459164,18.7996527331061,18.8968504206534,9040.95583109838,0.0,1.0
2021-10-06,23.4,23.5,23.25,23.26,17007,18.9535490717226,19.0345471446787,18.8320519622885,18.8401517695841,20996.7958240462,0.0,1.0
2021-10-07,23.59,23.8496,23.32,23.37,12060,19.1074454103392,19.3177164077332,18.8887506133578,18.9292496498358,14889.2431138941,0.0,1.0
2021-10-08,23.76,23.87,23.2,23.58,24314,19.2451421343645,19.3342400146162,18.7915529258105,19.0993456030436,30017.9980987746,0.0,1.0
2021-10-11,23.51,23.85,23.51,23.85,7358,19.0426469519743,19.318040400025,19.0426469519743,19.318040400025,9084.16673565778,0.0,1.0
2021-10-12,23.51,23.655,23.5,23.54,8781,19.0426469519743,19.1600941577606,19.0345471446787,19.0669463738611,10840.9986553154,0.0,1.0
2021-10-13,23.51,23.83,23.325,23.5,14221,19.0426469519743,19.3018407854338,18.8928005170056,19.0345471446787,17557.2078211184,0.0,1.0
2021-10-14,23.55,23.64,23.35,23.64,10657,19.0750461811568,19.1479444468172,18.9130500352446,19.1479444468172,13157.1031396989,0.0,1.0
2021-10-15,23.51,23.7782,23.5,23.6,15514,19.0426469519743,19.2598837836425,19.0345471446787,19.1155452176348,19153.5420952698,0.0,1.0
2021-10-18,23.54,23.75,23.4293,23.75,12452,19.0669463738611,19.2370423270689,18.9772815070988,19.2370423270689,15373.2052449593,0.0,1.0
2021-10-19,23.55,23.73,23.52,23.52,8874,19.0750461811568,19.2208427124777,19.0507467592699,19.0507467592699,10955.8162017161,0.0,1.0
2021-10-20,23.66,23.875,23.66,23.75,11770,19.1641440614084,19.338289918264,19.1641440614084,19.2370423270689,14531.2099046877,0.0,1.0
2021-10-21,23.64,23.93,23.5,23.58,4321,19.1479444468172,19.3828388583899,19.0345471446787,19.0993456030436,5334.69481717549,0.0,1.0
2021-10-22,23.73,23.9,23.53,23.7,16739,19.2208427124777,19.358539436503,19.0588465665655,19.1965432905909,20665.9237548485,0.0,1.0
2021-10-25,23.58,23.8899,23.5,23.73,8683,19.0993456030436,19.3503586311345,19.0345471446787,19.2208427124777,10720.0081225491,0.0,1.0
2021-10-26,24.01,24.18,23.71,23.71,43795,19.4476373167547,19.5853340407801,19.2046430978865,19.2046430978865,54069.1875765334,0.0,1.0
2021-10-27,24.22,24.85,24.16,24.27,46516,19.6177332699625,20.1280211295858,19.5691344261888,19.6582323064405,57428.5267567079,0.0,1.0
2021-10-28,24.75,24.99,24.6,24.99,47489,20.0470230566297,20.2414184317243,19.9255259471956,20.2414184317243,58629.7899034591,0.0,1.0
2021-10-29,24.72,24.96,24.2638,24.4,13139,20.2333186244287,20.4297586110736,19.8599189498144,19.9713986422354,16052.5362165679,0.26,1.0
2021-11-01,24.55,24.9599,24.53,24.7,16373,20.0941736338885,20.4296767610792,20.0778036350014,20.2169486255416,20003.6666012533,0.0,1.0
2021-11-02,24.49,24.8887,24.22,24.52,13480,20.0450636372273,20.3713995650412,19.8240686522517,20.0696186355579,16469.1520054293,0.0,1.0
2021-11-03,24.39,24.87,24.23,24.4,25549,19.9632136427919,20.3560936160818,19.8322536516953,19.9713986422354,31214.4187378868,0.0,1.0
2021-11-04,24.15,24.6002,24.05,24.37,31936,19.766773656147,20.1352623310951,19.6849236617116,19.9468436439048,39017.717985563,0.0,1.0
2021-11-05,24.29,24.68,24.07,24.33,5764,19.8813636483565,20.2005786266545,19.7012936605986,19.9141036461307,7042.15075365687,0.0,1.0
2021-11-08,24.55,24.75,24.26,24.26,8081,20.0941736338885,20.2578736227593,19.8568086500259,19.8568086500259,9872.93897298772,0.0,1.0
2021-11-09,24.66,24.7494,24.32,24.62,8387,20.1842086277675,20.2573825227927,19.9059186466871,20.1514686299933,10246.7936104997,0.0,1.0
2021-11-10,24.88,25.28,24.65,24.65,15641,20.3642786155253,20.6916785932669,20.1760236283239,20.1760236283239,19109.3476644599,0.0,1.0
2021-11-11,24.7,24.96,24.55,24.96,7238,20.2169486255416,20.4297586110736,20.0941736338885,20.4297586110736,8843.00609905767,0.0,1.0
2021-11-12,24.76,24.84,24.5,24.64,11351,20.2660586222028,20.3315386177512,20.0532486366708,20.1678386288804,13868.0522562039,0.0,1.0
2021-11-15,24.76,24.89,24.56,24.85,11647,20.2660586222028,20.3724636149689,20.1023586333321,20.3397236171947,14229.6894219018,0.0,1.0
2021-11-16,24.58,24.8,24.58,24.7898,9922,20.1187286322191,20.298798619977,20.1187286322191,20.2904499205446,12122.1755339666,0.0,1.0
2021-11-17,24.71,24.71,24.5,24.51,8328,20.2251336249852,20.2251336249852,20.0532486366708,20.0614336361144,10174.7105267964,0.0,1.0
2021-11-18,24.84,24.84,24.52,24.79,11098,20.3315386177512,20.3315386177512,20.0696186355579,20.2906136205335,13558.9502193067,0.0,1.0
2021-11-19,24.63,24.75,24.55,24.74,7390,20.1596536294368,20.2578736227593,20.0941736338885,20.2496886233158,9028.71167063226,0.0,1.0
2021-11-22,24.66,24.75,24.55,24.63,5865,20.1842086277675,20.2578736227593,20.0941736338885,20.1596536294368,7165.54721897943,0.0,1.0
2021-11-23,24.62,24.83,24.6,24.75,11492,20.1514686299933,20.3233536183076,20.1350986311062,20.2578736227593,14040.3186087829,0.0,1.0
2021-11-24,24.76,24.82,24.55,24.65,5172,20.2660586222028,20.3151686188641,20.0941736338885,20.1760236283239,6318.87642226117,0.0,1.0
2021-11-26,24.38,24.8399,23.86,24.52,30445,19.9550286433484,20.3314567677567,19.5294086722843,20.0696186355579,37196.0929380782,0.0,1.0
2021-11-29,24.52,24.8499,24.0,24.41,37108,20.0696186355579,20.3396417672003,19.6439986644939,19.979583641679,45336.5944078243,0.0,1.0
2021-11-30,24.5,24.665,24.28,24.5,11817,20.0532486366708,20.1883011274892,19.873178648913,20.0532486366708,14437.3864427417,0.0,1.0
2021-12-01,24.18,24.62,24.0,24.5,16294,19.7913286544776,20.1514686299933,19.6439986644939,20.0532486366708,19907.1485739217,0.0,1.0
2021-12-02,24.29,24.48,24.21,24.275,8722,19.8813636483565,20.0368786377838,19.8158836528082,19.8690861491912,10656.0789162726,0.0,1.0
2021-12-03,24.21,24.3,24.07,24.25,10045,19.8158836528082,19.8895486478,19.7012936605986,19.8486236505824,12272.4504372802,0.0,1.0
2021-12-06,24.49,24.5,24.25,24.25,11863,20.0450636372273,20.0532486366708,19.8486236505824,19.8486236505824,14493.5868130866,0.0,1.0
2021-12-07,24.39,24.5,24.27,24.5,15915,19.9632136427919,20.0532486366708,19.8649936494694,20.0532486366708,19444.1063921667,0.0,1.0
2021-12-08,24.24,24.4965,24.2306,24.49,10505,19.8404386511388,20.0503838868656,19.8327447516619,20.0450636372273,12834.4541407296,0.0,1.0
2021-12-09,24.28,24.48,24.23,24.23,8136,19.873178648913,20.0368786377838,19.8322536516953,19.8322536516953,9940.13506796533,0.0,1.0
2021-12-10,24.5,24.5,24.26,24.34,10058,20.0532486366708,20.0532486366708,19.8568086500259,19.9222886455742,12288.3331506386,0.0,1.0
2021-12-13,24.3,24.5,24.3,24.5,10018,19.8895486478,20.0532486366708,19.8895486478,20.0532486366708,12239.4632633821,0.0,1.0
2021-12-14,24.3,24.5,24.3,24.38,26644,19.8895486478,20.0532486366708,19.8895486478,19.9550286433484,32552.2319015326,0.0,1.0
2021-12-15,24.31,24.5,24.25,24.27,12602,19.8977336472436,20.0532486366708,19.8486236505824,19.8649936494694,15396.4579801499,0.0,1.0
2021-12-16,24.19,24.46,24.0,24.4171,21807,19.7995136539211,20.0205086388967,19.6439986644939,19.9853949912839,26642.6407850443,0.0,1.0
2021-12-17,23.91,24.35,23.91,24.01,14258,19.570333669502,19.9304736450177,19.570333669502,19.6521836639374,17419.6713125676,0.0,1.0
2021-12-20,23.79,24.14,23.55,23.91,22797,19.4721136761795,19.7585886567034,19.2756736895346,19.570333669502,27852.1704946419,0.0,1.0
2021-12-21,23.7,24.3402,23.6,23.6589,21166,19.3984486811877,19.9224523455631,19.3165986867523,19.3648083334748,25859.5008417594,0.0,1.0
2021-12-22,23.89,24.15,23.75,23.85,42294,19.5539636706149,19.766773656147,19.4393736784054,19.5212236728408,51672.5752906253,0.0,1.0
2021-12-23,24.24,24.37,23.84,23.84,27301,19.8404386511388,19.9468436439048,19.5130386733972,19.5130386733972,33354.91979972,0.0,1.0
2021-12-27,24.4,24.4999,24.27,24.3856,5621,19.9713986422354,20.0531667866764,19.8649936494694,19.9596122430367,6867.44090671501,0.0,1.0
2021-12-28,24.41,24.5,24.31,24.31,11086,19.979583641679,20.0532486366708,19.8977336472436,19.8977336472436,13544.2892531298,0.0,1.0
2021-12-29,24.43,24.52,24.26,24.27,22150,19.9959536405661,20.0696186355579,19.8568086500259,19.8649936494694,27061.7000682684,0.0,1.0
2021-12-30,24.43,24.475,24.33,24.33,4562,19.9959536405661,20.032786138062,19.9141036461307,19.9141036461307,5573.61064160003,0.0,1.0
2021-12-31,24.49,24.5,24.3369,24.44,4627,20.0450636372273,20.0532486366708,19.9197512957467,20.0041386400096,5653.02420839179,0.0,1.0
2022-01-03,24.3,24.5,24.2801,24.48,13155,19.8895486478,20.0532486366708,19.8732604989074,20.0368786377838,16072.0841714706,0.0,1.0
2022-01-04,24.47,24.5,24.4054,24.4054,18717,20.0286936383402,20.0532486366708,19.9758185419349,19.9758185419349,22867.4419944822,0.0,1.0
2022-01-05,24.66,24.8,24.42,24.42,25094,20.1842086277675,20.298798619977,19.9877686411225,19.9877686411225,30658.5237703444,0.0,1.0
2022-01-06,24.8,24.85,24.595,24.6795,10231,20.298798619977,20.3397236171947,20.1310061313844,20.2001693766824,12499.6954130228,0.0,1.0
2022-01-07,25.01,25.1,24.74,24.87,15644,20.4706836082913,20.5443486032832,20.2496886233158,20.3560936160818,19113.0129060042,0.0,1.0
2022-01-10,25.01,25.18,24.895,24.895,18070,20.4706836082913,20.6098285988315,20.3765561146906,20.3765561146906,22076.9715681089,0.0,1.0
2022-01-11,25.05,25.25,24.94,25.25,20444,20.5034236060655,20.6671235949363,20.4133886121866,20.6671235949363,24977.3993767802,0.0,1.0
2022-01-12,24.71,25.0217,24.57,25.02,8357,20.2251336249852,20.4802600576403,20.1105436327756,20.4788686077349,10210.1411950573,0.0,1.0
2022-01-13,25.35,25.4,24.8185,24.865,22547,20.7489735893717,20.7898985865893,20.3139408689476,20.35200111636,27546.7336992889,0.0,1.0
2022-01-14,25.1458,25.55,25.0864,25.25,25000,20.5818359007346,20.9126735782424,20.53321700404,20.6671235949363,30543.6795352917,0.0,1.0
2022-01-18,25.26,25.4688,24.7202,25.03,24683,20.6753085943798,20.8462113827609,20.2334823244176,20.4870536071784,30156.3856787843,0.0,1.0
2022-01-19,25.26,25.3,25.0878,25.0878,8947,20.6753085943798,20.708048592154,20.5343629039621,20.5343629039621,10930.9720320902,0.0,1.0
2022-01-20,24.82,25.27,24.79,25.27,16496,20.3151686188641,20.6834935938233,20.2906136205335,20.6834935938233,20153.9415045669,0.0,1.0
2022-01-21,24.83,25.185,24.83,25.04,11908,20.3233536183076,20.6139210985533,20.3233536183076,20.4952386066219,14548.5654362502,0.0,1.0
2022-01-24,24.955,25.35,24.5439,25.0,29578,20.4256661113519,20.7489735893717,20.089180784228,20.4624986088478,36136.8381317943,0.0,1.0
2022-01-25,24.88,25.028,24.8,24.95,13589,20.3642786155253,20.4854166072897,20.298798619977,20.4215736116301,16602.3224482032,0.0,1.0
2022-01-26,24.61,25.17,24.61,25.02,15814,20.1432836305498,20.601643599388,20.1432836305498,20.4788686077349,19320.7099268441,0.0,1.0
2022-01-27,24.655,24.9,24.25,24.72,18742,20.1801161280457,20.3806486144124,19.8486236505824,20.2333186244287,22897.9856740175,0.0,1.0
2022-01-28,24.89,24.915,24.32,24.59,24882,20.3724636149689,20.3929261135777,19.9059186466871,20.1269136316627,30399.5133678851,0.0,1.0
2022-01-31,24.33,24.83,24.0686,24.83,20396,20.1269136316627,20.5405370108584,19.9106713290192,20.5405370108584,24655.2794472843,0.26,1.0
2022-02-01,24.27,24.46,24.22,24.25,7431,20.0772788261592,20.2344557102536,20.0359164882396,20.0607338909914,8982.80945149882,0.0,1.0
2022-02-02,24.68,24.71,24.15,24.336,21128,20.4164499970997,20.4412673998514,19.9780092151522,20.131877112213,25540.1423888127,0.0,1.0
2022-02-03,24.53,24.7499,24.32,24.56,12551,20.292362983341,20.4742745455112,20.1186411640788,20.3171803860927,15172.0147255768,0.0,1.0
2022-02-04,24.45,24.535,24.1601,24.1601,7427,20.2261832426696,20.2964992171329,19.986364407412,19.986364407412,8977.97413487847,0.0,1.0
2022-02-07,24.35,24.6452,24.25,24.5,3893,20.1434585668305,20.3876618099076,20.0607338909914,20.2675455805892,4705.97190077849,0.0,1.0
2022-02-08,24.19,24.43,24.19,24.4,8597,20.0110990854879,20.2096383075018,20.0110990854879,20.1848209047501,10392.3042463377,0.0,1.0
2022-02-09,24.22,24.55,24.2,24.37,9876,20.0359164882396,20.3089079185088,20.0193715530718,20.1600035019983,11938.3967357021,0.0,1.0
2022-02-10,24.2,24.445,24.08,24.27,7653,20.0193715530718,20.2220470088777,19.9201019420648,20.0772788261592,9251.16952392955,0.0,1.0
2022-02-11,24.26,24.62,24.0,24.62,4218,20.0690063585753,20.3668151915962,19.8539222013935,20.3668151915962,5098.84137618382,0.0,1.0
2022-02-14,24.03,24.37,24.02,24.37,6818,19.8787396041453,20.1600035019983,19.8704671365613,20.1600035019983,8241.79717942657,0.0,1.0
2022-02-15,24.22,24.447,24.02,24.35,12518,20.0359164882396,20.2237015023945,19.8704671365613,20.1434585668305,15132.1233634588,0.0,1.0
2022-02-16,24.24,24.25,24.1,24.22,4128,20.0524614234075,20.0607338909914,19.9366468772327,20.0359164882396,4990.04675222541,0.0,1.0
2022-02-17,24.115,24.23,24.1,24.1,7234,19.9490555786085,20.0441889558235,19.9366468772327,19.9366468772327,8744.67010794544,0.0,1.0
2022-02-18,24.12,24.24,24.11,24.11,5403,19.9531918124005,20.0524614234075,19.9449193448166,19.9449193448166,6531.30392496947,0.0,1.0
2022-02-22,24.05,24.24,24.05,24.1,8962,19.8952845393131,20.0524614234075,19.8952845393131,19.9366468772327,10833.5268879468,0.0,1.0
2022-02-23,24.01,24.22,24.0,24.01,22470,19.8621946689774,20.0359164882396,19.8539222013935,19.8621946689774,27162.391114948,0.0,1.0
2022-02-24,23.85,23.95,23.59,23.84,21108,19.7298351876348,19.812559863474,19.514751030453,19.7215627200509,25515.9658057108,0.0,1.0
2022-02-25,23.96,24.05,23.84,24.0,11367,19.8208323310579,19.8952845393131,19.7215627200509,19.8539222013935,13740.7610059463,0.0,1.0
2022-02-28,23.96,24.2043,23.84,24.0,12801,19.8208323310579,20.0229287141329,19.7215627200509,19.8539222013935,15474.2220143502,0.0,1.0
2022-03-01,23.75,23.99,23.65,23.9641,14892,19.6471105117957,19.8456497338096,19.5643858359565,19.8242240427673,18001.8837776504,0.0,1.0
2022-03-02,23.94,24.1245,23.8246,23.8246,24414,19.80428739589,19.9569144228132,19.7088231199717,19.7088231199717,29512.3549924496,0.0,1.0
2022-03-03,24.01,24.17,23.97,23.97,11799,19.8621946689774,19.9945541503201,19.8291047986418,19.8291047986418,14262.9752009467,0.0,1.0
2022-03-04,24.01,24.2299,23.7647,24.22,15023,19.8621946689774,20.0441062311477,19.659271039144,20.0359164882396,18160.2403969677,0.0,1.0
2022-03-07,23.75,23.98,23.75,23.8312,10081,19.6471105117957,19.8373772662257,19.6471105117957,19.7142829485771,12186.2067124962,0.0,1.0
2022-03-08,23.71,23.86,23.69,23.74,20661,19.61402064146,19.7381076552187,19.5974757062922,19.6388380442118,24975.6191733841,0.0,1.0
2022-03-09,23.82,24.09,23.76,23.9,3133,19.7050177848831,19.9283744096487,19.6553829793796,19.7711975255544,3787.26174290752,0.0,1.0
2022-03-10,23.89,23.9308,23.76,23.76,2443,19.7629250579705,19.7966767257128,19.6553829793796,19.6553829793796,2953.16962589309,0.0,1.0
2022-03-11,23.88,23.9999,23.7,23.79,21738,19.7546525903866,19.8538394767177,19.6057481738761,19.6802003821313,26277.5281734196,0.0,1.0
2022-03-14,24.31,24.635,23.88,23.88,22240,20.1103686964949,20.3792238929721,19.7546525903866,19.7546525903866,26884.3604092765,0.0,1.0
2022-03-15,24.2,24.69,24.13,24.69,6727,20.0193715530718,20.4247224646836,19.9614642799844,20.4247224646836,8131.79372631309,0.0,1.0
2022-03-16,24.35,24.78,24.28,24.28,64585,20.1434585668305,20.4991746729388,20.0855512937431,20.0855512937431,78072.2309817052,0.0,1.0
2022-03-17,24.65,25.23,24.35,24.35,36455,20.3916325943479,20.8714357142149,20.1434585668305,20.1434585668305,44067.8668489288,0.0,1.0
2022-03-18,24.56,25.09,24.52,24.85,45715,20.3171803860927,20.7556211680401,20.284090515757,20.5570819460262,55261.6248250933,0.0,1.0
2022-03-21,24.6,25.22,24.4905,24.85,31066,20.3502702564284,20.863163246631,20.2596867363845,20.5570819460262,37553.4865321305,0.0,1.0
2022-03-22,24.82,24.99,24.78,24.78,11780,20.5322645432745,20.672896492201,20.4991746729388,20.4991746729388,14240.0074469999,0.0,1.0
2022-03-23,24.83,25.35,24.79,24.86,38338,20.5405370108584,20.9707053252219,20.5074471405227,20.5653544136101,46344.0921479695,0.0,1.0
2022-03-24,24.84,25.21,24.84,24.95,10632,20.5488094784423,20.8548907790471,20.5488094784423,20.6398066218653,12852.2715769527,0.0,1.0
2022-03-25,24.89,25.145,24.87,24.8982,17076,20.5901718163619,20.8011197397517,20.573626881194,20.5969552397807,20641.9666523743,0.0,1.0
2022-03-28,24.67,25.0716,24.67,25.01,25815,20.4081775295158,20.7403998276857,20.4081775295158,20.6894414273688,31205.9246387352,0.0,1.0
2022-03-29,24.79,24.98,24.71,24.95,14823,20.5074471405227,20.6646240246171,20.4412673998514,20.6398066218653,17918.474565949,0.0,1.0
2022-03-30,24.8,24.9674,24.6501,24.6501,4382,20.5157196081066,20.6542007154614,20.3917153190238,20.3917153190238,5297.08935761915,0.0,1.0
2022-03-31,24.86,25.22,24.81,24.96,19658,20.5653544136101,20.863163246631,20.5239920756906,20.6480790894493,23763.1635308255,0.0,1.0
2022-04-01,24.81,25.07,24.78,24.8,11093,20.5239920756906,20.7390762328723,20.4991746729388,20.5157196081066,13409.5418174507,0.0,1.0
2022-04-04,24.51,24.845,24.35,24.81,21614,20.2758180481731,20.5529457122342,20.1434585668305,20.5239920756906,26127.6333581881,0.0,1.0
2022-04-05,24.4,24.6,24.3105,24.6,9367,20.1848209047501,20.3502702564284,20.1107823198741,20.3502702564284,11323.1026957596,0.0,1.0
2022-04-06,24.14,24.36,24.11,24.28,14116,19.9697367475683,20.1517310344144,19.9449193448166,20.0855512937431,17063.832353298,0.0,1.0
2022-04-07,24.12,24.4798,24.06,24.06,10233,19.9531918124005,20.2508351960697,19.903557006897,19.903557006897,12369.9487440704,0.0,1.0
2022-04-08,24.35,24.37,24.05,24.37,5910,20.1434585668305,20.1600035019983,19.8952845393131,20.1600035019983,7144.18030660181,0.0,1.0
2022-04-11,24.32,24.7247,24.11,24.11,2578,20.1186411640788,20.4534279271998,19.9449193448166,19.9449193448166,3116.3615618307,0.0,1.0
2022-04-12,24.4,24.665,24.2501,24.2501,18962,20.1848209047501,20.4040412957238,20.0608166156672,20.0608166156672,22921.8184388804,0.0,1.0
2022-04-13,24.23,24.5,24.15,24.44,19715,20.0441889558235,20.2675455805892,19.9780092151522,20.2179107750857,23832.0667926658,0.0,1.0
2022-04-14,24.3,24.44,24.25,24.36,16212,20.1020962289109,20.2179107750857,20.0607338909914,20.1517310344144,19597.5382623737,0.0,1.0
2022-04-18,24.31,24.64,24.24,24.24,11934,20.1103686964949,20.383360126764,20.0524614234075,20.0524614234075,14426.1671368842,0.0,1.0
2022-04-19,24.25,24.8314,24.23,24.56,24639,20.0607338909914,20.5416951563201,20.0441889558235,20.3171803860927,29784.3415523455,0.0,1.0
2022-04-20,24.37,24.62,24.35,24.62,7419,20.1600035019983,20.3668151915962,20.1434585668305,20.3668151915962,8968.30350163772,0.0,1.0
2022-04-21,24.61,24.8595,24.55,24.635,10188,20.3585427240123,20.5649407902309,20.3089079185088,20.3792238929721,12315.5514320912,0.0,1.0
2022-04-22,24.49,24.8127,24.38,24.53,7223,20.2592731130053,20.5262256419382,20.1682759695823,20.292362983341,8731.3729872394,0.0,1.0
2022-04-25,24.0,24.99,24.0,24.69,22436,19.8539222013935,20.672896492201,19.8539222013935,20.4247224646836,27121.2909236748,0.0,1.0
2022-04-26,23.82,24.7365,23.82,24.49,11698,19.7050177848831,20.4631894389488,19.7050177848831,20.2592731130053,14140.8834562822,0.0,1.0
2022-04-27,23.72,24.0659,23.7,23.98,19267,19.6222931090439,19.9084377627715,19.6057481738761,19.8373772662257,23290.511331184,0.0,1.0
2022-04-28,23.5,23.8,23.32,23.8,18016,19.6636554469635,19.9146808356481,19.5130402137527,19.9146808356481,21530.8898766012,0.27,1.0
2022-04-29,23.4,23.5,23.23,23.5,17407,19.579980317402,19.6636554469635,19.4377325971473,19.6636554469635,20803.0750489562,0.0,1.0
2022-05-02,23.1,23.37,23.0302,23.0302,9758,19.3289549287173,19.5548777785335,19.2705496882834,19.2705496882834,11661.7686176662,0.0,1.0
2022-05-03,23.14,23.495,23.14,23.26,10406,19.3624249805419,19.6594716904854,19.3624249805419,19.4628351360158,12436.1922766381,0.0,1.0
2022-05-04,23.29,23.61,23.05,23.15,13886,19.4879376748842,19.7556980894812,19.2871173639365,19.3707924934981,16595.1341488946,0.0,1.0
2022-05-05,22.99,23.355,22.815,23.35,22781,19.2369122861996,19.5423265090993,19.0904808094669,19.5381427526212,27225.5329861707,0.0,1.0
2022-05-06,23.35,23.35,23.08,23.15,13798,19.5381427526212,19.5381427526212,19.312219902805,19.3707924934981,16489.965503849,0.0,1.0
2022-05-09,23.3,23.6,23.2,23.2,9962,19.4963051878404,19.747330576525,19.4126300582789,19.4126300582789,11905.5686584537,0.0,1.0
2022-05-10,23.12,23.39,23.02,23.28,10783,19.3456899546296,19.5716128044458,19.2620148250681,19.4795701619281,12886.7443127992,0.0,1.0
2022-05-11,23.56,23.665,23.02,23.2,5445,19.7138605247004,19.80171941074,19.2620148250681,19.4126300582789,6507.30991219436,0.0,1.0
2022-05-12,22.96,23.44,22.76,23.29,13676,19.2118097473311,19.6134503692266,19.0444594882081,19.4879376748842,16344.1635186722,0.0,1.0
2022-05-13,23.34,23.91,22.8001,23.24,24846,19.529775239665,20.0067234781658,19.0780132151622,19.4461001101035,29693.4108500241,0.0,1.0
2022-05-16,23.02,23.7399,22.98,23.16,8680,19.2620148250681,19.8643920827816,19.2285447732435,19.3791600064542,10373.452715858,0.0,1.0
2022-05-17,23.265,23.679,22.86,23.05,10405,19.4670188924939,19.8134339288787,19.1281346177696,19.2871173639365,12434.9971783989,0.0,1.0
2022-05-18,22.96,23.72,22.95,23.01,7025,19.2118097473311,19.8477407319989,19.203442234375,19.2536473121119,8395.56513005793,0.0,1.0
2022-05-19,22.88,23.39,22.79,22.79,24427,19.1448696436819,19.5716128044458,19.0695620270765,19.0695620270765,29192.6646878185,0.0,1.0
2022-05-20,22.72,23.29,22.72,22.85,37908,19.0109894363834,19.4879376748842,19.0109894363834,19.1197671048134,45303.7840498556,0.0,1.0
2022-05-23,22.85,23.31,22.76,22.76,26635,19.1197671048134,19.5046727007966,19.0444594882081,19.0444594882081,31831.4415998709,0.0,1.0
2022-05-24,22.8,23.15,22.5,22.73,26637,19.0779295400327,19.3707924934981,18.826904151348,19.0193569493396,31833.8317963491,0.0,1.0
2022-05-25,22.81,23.065,22.72,22.85,24602,19.0862970529888,19.2996686333708,19.0109894363834,19.1197671048134,29401.8068796704,0.0,1.0
2022-05-26,22.76,23.6447,22.68,22.87,36196,19.0444594882081,19.7847333594391,18.9775193845588,19.1365021307258,43257.7758644235,0.0,1.0
2022-05-27,22.75,23.05,22.615,22.85,15561,19.0360919752519,19.2871173639365,18.9231305503438,19.1197671048134,18596.9236994777,0.0,1.0
2022-05-31,22.78,22.95,22.55,22.79,24458,19.0611945141204,19.203442234375,18.8687417161288,19.0695620270765,29229.7127332322,0.0,1.0
2022-06-01,22.65,22.88,22.57,22.88,19294,18.9524168456903,19.1448696436819,18.8854767420411,19.1448696436819,23058.2254262402,0.0,1.0
2022-06-02,22.73,23.0,22.6,22.66,27421,19.0193569493396,19.2452797991558,18.9105792809096,18.9607843586465,32770.7888158459,0.0,1.0
2022-06-03,22.77,22.99,22.705,22.81,28893,19.0528270011642,19.2369122861996,18.9984381669492,19.0862970529888,34529.9734238809,0.0,1.0
2022-06-06,23.05,23.24,22.75,22.8,39517,19.2871173639365,19.4461001101035,19.0360919752519,19.0779295400327,47226.6971166547,0.0,1.0
2022-06-07,23.29,23.8,22.94,22.96,45282,19.4879376748842,19.9146808356481,19.1950747214188,19.2118097473311,54116.4384653784,0.0,1.0
2022-06-08,23.25,23.8,23.13,23.29,26397,19.4544676230596,19.9146808356481,19.3540574675858,19.4879376748842,31547.0082189522,0.0,1.0
2022-06-09,23.2,23.37,23.09,23.14,13608,19.4126300582789,19.5548777785335,19.3205874157612,19.3624249805419,16262.8968384096,0.0,1.0
2022-06-10,23.03,23.32,23.005,23.03,23380,19.2703823380242,19.5130402137527,19.2494635556338,19.2703823380242,27941.3968314241,0.0,1.0
2022-06-13,22.57,23.7399,22.53,22.86,27590,18.8854767420411,19.8643920827816,18.8520066902165,19.1281346177696,32972.760418263,0.0,1.0
2022-06-14,22.37,22.79,22.05,22.54,40916,18.718126482918,19.0695620270765,18.4503660683211,18.8603742031726,48898.6395532313,0.0,1.0
2022-06-15,22.78,22.81,22.35,22.35,30359,19.0611945141204,19.0862970529888,18.7013914570057,18.7013914570057,36281.9874424808,0.0,1.0
2022-06-16,22.84,23.12,22.7,22.85,28458,19.1113995918573,19.3456899546296,18.9942544104711,19.1197671048134,34010.1056898488,0.0,1.0
2022-06-17,22.62,22.9,22.465,22.76,22336,18.9273143068219,19.1616046695942,18.7976178560015,19.0444594882081,26693.7142697471,0.0,1.0
2022-06-21,22.66,22.9,22.47,22.9,16476,18.9607843586465,19.1616046695942,18.8018016124796,19.1616046695942,19690.4385883038,0.0,1.0
2022-06-22,22.48,22.7,22.235,22.59,25266,18.8101691254357,18.9942544104711,18.6051650580099,18.9022117679534,30195.3521104688,0.0,1.0
2022-06-23,22.4,22.5,22.17,22.47,15928,18.7432290217865,18.826904151348,18.5507762237949,18.8018016124796,19035.5247532473,0.0,1.0
2022-06-24,22.31,22.6,22.31,22.6,8857,18.6679214051811,18.9105792809096,18.6679214051811,18.9105792809096,10584.9851041883,0.0,1.0
2022-06-27,22.22,22.49,22.21,22.33,14930,18.5926137885757,18.8185366383919,18.5842462756195,18.6846564310934,17842.8167105715,0.0,1.0
2022-06-28,22.16,22.32,22.155,22.3,7096,18.5424087108388,18.6762889181372,18.5382249543607,18.6595538922249,8480.41710503784,0.0,1.0
2022-06-29,22.06,22.32,22.02,22.32,4804,18.4587335812772,18.6762889181372,18.4252635294526,18.6762889181372,5741.25194089655,0.0,1.0
2022-06-30,22.18,22.18,21.81,22.03,10580,18.5591437367511,18.5591437367511,18.2495457573734,18.4336310424088,12644.1393702509,0.0,1.0
2022-07-01,22.2,22.4,22.07,22.07,7114,18.5758787626634,18.7432290217865,18.4671010942334,18.4671010942334,8501.92887334262,0.0,1.0
2022-07-05,22.05,22.3,21.95,22.3,21544,18.4503660683211,18.6595538922249,18.3666909387595,18.6595538922249,25747.196464337,0.0,1.0
2022-07-06,22.15,22.3,22.07,22.2,7304,18.5340411978826,18.6595538922249,18.4671010942334,18.5758787626634,8728.99753878192,0.0,1.0
2022-07-07,22.2,22.4399,22.16,22.27,5586,18.5758787626634,18.7766153984815,18.5424087108388,18.6344513533565,6675.81876391508,0.0,1.0
2022-07-08,22.4,22.4,22.08,22.15,10028,18.7432290217865,18.7432290217865,18.4754686071895,18.5340411978826,11984.4451422378,0.0,1.0
2022-07-11,22.2,22.7001,22.09,22.38,7376,18.5758787626634,18.9943380856007,18.4838361201457,18.7264939958742,8815.04461200101,0.0,1.0
2022-07-12,22.1,22.4798,22.08,22.45,11815,18.4922036331018,18.8100017751766,18.4754686071895,18.7850665865673,14120.0856956063,0.0,1.0
2022-07-13,22.1,22.3849,22.0801,22.12,6738,18.4922036331018,18.7305940772227,18.4755522823191,18.5089386590142,8052.57193542069,0.0,1.0
2022-07-14,22.0,22.2398,22.0,22.08,7309,18.4085285035403,18.6091814642289,18.4085285035403,18.4754686071895,8734.97302997769,0.0,1.0
2022-07-15,22.15,22.685,22.1,22.48,6494,18.5340411978826,18.9817031410369,18.4922036331018,18.8101691254357,7760.96796506706,0.0,1.0
2022-07-18,22.13,22.535,22.12,22.24,23046,18.5173061719703,18.8561904466946,18.5089386590142,18.609348814488,27542.2340195466,0.0,1.0
2022-07-19,22.18,22.8499,22.18,22.26,6567,18.5591437367511,19.1196834296839,18.5591437367511,18.6260838404003,7848.2101365253,0.0,1.0
2022-07-20,22.2,22.48,22.02,22.19,15547,18.5758787626634,18.8101691254357,18.4252635294526,18.5675112497072,18580.1923241296,0.0,1.0
2022-07-21,22.18,22.315,22.07,22.07,10861,18.5591437367511,18.6721051616592,18.4671010942334,18.4671010942334,12979.9619754532,0.0,1.0
2022-07-22,22.17,22.365,22.15,22.25,5907,18.5507762237949,18.7139427264399,18.5340411978826,18.6177163274442,7059.44529868358,0.0,1.0
2022-07-25,22.08,22.876,22.08,22.17,7667,18.4754686071895,19.1415226384994,18.4754686071895,18.5507762237949,9162.81819959489,0.0,1.0
2022-07-26,22.1,22.4099,22.01,22.11,14951,18.4922036331018,18.7515128596131,18.4168960164965,18.500571146058,17867.9137735938,0.0,1.0
2022-07-27,22.1,22.31,22.0,22.1,23382,18.4922036331018,18.6679214051811,18.4085285035403,18.4922036331018,27943.7870279024,0.0,1.0
2022-07-28,22.11,22.3,22.0,22.09,21606,18.500571146058,18.6595538922249,18.4085285035403,18.4838361201457,25821.2925551646,0.0,1.0
2022-07-29,22.2,22.467,21.9,22.05,18970,18.8018016124796,19.0279313886297,18.5477232123109,18.6747624123952,22398.5982130816,0.27,1.0
2022-08-01,22.26,22.29,21.87,22.0,14656,18.8526172925133,18.8780251325302,18.5223153722941,18.6324160123671,17304.8948556101,0.0,1.0
2022-08-02,22.11,22.305,21.96,22.01,17516,18.725578092429,18.8907290525386,18.5985388923447,18.6408852923728,20681.8052873135,0.0,1.0
2022-08-03,22.06,22.56,21.9317,22.06,20071,18.6832316924009,19.1066956926819,18.5745708299287,18.6832316924009,23698.5906554961,0.0,1.0
2022-08-04,22.19,22.4,22.01,22.31,2364,18.7933323324739,18.971187212592,18.6408852923728,18.8949636925414,2791.26442676463,0.0,1.0
2022-08-05,22.14,22.36,22.02,22.02,8507,18.7509859324458,18.9373100925695,18.6493545723784,18.6493545723784,10044.5374274479,0.0,1.0
2022-08-08,22.2,22.39,22.0,22.06,5054,18.8018016124796,18.9627179325864,18.6324160123671,18.6832316924009,5967.4494132269,0.0,1.0
2022-08-09,22.11,22.49,22.01,22.2,6750,18.725578092429,19.0474107326426,18.6408852923728,18.8018016124796,7969.98091398528,0.0,1.0
2022-08-10,22.11,22.32,22.0556,22.11,8248,18.725578092429,18.903432972547,18.6795052091984,18.725578092429,9738.72630793342,0.0,1.0
2022-08-11,22.16,22.19,22.01,22.19,11017,18.7679244924571,18.7933323324739,18.6408852923728,18.7933323324739,13008.1895895372,0.0,1.0
2022-08-12,22.28,22.35,22.06,22.06,5712,18.8695558525245,18.9288408125639,18.6832316924009,18.6832316924009,6744.37496010134,0.0,1.0
2022-08-15,22.26,22.4695,22.17,22.41,15047,18.8526172925133,19.0300487086311,18.7763937724627,18.9796564925976,17766.5633796647,0.0,1.0
2022-08-16,22.31,22.43,22.12,22.17,14076,18.8949636925414,18.9965950526089,18.7340473724346,18.7763937724627,16620.066865964,0.0,1.0
2022-08-17,22.21,22.38,22.21,22.305,2137,18.8102708924852,18.9542486525808,18.8102708924852,18.8907290525386,2523.23692047208,0.0,1.0
2022-08-18,22.32,22.4,22.21,22.36,5444,18.903432972547,18.971187212592,18.8102708924852,18.9373100925695,6427.93719936829,0.0,1.0
2022-08-19,22.2,22.4,22.0,22.2,8749,18.8018016124796,18.971187212592,18.6324160123671,18.8018016124796,10330.2760024381,0.0,1.0
2022-08-22,22.29,22.31,22.03,22.1,20693,18.8780251325302,18.8949636925414,18.657823852384,18.7171088124234,24433.0096374959,0.0,1.0
2022-08-23,22.24,22.46,22.1,22.16,8459,18.835678732502,19.0220028926257,18.7171088124234,18.7679244924571,9987.86200761507,0.0,1.0
2022-08-24,22.0,22.28,21.95,22.22,42965,18.6324160123671,18.8695558525245,18.590069612339,18.8187401724908,50730.404439908,0.0,1.0
2022-08-25,21.99,22.06,21.95,22.06,12740,18.6239467323615,18.6832316924009,18.590069612339,18.6832316924009,15042.6010139515,0.0,1.0
2022-08-26,22.05,22.07,21.87,22.0391,19740,18.6747624123952,18.6917009724065,18.5223153722941,18.6655308971891,23307.7664062326,0.0,1.0
2022-08-29,21.95,22.06,21.8331,22.01,10404,18.590069612339,18.6832316924009,18.4910637290733,18.6408852923728,12284.397248756,0.0,1.0
2022-08-30,21.96,22.03,21.84,21.84,15508,18.5985388923447,18.657823852384,18.4969075322772,18.4969075322772,18310.883557642,0.0,1.0
2022-08-31,21.86,22.06,21.82,22.0,14436,18.5138460922884,18.6832316924009,18.479968972266,18.6324160123671,17045.1325147099,0.0,1.0
2022-09-01,22.01,22.0359,21.6341,21.93,25899,18.6408852923728,18.6628207275873,18.3225250569614,18.5731310523278,30579.9312135266,0.0,1.0
2022-09-02,21.94,22.05,21.7501,22.03,7954,18.5816003323334,18.6747624123952,18.4207687050267,18.657823852384,9391.58936145763,0.0,1.0
2022-09-06,21.95,22.04,21.75,21.9,25765,18.590069612339,18.6662931323896,18.4206840122266,18.5477232123109,30421.7123331602,0.0,1.0
2022-09-07,22.0,22.05,21.83,22.0134,11560,18.6324160123671,18.6747624123952,18.4884382522716,18.6437648475747,13649.3302763956,0.0,1.0
2022-09-08,21.96,21.9699,21.86,21.87,4116,18.5985388923447,18.6069234795502,18.5138460922884,18.5223153722941,4859.91725066124,0.0,1.0
2022-09-09,22.1665,22.36,21.905,21.93,16153,18.7734295244607,18.9373100925695,18.5519578523137,18.5731310523278,19072.4595116451,0.0,1.0
2022-09-12,22.06,22.402,21.92,22.12,19084,18.6832316924009,18.9728810685931,18.5646617723222,18.7340473724346,22533.2023351844,0.0,1.0
2022-09-13,22.04,22.2,21.96,21.96,7724,18.6662931323896,18.8018016124796,18.5985388923447,18.5985388923447,9120.01964142555,0.0,1.0
2022-09-14,22.25,22.6,22.01,22.18,18717,18.8441480125077,19.1405728127044,18.6408852923728,18.7848630524683,22099.8715210463,0.0,1.0
2022-09-15,22.4,22.57,22.17,22.2,9223,18.971187212592,19.1151649726876,18.7763937724627,18.8018016124796,10889.9457732869,0.0,1.0
2022-09-16,22.18,22.9,22.1601,22.9,17100,18.7848630524683,19.3946512128731,18.7680091852571,19.3946512128731,20190.6183154294,0.0,1.0
2022-09-19,22.31,22.52,22.1,22.1,5518,18.8949636925414,19.0728185726595,18.7171088124234,18.7171088124234,6515.31180494383,0.0,1.0
2022-09-20,22.26,22.45,20.16,22.3,69677,18.8526172925133,19.0135336126201,17.0740684913328,18.8864944125358,82270.2755768523,0.0,1.0
2022-09-21,22.26,22.43,22.0,22.119,29104,18.8526172925133,18.9965950526089,18.6324160123671,18.733200444434,34364.1962252782,0.0,1.0
2022-09-22,22.26,22.4,22.01,22.19,19128,18.8526172925133,18.971187212592,18.6408852923728,18.7933323324739,22585.1548033645,0.0,1.0
2022-09-23,22.02,22.3,21.99,22.12,35297,18.6493545723784,18.8864944125358,18.6239467323615,18.7340473724346,41676.5061216205,0.0,1.0
2022-09-26,22.01,22.25,21.83,21.94,26690,18.6408852923728,18.8441480125077,18.4884382522716,18.5816003323334,31513.8949028544,0.0,1.0
2022-09-27,22.01,22.09,21.75,21.925,11173,18.6408852923728,18.7086395324177,18.4206840122266,18.568896412325,13192.3847039937,0.0,1.0
2022-09-28,22.02,22.19,21.89,22.01,7294,18.6493545723784,18.7933323324739,18.5392539323053,18.6408852923728,8612.30233875684,0.0,1.0
2022-09-29,22.14,22.27,21.8201,22.14,8820,18.7509859324458,18.8610865725189,18.480053665066,18.7509859324458,10414.1083942741,0.0,1.0
2022-09-30,22.18,22.49,22.0,22.235,10311,18.7848630524683,19.0474107326426,18.6324160123671,18.8314440924992,12174.58862283,0.0,1.0
2022-10-03,22.2,22.22,22.0,22.2,7681,18.8018016124796,18.8187401724908,18.6324160123671,18.8018016124796,9069.24791115865,0.0,1.0
2022-10-04,22.51,22.6,22.01,22.39,13112,19.0643492926538,19.1405728127044,18.6408852923728,18.9627179325864,15481.8355176556,0.0,1.0
2022-10-05,22.5,22.6,22.27,22.27,3478,19.0558800126482,19.1405728127044,18.8610865725189,18.8610865725189,4106.6064620505,0.0,1.0
2022-10-06,22.36,22.5888,22.26,22.26,3658,18.9373100925695,19.1310872190981,18.8526172925133,18.8526172925133,4319.13928642344,0.0,1.0
2022-10-07,22.13,22.46,22.02,22.27,7386,18.7425166524402,19.0220028926257,18.6493545723784,18.8610865725189,8720.93022676969,0.0,1.0
2022-10-10,22.15,22.22,22.0,22.2,6206,18.7594552124515,18.8187401724908,18.6324160123671,18.8018016124796,7327.65948921372,0.0,1.0
2022-10-11,22.2,22.3,22.055,22.06,6405,18.8018016124796,18.8864944125358,18.6789970523981,18.6832316924009,7562.62633393714,0.0,1.0
2022-10-12,22.18,22.25,22.005,22.1,9179,18.7848630524683,18.8441480125077,18.6366506523699,18.7171088124234,10837.9933051068,0.0,1.0
2022-10-13,22.51,22.74,22.02,22.06,12101,19.0643492926538,19.2591427327831,18.6493545723784,18.6832316924009,14288.1094874276,0.0,1.0
2022-10-14,22.51,22.88,22.2701,22.49,10061,19.0643492926538,19.3777126528618,18.861171265319,19.0474107326426,11879.4041445342,0.0,1.0
2022-10-17,22.55,22.73,22.37,22.68,10284,19.0982264126763,19.2506734527775,18.9457793725751,19.2083270527494,12142.708699174,0.0,1.0
2022-10-18,22.54,22.6,22.4,22.6,6693,19.0897571326707,19.1405728127044,18.971187212592,19.1405728127044,7902.67885293386,0.0,1.0
2022-10-19,22.49,22.69,22.25,22.69,6943,19.0474107326426,19.216796332755,18.8441480125077,19.216796332755,8197.8633312296,0.0,1.0
2022-10-20,22.54,22.74,22.17,22.41,12232,19.0897571326707,19.2591427327831,18.7763937724627,18.9796564925976,14442.7861540545,0.0,1.0
2022-10-21,22.44,22.48,22.35,22.35,2338,19.0050643326145,19.038941452637,18.9288408125639,18.9288408125639,2760.56524102187,0.0,1.0
2022-10-24,22.48,22.55,22.35,22.55,7124,19.038941452637,19.0982264126763,18.9288408125639,19.0982264126763,8411.57689351572,0.0,1.0
2022-10-25,22.38,22.4,22.25,22.33,15974,18.9542486525808,18.971187212592,18.8441480125077,18.9119022525526,18861.1074251853,0.0,1.0
2022-10-26,22.4,22.4,22.26,22.38,8385,18.971187212592,18.971187212592,18.8526172925133,18.9542486525808,9900.4874020395,0.0,1.0
2022-10-27,22.34,22.4,22.26,22.31,30615,18.9203715325583,18.971187212592,18.8526172925133,18.8949636925414,36148.2912120977,0.0,1.0
2022-10-28,22.4,22.4,22.18,22.33,27832,18.971187212592,18.971187212592,18.7848630524683,18.9119022525526,32862.2975997094,0.0,1.0
2022-10-31,22.12,22.45,22.0,22.18,34325,18.9627179325864,19.2456156232624,18.8598460450678,19.0141538763456,40040.0935508953,0.27,1.0
2022-11-01,22.09,22.43,22.0,22.12,60263,18.9369999607067,19.228470308676,18.8598460450678,18.9627179325864,70296.7562318314,0.0,1.0
2022-11-02,22.0,22.18,22.0,22.05,18354,18.8598460450678,19.0141538763456,18.8598460450678,18.9027093315339,21409.9308676805,0.0,1.0
2022-11-03,22.35,22.5,22.1236,22.18,148211,19.1598890503303,19.2884789097285,18.9658040892119,19.0141538763456,172888.049680167,0.0,1.0
2022-11-04,23.04,23.61,22.35,22.5,29716,19.7514024035619,20.2400438692751,19.1598890503303,19.2884789097285,34663.6975952923,0.0,1.0
2022-11-07,22.59,23.06,22.5,22.92,58619,19.3656328253674,19.7685477181484,19.2884789097285,19.6485305160434,68379.0311394008,0.0,1.0
2022-11-08,22.54,22.74,22.5,22.59,16054,19.3227695389013,19.4942226847656,19.2884789097285,19.3656328253674,18726.9821373947,0.0,1.0
2022-11-09,22.64,22.99,22.52,22.52,24409,19.4084961118334,19.7085391170959,19.3056242243149,19.3056242243149,28473.0850250199,0.0,1.0
2022-11-10,22.74,23.06,22.6,22.71,17481,19.4942226847656,19.7685477181484,19.3742054826606,19.4685047128859,20391.5768496198,0.0,1.0
2022-11-11,22.59,23.01,22.515,22.81,19405,19.3656328253674,19.7256844316823,19.3013378956683,19.554231285818,22635.9217874763,0.0,1.0
2022-11-14,22.55,22.65,22.29,22.55,16244,19.3313421961945,19.4170687691266,19.108453106571,19.3313421961945,18948.6170325053,0.0,1.0
2022-11-15,22.6,22.99,22.48,22.99,21613,19.3742054826606,19.7085391170959,19.271333595142,19.7085391170959,25211.5525685507,0.0,1.0
2022-11-16,22.69,22.92,22.56,22.59,17444,19.4513593982995,19.6485305160434,19.3399148534877,19.3656328253674,20348.4163700457,0.0,1.0
2022-11-17,22.66,22.9,22.5,22.65,17771,19.4256414264199,19.631385201457,19.2884789097285,19.4170687691266,20729.8616895254,0.0,1.0
2022-11-18,22.69,22.93,22.605,22.7,35886,19.4513593982995,19.6571031733366,19.3784918113072,19.4599320555927,41860.9991891459,0.0,1.0
2022-11-21,22.71,22.825,22.58,22.79,16422,19.4685047128859,19.5670902717579,19.3570601680742,19.5370859712316,19156.2539342405,0.0,1.0
2022-11-22,22.77,22.84,22.58,22.78,23687,19.5199406566452,19.5799492576977,19.3570601680742,19.5285133139384,27630.8724235997,0.0,1.0
2022-11-23,22.8,22.98,22.72,22.86,14180,19.5456586285248,19.6999664598027,19.4770773701791,19.5970945722841,16540.9621719358,0.0,1.0
2022-11-25,22.84,22.85,22.73,22.85,3865,19.5799492576977,19.5885219149909,19.4856500274723,19.5885219149909,4508.52036632806,0.0,1.0
2022-11-28,22.65,22.99,22.55,22.88,21523,19.4170687691266,19.7085391170959,19.3313421961945,19.6142398868705,25106.5676182352,0.0,1.0
2022-11-29,22.74,22.8999,22.405,22.73,26717,19.4942226847656,19.631299474884,19.2070386654429,19.4856500274723,31165.3657508891,0.0,1.0
2022-11-30,22.9,22.97,22.6,22.82,11165,19.631385201457,19.6913938025094,19.3742054826606,19.5628039431113,13023.9663363655,0.0,1.0
2022-12-01,23.05,23.46,22.75,22.97,26003,19.7599750608551,20.1114540098769,19.5027953420588,19.6913938025094,30332.4851450527,0.0,1.0
2022-12-02,23.39,23.43,23.06,23.08,7240,20.0514454088244,20.0857360379972,19.7685477181484,19.7856930327348,8445.45600316045,0.0,1.0
2022-12-05,23.05,23.39,22.791,23.39,19325,19.7599750608551,20.0514454088244,19.5379432369609,20.0514454088244,22542.6018316404,0.0,1.0
2022-12-06,23.01,23.17,22.82,23.15,16858,19.7256844316823,19.8628469483737,19.5628039431113,19.8457016337873,19664.8476935468,0.0,1.0
2022-12-07,23.14,23.26,22.779,23.09,17422,19.8371289764941,19.9400008640126,19.5276560482091,19.794265690028,20322.7533821908,0.0,1.0
2022-12-08,23.19,23.32,23.0,23.1,13115,19.8799922629601,19.9914368077719,19.7171117743891,19.8028383473212,15298.6402598687,0.0,1.0
2022-12-09,23.26,23.34,23.03,23.19,15541,19.9400008640126,20.0085821223583,19.7428297462687,19.8799922629601,18128.5679205962,0.0,1.0
2022-12-12,23.27,23.34,23.0,23.31,16355,19.9485735213058,20.0085821223583,19.7171117743891,19.9828641504787,19078.0984712278,0.0,1.0
2022-12-13,22.97,23.6,22.97,23.4,55388,19.6913938025094,20.2314712119818,19.6913938025094,20.0600180661176,64610.0714230735,0.0,1.0
2022-12-14,22.88,23.13,22.75,23.13,19865,19.6142398868705,19.8285563192008,19.5027953420588,19.8285563192008,23172.5115335335,0.0,1.0
2022-12-15,22.8,22.92,22.7,22.88,11141,19.5456586285248,19.6485305160434,19.4599320555927,19.6142398868705,12995.9703496147,0.0,1.0
2022-12-16,22.67,22.88,22.5,22.7,13759,19.4342140837131,19.6142398868705,19.2884789097285,19.4599320555927,16049.8659043487,0.0,1.0
2022-12-19,22.6,22.8,22.38,22.6,144637,19.3742054826606,19.5456586285248,19.1856070222099,19.3742054826606,168718.980653193,0.0,1.0
2022-12-20,22.84,23.0,22.6,22.6,21032,19.5799492576977,19.7171117743891,19.3742054826606,19.3742054826606,24533.8163892915,0.0,1.0
2022-12-21,23.31,23.39,22.89,22.89,9624,19.9828641504787,20.0514454088244,19.6228125441637,19.6228125441637,11226.3906870741,0.0,1.0
2022-12-22,23.3,23.38,23.05,23.33,9856,19.9742914931855,20.0428727515312,19.7599750608551,20.0000094650651,11497.0185589985,0.0,1.0
2022-12-23,23.29,23.54,23.2451,23.2451,4943,19.9657188358923,20.1800352682226,19.9272276046457,19.9272276046457,5766.00677121851,0.0,1.0
2022-12-27,23.35,23.61,23.25,23.35,9157,20.0171547796515,20.2400438692751,19.9314282067194,20.0171547796515,10681.6354448813,0.0,1.0
2022-12-28,23.35,23.57,23.22,23.45,15249,20.0171547796515,20.2057532401022,19.9057102348398,20.1028813525837,17787.9500817947,0.0,1.0
2022-12-29,23.61,23.74,23.325,23.325,7133,20.2400438692751,20.3514884140868,19.9957231364185,19.9957231364185,8320.64056222975,0.0,1.0
2022-12-30,23.61,23.76,23.61,23.68,7089,20.2400438692751,20.3686337286732,20.2400438692751,20.3000524703275,8269.31458651994,0.0,1.0
2023-01-03,23.61,23.75,23.46,23.72,14204,20.2400438692751,20.36006107138,20.1114540098769,20.3343430995004,16568.9581586866,0.0,1.0
2023-01-04,23.72,23.95,23.52,23.72,12404,20.3343430995004,20.5315142172443,20.1628899536361,20.3343430995004,14469.259152376,0.0,1.0
2023-01-05,23.68,23.8,23.5,23.75,13685,20.3000524703275,20.4029243578461,20.1457446390497,20.36006107138,15963.5449452004,0.0,1.0
2023-01-06,23.85,23.92,23.66,23.76,18028,20.4457876443122,20.5057962453646,20.2829071557411,20.3686337286732,21029.6520476487,0.0,1.0
2023-01-09,23.94,23.97,23.8,23.96,6886,20.5229415599511,20.5486595318307,20.4029243578461,20.5400868745375,8032.51519858602,0.0,1.0
2023-01-10,23.91,24.0,23.79,23.85,12952,20.4972235880714,20.5743775037103,20.3943517005529,20.4457876443122,15108.5008498528,0.0,1.0
2023-01-11,24.08,24.24,23.795,23.93,23561,20.642958762056,20.7801212787475,20.3986380291995,20.5143689026579,27483.893493158,0.0,1.0
2023-01-12,24.24,24.5,24.14,24.14,11131,20.7801212787475,21.003010368371,20.6943947058153,20.6943947058153,12984.3053551352,0.0,1.0
2023-01-13,24.34,24.36,24.22,24.26,44956,20.8658478516796,20.882993166266,20.762975964161,20.7972665933339,52441.1491820554,0.0,1.0
2023-01-17,24.2,24.34,24.0407,24.175,5084,20.7458306495746,20.8658478516796,20.6092682188937,20.7243990063416,5930.48319337952,0.0,1.0
2023-01-18,24.1,24.21,23.855,24.15,15538,20.6601040766425,20.7544033068678,20.4500739729588,20.7029673631085,18125.0684222523,0.0,1.0
2023-01-19,23.98,24.21,23.845,24.05,15042,20.5572321891239,20.7544033068678,20.4415013156656,20.6172407901764,17546.484696069,0.0,1.0
2023-01-20,24.18,24.21,23.975,24.05,5155,20.7286853349882,20.7544033068678,20.5529458604773,20.6172407901764,6013.30465418399,0.0,1.0
2023-01-23,24.07,24.19,23.93,24.0276,25621,20.6343861047628,20.7372579922814,20.5143689026579,20.5980380378396,29886.8823559357,0.0,1.0
2023-01-24,24.14,24.14,23.94,23.97,5253,20.6943947058153,20.6943947058153,20.5229415599511,20.5486595318307,6127.62160008314,0.0,1.0
2023-01-25,24.22,24.4,23.9201,24.0,19053,20.762975964161,20.9172837954389,20.5058819719376,20.5743775037103,22225.3139817978,0.0,1.0
2023-01-26,24.21,24.2999,24.03,24.2999,19771,20.7544033068678,20.8314714959338,20.60009547559,20.8314714959338,23062.8605854262,0.0,1.0
2023-01-27,24.21,24.24,24.05,24.24,13122,20.7544033068678,20.7801212787475,20.6172407901764,20.7801212787475,15306.8057560044,0.0,1.0
2023-01-30,24.2,24.22,24.0,24.05,16641,20.7458306495746,20.762975964161,20.5743775037103,20.6172407901764,19411.7173133416,0.0,1.0
2023-01-31,24.09,24.19,23.9394,24.05,9966,20.882993166266,20.9696805600654,20.7524419512042,20.8483182087463,11496.4812796962,0.27,1.0
2023-02-01,24.2,24.3906,24.0828,24.0828,22592,20.9783492994453,21.1435754720269,20.8767516739124,20.8767516739124,26061.4594692851,0.0,1.0
2023-02-02,24.29,24.38,24.05,24.2,16829,21.0563679538647,21.1343866082841,20.8483182087463,20.9783492994453,19413.434021273,0.0,1.0
2023-02-03,24.38,24.4,24.23,24.23,32413,21.1343866082841,21.151724087044,21.0043555175851,21.0043555175851,37390.6730602842,0.0,1.0
2023-02-06,24.45,24.48,24.33,24.39,14630,21.1950677839437,21.2210740020835,21.0910429113845,21.1430553476641,16876.7330044105,0.0,1.0
2023-02-07,24.43,24.59,24.335,24.44,27181,21.1777303051838,21.3164301352628,21.0953772810744,21.1863990445638,31355.1934239837,0.0,1.0
2023-02-08,24.37,24.62,24.24,24.5,15057,21.1257178689042,21.3424363534026,21.013024256965,21.2384114808434,17369.307508367,0.0,1.0
2023-02-09,24.36,24.55,24.1715,24.55,9964,21.1170491295243,21.2817551777431,20.9536433922125,21.2817551777431,11494.1741391624,0.0,1.0
2023-02-10,24.3,24.39,24.22,24.22,8707,21.0650366932447,21.1430553476641,20.9956867782052,20.9956867782052,10044.136313698,0.0,1.0
2023-02-13,24.29,24.385,24.17,24.34,10520,21.0563679538647,21.1387209779741,20.9523430813055,21.0997116507644,12135.559207546,0.0,1.0
2023-02-14,24.165,24.345,24.15,24.345,11480,20.9480087116155,21.1040460204544,20.9350056025456,21.1040460204544,13242.986663748,0.0,1.0
2023-02-15,24.43,24.49,24.19,24.27,73395,21.1777303051838,21.2297427414634,20.9696805600654,21.0390304751049,84666.2897374374,0.0,1.0
2023-02-16,24.33,24.49,24.21,24.4,42855,21.0910429113845,21.2297427414634,20.9870180388252,21.151724087044,49436.2537870137,0.0,1.0
2023-02-17,24.39,24.39,24.205,24.39,18519,21.1430553476641,21.1430553476641,20.9826836691353,21.1430553476641,21362.9677722951,0.0,1.0
2023-02-21,24.84,25.0,24.508,24.85,124006,21.5331486197612,21.6718484498402,21.2453464723473,21.5418173591411,143049.634514349,0.0,1.0
2023-02-22,24.59,24.8,24.51,24.7925,29833,21.3164301352628,21.4984736622415,21.2470802202233,21.4919721077065,34414.4617717415,0.0,1.0
2023-02-23,24.54,24.74,24.4301,24.63,22486,21.2730864383631,21.4464612259618,21.1778169925776,21.3511050927826,25939.1810209962,0.0,1.0
2023-02-24,24.3,24.65,24.3,24.46,12892,21.0650366932447,21.3684425715424,21.0650366932447,21.2037365233236,14871.8278805782,0.0,1.0
2023-02-27,24.27,24.46,24.27,24.395,7637,21.0390304751049,21.2037365233236,21.0390304751049,21.1473897173541,8809.81612813961,0.0,1.0
2023-02-28,24.22,24.34,24.1701,24.22,15671,20.9956867782052,21.0997116507644,20.9524297686993,20.9956867782052,18077.5996522294,0.0,1.0
2023-03-01,24.22,24.38,24.1595,24.33,20651,20.9956867782052,21.1343866082841,20.9432409049566,21.0910429113845,23822.3795812769,0.0,1.0
2023-03-02,24.13,24.35,24.04,24.1,21027,20.9176681237857,21.1083803901443,20.8396494693663,20.8916619056459,24256.1220016227,0.0,1.0
2023-03-03,24.13,24.23,24.03,24.15,20360,20.9176681237857,21.0043555175851,20.8309807299864,20.9350056025456,23486.6906336157,0.0,1.0
2023-03-06,24.03,24.2299,23.875,24.07,25195,20.8309807299864,21.0042688301913,20.6966152695974,20.8656556875061,29064.2028739659,0.0,1.0
2023-03-07,23.9,24.0666,23.76,24.01,23441,20.7182871180472,20.862708316117,20.5969247667281,20.8136432512265,27040.8406258637,0.0,1.0
2023-03-08,23.82,23.9,23.72,23.81,33465,20.6489372030077,20.7182871180472,20.5622498092084,20.6402684636278,38604.2289810388,0.0,1.0
2023-03-09,23.41,23.965,23.1,23.965,54452,20.2935188884304,20.7746339240168,20.0247879676523,20.7746339240168,62814.2081719862,0.0,1.0
2023-03-10,22.78,23.27,22.21,23.27,62869,19.7473883074944,20.1721565371112,19.253270162838,20.1721565371112,72523.8091082899,0.0,1.0
2023-03-13,21.22,22.64,21.01,22.6,24434,18.3950649642243,19.6260259561753,18.2130214372457,19.5913509986555,28186.3359008726,0.0,1.0
2023-03-14,21.12,22.4975,21.01,22.09,47000,18.308377570425,19.5024964200112,18.2130214372457,19.1492452902788,54217.8025432189,0.0,1.0
2023-03-15,20.82,21.1,20.4,21.01,71529,18.0483153890269,18.2910400916651,17.6842283350696,18.2130214372457,82513.7276194448,0.0,1.0
2023-03-16,21.4,22.05,20.85,20.85,70147,18.5511022730632,19.114570332759,18.0743216071667,18.0743216071667,80919.4935106208,0.0,1.0
2023-03-17,21.07,21.65,20.98,21.38,25340,18.2650338735253,18.7678207575616,18.1870152191059,18.5337647943033,29231.4705626631,0.0,1.0
2023-03-20,21.05,22.07,21.03,21.08,13128,18.2476963947654,19.1319078115189,18.2303589160056,18.2737026129052,15144.0704635613,0.0,1.0
2023-03-21,21.22,21.6149,21.0401,21.23,23098,18.3950649642243,18.737393482338,18.2391143427793,18.4037337036043,26645.166024325,0.0,1.0
2023-03-22,20.76,21.28,20.45,21.22,45378,17.9963029527473,18.447077400504,17.7275720319693,18.3950649642243,52346.7115703444,0.0,1.0
2023-03-23,20.55,20.84,20.55,20.75,24241,17.8142594257686,18.0656528677868,17.8142594257686,17.9876342133674,27963.6968393654,0.0,1.0
2023-03-24,20.72,21.06,20.5,20.55,25442,17.9616279952275,18.2563651341454,17.770915728869,17.8142594257686,29349.1347298847,0.0,1.0
2023-03-27,20.82,20.99,20.76,20.91,15128,18.0483153890269,18.1956839584858,17.9963029527473,18.1263340434463,17451.2109973152,0.0,1.0
2023-03-28,20.78,20.945,20.72,20.88,15047,18.0136404315072,18.1566746312761,17.9616279952275,18.1003278253065,17357.7718056982,0.0,1.0
2023-03-29,20.63,20.99,20.54,20.87,19291,17.8836093408081,18.1956839584858,17.8055906863887,18.0916590859266,22253.5240183242,0.0,1.0
2023-03-30,20.6,20.94,20.2,20.62,16803,17.8576031226683,18.1523402615861,17.5108535474709,17.8749406014282,19383.4411943342,0.0,1.0
2023-03-31,20.8,20.975,20.53,20.61,17289,18.030977910267,18.1826808494159,17.7969219470088,17.8662718620483,19944.0763440365,0.0,1.0
2023-04-03,20.73,20.89,20.67,20.89,27986,17.9702967346075,18.1089965646865,17.9182842983279,18.1089965646865,32283.8174888196,0.0,1.0
2023-04-04,20.35,20.99,20.35,20.71,23507,17.6408846381699,18.1956839584858,17.6408846381699,17.9529592558476,27116.9762634776,0.0,1.0
2023-04-05,20.37,20.48,20.21,20.28,12217,17.6582221169298,17.7535782501091,17.5195222868508,17.5802034625104,14093.1679504363,0.0,1.0
2023-04-06,20.31,20.5,20.31,20.46,12003,17.6062096806502,17.770915728869,17.6062096806502,17.7362407713492,13846.3039133246,0.0,1.0
2023-04-10,20.42,20.5,20.26,20.26,18469,17.7015658138295,17.770915728869,17.5628659837505,17.5628659837505,21305.2892589512,0.0,1.0
2023-04-11,20.31,20.57,20.31,20.39,32156,17.6062096806502,17.8315969045285,17.6062096806502,17.6755595956897,37094.2055016967,0.0,1.0
2023-04-12,20.5,20.5699,20.2501,20.33,18435,17.770915728869,17.8315102171347,17.5542839317643,17.62354715941,21266.0678698774,0.0,1.0
2023-04-13,20.42,20.5,20.31,20.43,9183,17.7015658138295,17.770915728869,17.6062096806502,17.7102345532094,10593.2357607315,0.0,1.0
2023-04-14,20.18,20.485,20.105,20.45,39254,17.493516068711,17.757912619799,17.4285005233615,17.7275720319693,45282.2472559897,0.0,1.0
2023-04-17,20.24,20.5699,20.2,20.22,37392,17.5455285049906,17.8315102171347,17.5108535474709,17.5281910262307,43134.2994190647,0.0,1.0
2023-04-18,20.25,20.58,20.25,20.25,16941,17.5541972443706,17.8402656439084,17.5541972443706,17.5541972443706,19542.6338911632,0.0,1.0
2023-04-19,20.11,20.4,20.025,20.34,28109,17.4328348930514,17.6842283350696,17.359150608322,17.63221589879,32425.7066316456,0.0,1.0
2023-04-20,20.13,20.215,20.02,20.05,19844,17.4501723718113,17.5238566565408,17.354816238632,17.3808224567718,22891.4483759072,0.0,1.0
2023-04-21,20.02,20.38,20.02,20.07,20937,17.354816238632,17.6668908563097,17.354816238632,17.3981599355317,24152.3006776037,0.0,1.0
2023-04-24,19.4,20.22,19.15,20.18,52137,16.817354397076,17.5281910262307,16.6006359125776,17.493516068711,60143.693004166,0.0,1.0
2023-04-25,18.49,19.615,18.01,19.48,58455,16.0284991135018,17.0037322937446,15.6123996232649,16.8867043121155,67431.9499502949,0.0,1.0
2023-04-26,18.44,18.87,18.185,18.52,59483,15.9851554166021,16.3579112099394,15.7641025624138,16.0545053316416,68617.8201846446,0.0,1.0
2023-04-27,18.83,18.945,18.5,18.5,31529,16.3232362524196,16.4229267552889,16.0371678528817,16.0371678528817,36370.9169443649,0.0,1.0
2023-04-28,19.26,19.26,18.685,18.73,37305,16.9300480090152,16.9300480090152,16.4246078425986,16.4641640295355,42438.9995596825,0.27,1.0
2023-05-01,18.96,19.5,18.95,19.17,25925,16.6663400961021,17.1410143393456,16.6575498323384,16.8509356351413,29492.8578899551,0.0,1.0
2023-05-02,18.17,19.05,18.0,18.95,80013,15.9719092587646,16.745452469976,15.8224747747805,16.6575498323384,91024.5723567586,0.0,1.0
2023-05-03,18.25,18.58,18.06,18.2,113227,16.0422313688747,16.332310073079,15.8752163573631,15.9982800500559,128809.559124626,0.0,1.0
2023-05-04,17.99,18.35,17.86,18.2,39942,15.8136845110167,16.1301340065124,15.6994110820878,15.9982800500559,45438.9095406205,0.0,1.0
2023-05-05,18.35,18.6,18.0,18.0,29862,16.1301340065124,16.3498906006065,15.8224747747805,15.8224747747805,33971.6768489811,0.0,1.0
2023-05-08,18.23,18.44,18.0701,18.39,16410,16.0246508413472,16.2092463803863,15.8840945237645,16.1652950615674,18668.3817926388,0.0,1.0
2023-05-09,18.02,18.39,17.94,18.18,16260,15.840055302308,16.1652950615674,15.7697331921979,15.9806995225283,18497.7384490133,0.0,1.0
2023-05-10,17.9,18.35,17.85,18.1,21760,15.7345721371428,16.1301340065124,15.690620818324,15.9103774124182,24754.6610486181,0.0,1.0
2023-05-11,17.89,18.015,17.8,17.89,29921,15.7257818733791,15.8356601704262,15.6466694995052,15.7257818733791,34038.7965641405,0.0,1.0
2023-05-12,17.85,18.67,17.74,17.95,27726,15.690620818324,16.4114224469529,15.5939279169226,15.7785234559617,31541.7156357529,0.0,1.0
2023-05-15,17.89,18.4466,17.8001,18.0,25282,15.7257818733791,16.2150479544703,15.6467574021428,15.8224747747805,28761.3667569467,0.0,1.0
2023-05-16,17.95,18.87,17.895,17.96,20302,15.7785234559617,16.5872277222282,15.730177005261,15.7873137197254,23096.0077485773,0.0,1.0
2023-05-17,18.0,18.14,17.95,18.14,35534,15.8224747747805,15.9455384674733,15.7785234559617,15.9455384674733,40424.27048261,0.0,1.0
2023-05-18,17.9,18.075,17.8,18.0,23153,15.7345721371428,15.8884017530088,15.6466694995052,15.8224747747805,26339.3688997543,0.0,1.0
2023-05-19,17.805,18.485,17.75,17.9,43047,15.6510646313871,16.2488025673232,15.6027181806863,15.7345721371428,48971.2267536699,0.0,1.0
2023-05-22,17.78,18.0,17.67,17.89,45562,15.6290889719776,15.8224747747805,15.5323960705762,15.7257818733791,51832.3468151257,0.0,1.0
2023-05-23,18.02,18.21,17.87,17.87,28700,15.840055302308,16.0070703138196,15.7082013458515,15.7082013458515,32649.7597470284,0.0,1.0
2023-05-24,18.04,18.31,17.89,18.31,19951,15.8576358298356,16.0949729514573,15.7257818733791,16.0949729514573,22696.7023244934,0.0,1.0
2023-05-25,18.15,18.315,18.01,18.01,17984,15.954328731237,16.0993680833392,15.8312650385443,15.8312650385443,20458.9992784167,0.0,1.0
2023-05-26,18.14,18.48,18.14,18.15,18577,15.9455384674733,16.2444074354413,15.9455384674733,15.954328731237,21133.609296883,0.0,1.0
2023-05-30,18.12,18.235,18.0201,18.215,9205,15.9279579399457,16.029045973229,15.8401432049457,16.0114654457015,10471.8131871567,0.0,1.0
2023-05-31,18.32,18.32,18.0,18.03,14691,16.1037632152211,16.1037632152211,15.8224747747805,15.8488455660718,16712.8090746896,0.0,1.0
2023-06-01,18.25,18.43,18.01,18.1,20703,16.0422313688747,16.2004561166225,15.8312650385443,15.9103774124182,23552.194287203,0.0,1.0
2023-06-02,18.52,18.59,18.31,18.31,23816,16.2795684904964,16.3411003368428,16.0949729514573,16.0949729514573,27093.6124785793,0.0,1.0
2023-06-05,18.47,18.6,18.4,18.52,19906,16.2356171716776,16.3498906006065,16.1740853253312,16.2795684904964,22645.5093214057,0.0,1.0
2023-06-06,18.76,18.98,18.4805,18.65,60126,16.4905348208268,16.6839206236297,16.2448469486295,16.3938419194254,68400.677858879,0.0,1.0
2023-06-07,19.03,19.1,18.865,18.89,22956,16.7278719424485,16.7894037887949,16.5828325903464,16.6048082497558,26115.2573084593,0.0,1.0
2023-06-08,18.99,19.08,18.83,19.08,35023,16.6927108873934,16.7718232612673,16.5520666671732,16.7718232612673,39842.9454919922,0.0,1.0
2023-06-09,19.01,19.14,18.8121,19.13,35999,16.710291414921,16.8245648438499,16.536332095036,16.8157745800862,40953.2648478492,0.0,1.0
2023-06-12,18.72,19.095,18.53,19.05,33524,16.4553737657717,16.785008656913,16.2883587542602,16.745452469976,38137.6496780272,0.0,1.0
2023-06-13,18.8,18.87,18.67,18.8,26684,16.5256958758819,16.5872277222282,16.4114224469529,16.5256958758819,30356.3132087004,0.0,1.0
2023-06-14,18.92,18.98,18.8,18.86,28524,16.6311790410471,16.6839206236297,16.5256958758819,16.5784374584645,32449.5382238409,0.0,1.0
2023-06-15,18.88,19.0,18.8,18.9,21806,16.596017985992,16.7015011511572,16.5256958758819,16.6135985135195,24806.9916739965,0.0,1.0
2023-06-16,18.61,18.81,18.55,18.81,64411,16.3586808643703,16.5344861396456,16.3059392817877,16.5344861396456,73275.3893751164,0.0,1.0
2023-06-20,18.45,18.67,18.41,18.67,48592,16.21803664415,16.4114224469529,16.182875589095,16.4114224469529,55279.3423563625,0.0,1.0
2023-06-21,18.37,18.485,18.3,18.39,41307,16.1477145340399,16.2488025673232,16.0861826876935,16.1652950615674,46991.7639676132,0.0,1.0
2023-06-22,18.24,18.35,18.125,18.31,52073,16.0334411051109,16.1301340065124,15.9323530718276,16.0949729514573,59239.4055507668,0.0,1.0
2023-06-23,18.19,18.355,18.03,18.21,1027797,15.9894897862921,16.1345291383942,15.8488455660718,16.0070703138196,1169244.77765563,0.0,1.0
2023-06-26,18.15,18.29,18.06,18.17,45420,15.954328731237,16.0773924239298,15.8752163573631,15.9719092587646,51670.8044498268,0.0,1.0
2023-06-27,18.21,18.4,18.06,18.06,52544,16.0070703138196,16.1740853253312,15.8752163573631,15.8752163573631,59775.2256497512,0.0,1.0
2023-06-28,18.11,18.45,18.07,18.12,23375,15.919167676182,16.21803664415,15.8840066211269,15.9279579399457,26591.92104832,0.0,1.0
2023-06-29,18.16,18.21,18.1,18.13,20743,15.9631189950008,16.0070703138196,15.9103774124182,15.9367482037095,23597.6991788365,0.0,1.0
2023-06-30,18.03,18.17,18.01,18.16,34459,15.8488455660718,15.9719092587646,15.8312650385443,15.9631189950008,39201.3265199599,0.0,1.0
2023-07-03,18.18,18.24,18.09,18.09,17497,15.9806995225283,16.0334411051109,15.9015871486544,15.9015871486544,19904.9772227789,0.0,1.0
2023-07-05,17.91,18.12,17.9,18.05,21491,15.7433624009066,15.9279579399457,15.7345721371428,15.8664260935994,24448.6406523828,0.0,1.0
2023-07-06,17.67,17.94,17.5116,17.94,27549,15.5323960705762,15.7697331921979,15.3931582925581,15.7697331921979,31340.3564902747,0.0,1.0
2023-07-07,18.33,18.44,17.62,17.62,68926,16.1125534789848,16.2092463803863,15.4884447517574,15.4884447517574,78411.7540182466,0.0,1.0
2023-07-10,18.16,18.59,18.1,18.28,40913,15.9631189950008,16.3411003368428,15.9103774124182,16.068602160166,46543.5407850233,0.0,1.0
2023-07-11,17.88,18.13,17.71,18.12,49113,15.7169916096153,15.9367482037095,15.5675571256313,15.9279579399457,55872.0435698886,0.0,1.0
2023-07-12,18.02,18.18,17.94,17.97,17943,15.840055302308,15.9806995225283,15.7697331921979,15.7961039834892,20412.3567644924,0.0,1.0
2023-07-13,18.38,18.5,17.9,18.0,25958,16.1565047978037,16.2619879629689,15.7345721371428,15.8224747747805,29530.3994255526,0.0,1.0
2023-07-14,18.41,18.45,18.14,18.19,28407,16.182875589095,16.21803664415,15.9455384674733,15.9894897862921,32316.4364158129,0.0,1.0
2023-07-17,18.53,18.7,18.29,18.44,26964,16.2883587542602,16.4377932382442,16.0773924239298,16.2092463803863,30674.8474501348,0.0,1.0
2023-07-18,19.24,19.37,18.64,18.64,23779,16.9124674814876,17.0267409104166,16.3850516556616,16.3850516556616,27051.5204538184,0.0,1.0
2023-07-19,19.63,19.89,19.2,19.28,32839,17.2552877682745,17.4838346261325,16.8773064264326,16.9476285365427,37358.3784088037,0.0,1.0
2023-07-20,19.93,19.93,19.4,19.5,25456,17.5189956811875,17.5189956811875,17.0531117017079,17.1410143393456,28959.3130355524,0.0,1.0
2023-07-21,19.56,19.99,19.55,19.99,18798,17.1937559219282,17.5717372637701,17.1849656581644,17.5717372637701,21385.0238231581,0.0,1.0
2023-07-24,19.88,20.17,19.53,19.661,21330,17.4750443623687,17.7299620115179,17.1673851306369,17.2825375859422,24265.483463558,0.0,1.0
2023-07-25,20.06,20.1,19.7,19.89,24007,17.6332691101165,17.6684301651716,17.3168196146209,17.4838346261325,27310.8983361292,0.0,1.0
2023-07-26,20.02,20.32,19.95,20.15,28309,17.5981080550614,17.8618159679745,17.5365762087151,17.7123814839904,32204.949431311,0.0,1.0
2023-07-27,19.58,20.05,19.53,20.0,25141,17.2113364494557,17.6244788463527,17.1673851306369,17.5805275275339,28600.9620139386,0.0,1.0
2023-07-28,19.85,20.11,19.54,19.54,17086,17.4486735710774,17.6772204289353,17.1761753944006,17.1761753944006,19437.4144612448,0.0,1.0
2023-07-31,19.26,19.48,19.1,19.47,15969,17.1673851306369,17.3634819493669,17.0247692624696,17.3545684576064,17915.5379610564,0.27,1.0
2023-08-01,19.21,19.3,18.89,19.2,19458,17.1228176718346,17.2030390976787,16.8375859355,17.1139041800741,21829.8288963764,0.0,1.0
2023-08-02,19.69,19.77,19.14,19.21,27703,17.5506652763364,17.6219732104201,17.0604232295114,17.1228176718346,31079.8514706711,0.0,1.0
2023-08-03,19.53,19.83,19.46,19.51,22245,17.4080494081692,17.6754541609828,17.345654965846,17.3902224246482,24956.5496864988,0.0,1.0
2023-08-04,19.32,19.82,19.24,19.82,12943,17.2208660811996,17.6665406692224,17.1495581471159,17.6665406692224,14520.6843152328,0.0,1.0
2023-08-07,19.67,19.67,19.26,19.55,24925,17.5328382928155,17.5328382928155,17.1673851306369,17.4258763916901,27963.2277336923,0.0,1.0
2023-08-08,19.35,19.54,19.2,19.54,23264,17.247606556481,17.4169628999296,17.1139041800741,17.4169628999296,26099.7604813085,0.0,1.0
2023-08-09,19.3,19.37,19.08,19.37,11963,17.2030390976787,17.2654335400019,17.0069422789487,17.2654335400019,13421.2274173785,0.0,1.0
2023-08-10,19.07,19.35,19.01,19.35,14212,16.9980287871882,17.247606556481,16.9445478366255,17.247606556481,15944.3688084748,0.0,1.0
2023-08-11,19.01,19.25,18.93,19.17,15935,16.9445478366255,17.1584716388764,16.8732399025418,17.0871637047928,17877.3935380696,0.0,1.0
2023-08-14,18.97,19.04,18.7168,19.01,16412,16.9088938695837,16.9712883119068,16.6832042582089,16.9445478366255,18412.5373546783,0.0,1.0
2023-08-15,18.79,19.08,18.6701,19.08,18111,16.7484510178955,17.0069422789487,16.6415782516876,17.0069422789487,20318.6366092236,0.0,1.0
2023-08-16,18.38,18.84,18.33,18.73,14811,16.3829978557168,16.7930184766977,16.3384303969145,16.6949700673327,16616.3837899184,0.0,1.0
2023-08-17,18.24,18.3499,18.2,18.33,11242,16.2582089710704,16.3561682455178,16.2225550040286,16.3384303969145,12612.3412711,0.0,1.0
2023-08-18,18.41,18.5,18.09,18.09,14269,16.4097383309982,16.4899597568423,16.1245065946636,16.1245065946636,16008.3168117173,0.0,1.0
2023-08-21,18.22,18.4,18.14,18.37,12090,16.2403819875495,16.4008248392377,16.1690740534659,16.3740843639563,13563.7080561821,0.0,1.0
2023-08-22,17.91,18.22,17.9,18.16,11336,15.9640637429754,16.2403819875495,15.9551502512149,16.1869010369868,12717.7993817105,0.0,1.0
2023-08-23,18.15,18.335,17.94,18.23,25359,16.1779875452263,16.3428871427947,15.9908042182568,16.24929547931,28450.1300741706,0.0,1.0
2023-08-24,18.11,18.25,18.0,18.11,9097,16.1423335781845,16.2671224628309,16.0442851688195,16.1423335781845,10205.8769385516,0.0,1.0
2023-08-25,18.33,18.39,18.01,18.25,10640,16.3384303969145,16.3919113474773,16.05319866058,16.2671224628309,11936.9606052752,0.0,1.0
2023-08-28,18.22,18.29,18.03,18.2,15431,16.2403819875495,16.3027764298727,16.0710256441009,16.2225550040286,17311.9585620303,0.0,1.0
2023-08-29,18.37,18.395,18.17,18.19,8356,16.3740843639563,16.3963680933575,16.1958145287472,16.2136415122681,9374.55289639851,0.0,1.0
2023-08-30,18.05,18.34,18.0,18.2629,24212,16.0888526276218,16.347343888675,16.0442851688195,16.2786208672019,27163.3167457635,0.0,1.0
2023-08-31,17.95,18.15,17.95,18.08,21381,16.2403819875495,16.4213333188871,16.2403819875495,16.3580003529189,23631.7686550863,0.27,1.0
2023-09-01,18.22,18.27,18.08,18.11,15736,16.4846662848553,16.5299041176897,16.3580003529189,16.3851430526196,17392.5219380027,0.0,1.0
2023-09-05,17.84,18.1737,17.79,18.15,12938,16.1408587553138,16.4427760516506,16.0956209224794,16.4213333188871,14299.9776839019,0.0,1.0
2023-09-06,17.88,17.96,17.79,17.9,20075,16.1770490215814,16.2494295541164,16.0956209224794,16.1951441547151,22188.286597954,0.0,1.0
2023-09-07,17.77,17.97,17.685,17.9,38999,16.0775257893457,16.2584771206833,16.0006214735272,16.1951441547151,43104.4079219731,0.0,1.0
2023-09-08,17.87,17.98,17.6816,17.88,16940,16.1680014550145,16.2675246872502,15.9975453008945,16.1770490215814,18723.2664990955,0.0,1.0
2023-09-11,17.86,18.01,17.76,18.01,11858,16.1589538884476,16.2946673869508,16.0684782227788,16.2946673869508,13106.2865493669,0.0,1.0
2023-09-12,17.93,18.04,17.75,17.76,13136,16.2222868544157,16.3218100866514,16.0594306562119,16.0684782227788,14518.8210585667,0.0,1.0
2023-09-13,17.87,18.12,17.81,18.12,11458,16.1680014550145,16.3941906191865,16.1137160556132,16.3941906191865,12664.1787217613,0.0,1.0
2023-09-14,17.79,18.1,17.66,18.1,23873,16.0956209224794,16.3760954860527,15.97800255711,16.3760954860527,26386.100421069,0.0,1.0
2023-09-15,18.05,18.2,17.6801,17.78,67920,16.3308576532183,16.4665711517215,15.9961881659094,16.0865733559126,75069.9091274244,0.0,1.0
2023-09-18,17.58,18.08,17.56,18.06,36473,15.905622024575,16.3580003529189,15.8875268914412,16.3399052197852,40312.496990644,0.0,1.0
2023-09-19,17.72,17.83,17.52,17.57,19228,16.0322879565113,16.131811188747,15.8513366251737,15.8965744580081,21252.1232729993,0.0,1.0
2023-09-20,17.5,17.85,17.5,17.72,15662,15.8332414920399,16.1499063218807,15.8332414920399,16.0322879565113,17310.7319898958,0.0,1.0
2023-09-21,17.32,17.64,17.27,17.5,23331,15.6703852938361,15.9599074239762,15.6251474610017,15.8332414920399,25787.0443146633,0.0,1.0
2023-09-22,17.34,17.69,17.2,17.33,26091,15.6884804269698,16.0051452568106,15.5618144950335,15.679432860403,28837.5883251418,0.0,1.0
2023-09-25,17.32,17.555,17.21,17.34,27507,15.6703852938361,15.8830031081578,15.5708620616004,15.6884804269698,30402.6500348654,0.0,1.0
2023-09-26,16.91,17.285,16.84,17.25,26500,15.299435064594,15.638718810852,15.2361020986258,15.6070523278679,29289.6435788684,0.0,1.0
2023-09-27,16.51,17.0332,16.38,16.91,30575,14.9375324019188,15.410901084698,14.8199140365494,15.299435064594,33793.6170726001,0.0,1.0
2023-09-28,16.55,16.79,16.46,16.56,36014,14.9737226681863,15.1908642657914,14.8922945690844,14.9827702347532,39805.1782584667,0.0,1.0
2023-09-29,16.59,16.775,16.49,16.54,20865,15.0099129344538,15.1772929159411,14.919437268785,14.9646751016194,23061.4495574751,0.0,1.0
2023-10-02,16.57,16.69,16.45,16.69,20792,14.9918178013201,15.1003886001226,14.8832470025175,15.1003886001226,22980.764878937,0.0,1.0
2023-10-03,16.14,16.58,16.09,16.58,24810,14.6027724389442,15.000865367887,14.5575346061098,15.000865367887,27421.738007235,0.0,1.0
2023-10-04,15.98,16.3501,15.8,16.16,28753,14.4580113738742,14.7928618125144,14.2951551756703,14.620867572078,31779.8159178567,0.0,1.0
2023-10-05,16.21,16.355,15.84,16.04,28134,14.6661054049124,14.7972951201322,14.3313454419378,14.5122967732754,31095.6540546371,0.0,1.0
2023-10-06,16.19,16.26,15.8845,16.09,23613,14.6480102717786,14.7113432377468,14.3716071131605,14.5575346061098,26098.7303331254,0.0,1.0
2023-10-09,16.19,16.41,16.04,16.04,21428,14.6480102717786,14.84705673625,14.5122967732754,14.5122967732754,23683.71632483,0.0,1.0
2023-10-10,16.17,16.47,16.01,16.22,19178,14.6299151386449,14.9013421356513,14.4851540735748,14.6751529714793,21196.8597945486,0.0,1.0
2023-10-11,16.12,16.24,16.0,16.21,18007,14.5846773058105,14.693248104613,14.4761065070079,14.6661054049124,19902.5891292333,0.0,1.0
2023-10-12,15.95,16.3763,15.84,16.03,25076,14.4308686741735,14.8165664369196,14.3313454419378,14.5032492067086,27715.7397125927,0.0,1.0
2023-10-13,15.67,16.23,15.54,16.23,18004,14.1775368103009,14.6842005380462,14.0599184449314,14.6842005380462,19899.2733205263,0.0,1.0
2023-10-16,15.69,16.09,15.51,15.65,17334,14.1956319434346,14.5575346061098,14.0327757452308,14.1594416771671,19158.742709287,0.0,1.0
2023-10-17,15.82,15.96,15.56,15.57,20870,14.3132503088041,14.4399162407404,14.0780135780652,14.0870611446321,23066.9759053201,0.0,1.0
2023-10-18,15.81,15.885,15.75,15.76,24368,14.3042027422372,14.3720594914888,14.2499173428359,14.2589649094028,26933.2088577308,0.0,1.0
2023-10-19,15.8,15.91,15.75,15.905,27240,14.2951551756703,14.394678407906,14.2499173428359,14.3901546246226,30107.5430599388,0.0,1.0
2023-10-20,15.34,15.9799,15.33,15.91,35001,13.8789671135938,14.4579208982085,13.869919547027,14.394678407906,38685.5401850557,0.0,1.0
2023-10-23,15.19,15.53,15.13,15.41,21551,13.7432536150906,14.0508708783646,13.6889682156894,13.942300079562,23819.6644818187,0.0,1.0
2023-10-24,15.1,15.32,15.01,15.32,22930,13.6618255159887,13.8608719804601,13.5803974168868,13.8608719804601,25343.8312174888,0.0,1.0
2023-10-25,15.66,15.66,15.05,15.05,36770,14.168489243734,14.168489243734,13.6165876831543,13.6165876831543,40640.7620526412,0.0,1.0
2023-10-26,16.18,16.2,15.72,15.72,30534,14.6389627052118,14.6570578383455,14.2227746431353,14.2227746431353,33748.3010202704,0.0,1.0
2023-10-27,16.17,16.28,16.1,16.19,19288,14.6299151386449,14.7294383708806,14.5665821726767,14.6480102717786,21318.4394471401,0.0,1.0
2023-10-30,17.04,17.23,16.28,16.45,46890,15.4170534299634,15.5889571947342,14.7294383708806,14.8832470025175,51826.090091062,0.0,1.0
2023-10-31,16.92,16.95,16.5601,16.69,14325,15.5527669284666,15.580342756354,15.2219489132447,15.3413522479969,15584.3009230961,0.27,1.0
2023-11-01,16.99,17.06,16.67,16.84,15581,15.6171105268705,15.6814541252743,15.3229683627387,15.4792313874337,16950.715021484,0.0,1.0
2023-11-02,17.31,17.3908,16.7,16.7,26187,15.9112526910022,15.9855235874455,15.350544190626,15.350544190626,28489.0812058022,0.0,1.0
2023-11-03,17.81,17.97,17.4,17.46,39431,16.3708498224581,16.517920904524,15.9939801746643,16.049131830439,42897.3521604607,0.0,1.0
2023-11-06,17.78,17.905,17.58,17.68,20604,16.3432739945707,16.4581732774347,16.1594351419884,16.2513545682796,22415.2835057223,0.0,1.0
2023-11-07,17.8,17.9483,17.7,17.78,9104,16.361657879829,16.4979743890188,16.2697384535378,16.3432739945707,9904.32639468523,0.0,1.0
2023-11-08,17.9,17.93,17.72,17.93,16016,16.4535773061201,16.4811531340075,16.288122338796,16.4811531340075,17423.9555730755,0.0,1.0
2023-11-09,17.78,18.1,17.78,17.8188,15631,16.3432739945707,16.6374161587025,16.3432739945707,16.3789387319717,17005.1104871843,0.0,1.0
2023-11-10,17.64,17.94,17.52,17.6,13379,16.2145867977631,16.4903450766366,16.1042834862137,16.1778190272466,14555.138712049,0.0,1.0
2023-11-13,17.79,17.97,17.46,17.67,15129,16.3524659371998,16.517920904524,16.049131830439,16.2421626256504,16458.9800115547,0.0,1.0
2023-11-14,19.03,19.055,17.725,18.03,27515,17.4922668232104,17.5152466797832,16.2927183101106,16.5730725602987,29933.8247747984,0.0,1.0
2023-11-15,19.2,19.73,18.85,19.73,70747,17.6485298479054,18.1357028072486,17.3268118558863,18.1357028072486,76966.3202377853,0.0,1.0
2023-11-16,19.05,19.29,18.99,19.22,11857,17.5106507084686,17.7312573315675,17.4554990526939,17.6669137331636,12899.3407361361,0.0,1.0
2023-11-17,19.41,19.45,19.0001,19.18,25088,17.8415606431169,17.8783284136333,17.4647829147493,17.6301459626472,27293.4688697126,0.0,1.0
2023-11-20,19.31,19.46,19.03,19.46,21497,17.7496412168257,17.8875203562625,17.4922668232104,17.8875203562625,23386.7865231271,0.0,1.0
2023-11-21,18.6,19.235,18.6,19.04,15471,17.0970132901584,17.6807016471073,17.0970132901584,17.5014587658395,16831.0449969437,0.0,1.0
2023-11-22,18.48,18.73,18.2818,18.6,7883,16.9867099786089,17.2165085443369,16.8045256756998,17.0970132901584,8575.98912228736,0.0,1.0
2023-11-24,18.67,18.6899,18.31,18.31,4486,17.1613568885622,17.1796488543941,16.8304469539139,16.8304469539139,4880.36118261841,0.0,1.0
2023-11-27,18.58,18.805,18.4,18.77,10051,17.0786294049001,17.2854481140553,16.913174437576,17.2532763148534,10934.5765150463,0.0,1.0
2023-11-28,17.98,18.443,17.98,18.36,14696,16.5271128471531,16.9526997908812,16.5271128471531,16.8764066670595,15987.9152785912,0.0,1.0
2023-11-29,18.26,18.305,17.96,17.96,12211,16.7844872407684,16.8258509825994,16.5087289618948,16.5087289618948,13284.4606332932,0.0,1.0
2023-11-30,18.48,18.64,18.25,18.37,18212,16.9867099786089,17.1337810606748,16.7752952981392,16.8855986096887,19813.0044266266,0.0,1.0
2023-12-01,19.1,19.17,18.62,18.62,39513,17.5566104216142,17.6209540200181,17.1153971754166,17.1153971754166,42986.560724209,0.0,1.0
2023-12-04,19.68,19.77,18.92,19.08,13538,18.089743094103,18.1724705777651,17.3911554542901,17.538226536356,14728.1162929755,0.0,1.0
2023-12-05,19.59,19.98,19.51,19.77,15497,18.007015610441,18.3655013729766,17.933480069408,18.1724705777651,16859.3306391078,0.0,1.0
2023-12-06,19.68,19.83,19.4637,19.7,18109,18.089743094103,18.2276222335398,17.8909213750352,18.1081269793613,19700.9497672842,0.0,1.0
2023-12-07,19.75,19.84,19.251,19.4,11352,18.1540866925069,18.2368141761689,17.6954087553139,17.8323687004877,12349.9465325644,0.0,1.0
2023-12-08,19.88,20.38,19.495,19.495,22658,18.2735819466854,18.7331790781413,17.9196921554644,17.9196921554644,24649.8492366848,0.0,1.0
2023-12-11,19.81,20.02,19.49,19.79,16365,18.2092383482816,18.402269143493,17.9150961841498,18.1908544630233,17803.6359236626,0.0,1.0
2023-12-12,19.54,19.83,19.5001,19.8,14690,17.9610558972954,18.2276222335398,17.9243800462052,18.2000464056524,15981.3878227072,0.0,1.0
2023-12-13,20.95,21.25,19.4,19.5,44433,19.2571198080009,19.5328780868745,17.8323687004877,17.9242881267789,48339.0745491049,0.0,1.0
2023-12-14,21.4,21.42,21.06,21.16,16484,19.6707572263112,19.6891411115695,19.3582311769212,19.4501506032124,17933.097132029,0.0,1.0
2023-12-15,22.32,22.5,21.03,21.42,86231,20.51641594819,20.6818709155141,19.3306553490339,19.6891411115695,93811.5080558112,0.0,1.0
2023-12-18,21.45,22.32,21.33,22.32,29773,19.7167169394568,20.51641594819,19.6064136279074,20.51641594819,32390.3240058177,0.0,1.0
2023-12-19,21.34,21.5,21.0,21.47,33396,19.6156055705365,19.7626766526024,19.3030795211465,19.735100824715,36331.8194504514,0.0,1.0
2023-12-20,21.59,22.41,21.1526,21.1526,23599,19.8454041362645,20.5991434318521,19.4433485656669,19.4433485656669,25673.5719011618,0.0,1.0
2023-12-21,21.69,22.25,21.1616,21.1616,14177,19.9373235625556,20.4520723497862,19.4516213140331,19.4516213140331,15423.2903446236,0.0,1.0
2023-12-22,22.17,22.17,21.3434,21.87,9557,20.3785368087533,20.3785368087533,19.6187308310304,20.1027785298797,10397.1493139287,0.0,1.0
2023-12-26,21.92,22.345,21.5284,22.28,24415,20.1487382430253,20.5393958047628,19.7887817696691,20.4796481776736,26561.3059013885,0.0,1.0
2023-12-27,21.82,22.25,21.3311,21.3311,18857,20.0568188167342,20.4520723497862,19.6074247415966,19.6074247415966,20514.7059341586,0.0,1.0
2023-12-28,21.87,21.93,21.1201,21.58,32652,20.1027785298797,20.1579301856544,19.4134747521222,19.8362121936353,35522.414920833,0.0,1.0
2023-12-29,21.34,21.64,21.28,21.62,19591,19.6156055705365,19.89136384941,19.5604539147618,19.8729799641518,21313.231370637,0.0,1.0
2024-01-02,21.31,21.81,21.08,21.09,14046,19.5880297426492,20.047626874105,19.3766150621795,19.3858070048086,15280.7742244891,0.0,1.0
2024-01-03,20.72,21.36,20.52,21.36,17825,19.0457051275312,19.6339894557948,18.8618662749489,19.6339894557948,19391.9835221073,0.0,1.0
2024-01-04,20.56,21.09,20.52,20.85,11841,18.8986340454654,19.3858070048086,18.8618662749489,19.1652003817098,12881.934187112,0.0,1.0
2024-01-05,20.68,21.07,20.5,20.54,32392,19.0089373570148,19.3674231195504,18.8434823896907,18.8802501602071,35239.558499192,0.0,1.0
2024-01-08,20.67,20.78,20.37,20.37,6501,18.9997454143857,19.100856783306,18.7239871355121,18.7239871355121,7072.49845033488,0.0,1.0
2024-01-09,20.2,20.87,20.1,20.44,6835,18.5677241108171,19.183584266968,18.475804684526,18.788330733916,7435.86016121198,0.0,1.0
2024-01-10,20.095,20.32,19.89,20.32,15255,18.4712087132114,18.6780274223665,18.2827738893145,18.6780274223665,16596.056585119,0.0,1.0
2024-01-11,20.0,20.1,19.6446,19.88,9459,18.3838852582348,18.475804684526,18.057203617196,18.2735819466854,10290.5342011564,0.0,1.0
2024-01-12,19.85,20.16,19.75,20.07,6305,18.246006118798,18.5309563403007,18.1540866925069,18.4482288566386,6859.26822479027,0.0,1.0
2024-01-16,19.38,19.81,19.2,19.72,7731,17.8139848152295,18.2092383482816,17.6485298479054,18.1265108646195,8410.62690655885,0.0,1.0
2024-01-17,19.31,19.5647,19.13,19.13,6154,17.7496412168257,17.9837599955893,17.5841862495016,17.5841862495016,6694.99391837577,0.0,1.0
2024-01-18,19.29,19.414,19.29,19.34,6411,17.7312573315675,17.8452374201685,17.7312573315675,17.777217044713,6974.58661207458,0.0,1.0
2024-01-19,19.74,19.75,19.34,19.57,7261,18.1448947498777,18.1540866925069,17.777217044713,17.9886317251827,7899.30952897735,0.0,1.0
2024-01-22,20.54,20.54,19.59,19.97,9212,18.8802501602071,18.8802501602071,18.007015610441,18.3563094303474,10021.8206005976,0.0,1.0
2024-01-23,20.75,21.39,20.41,20.74,9820,19.0732809554186,19.6615652836821,18.7607549060286,19.0640890127895,10683.2694635116,0.0,1.0
2024-01-24,20.93,21.3,20.84,20.86,14465,19.2387359227427,19.5788378000201,19.1560084390807,19.1743923243389,15736.6082270565,0.0,1.0
2024-01-25,21.03,21.2,20.8101,21.2,13567,19.3306553490339,19.4869183737289,19.1285245306196,19.4869183737289,14759.6656630816,0.0,1.0
2024-01-26,21.1,21.39,20.86,21.29,10226,19.3949989474377,19.6615652836821,19.1743923243389,19.5696458573909,11124.9606449969,0.0,1.0
2024-01-29,21.66,21.895,21.15,21.45,10181,19.9097477346683,20.1257583864525,19.4409586605833,19.7167169394568,11076.0047258667,0.0,1.0
2024-01-30,22.24,22.41,21.74,21.82,21027,20.4428804071571,20.5991434318521,19.9832832757012,20.0568188167342,22875.4691455456,0.0,1.0
2024-01-31,21.14,22.19,21.14,21.78,17734,19.6799491689403,20.6574300879274,19.6799491689403,20.2757470624182,19049.6813168439,0.27,1.0
2024-02-01,20.03,20.71,19.92,20.7,20724,18.6466121974397,19.2796474592599,18.5442094344982,19.2703381171743,22261.5087182966,0.0,1.0
2024-02-02,19.68,20.31,19.59,19.72,13647,18.320785224444,18.9072737758363,18.2370011456737,18.3580225927864,14659.4677416809,0.0,1.0
2024-02-05,19.13,19.9065,18.8644,19.3963,12014,17.8087714097365,18.5316418226826,17.5615152839432,18.0566791894758,12905.3158531951,0.0,1.0
2024-02-06,18.875,19.12,18.4999,18.71,21282,17.5713831865539,17.7994620676509,17.2221897649233,17.4177790421416,22860.9066079323,0.0,1.0
2024-02-07,18.25,18.79,18.17,18.79,11129,16.9895493062044,17.4922537788263,16.9150745695197,17.4922537788263,11954.6579099558,0.0,1.0
2024-02-08,18.31,18.7485,18.0025,18.0025,6522,17.045405358718,17.4536200091711,16.759143089586,16.759143089586,7005.86565627921,0.0,1.0
2024-02-09,18.13,18.375,18.085,18.16,29695,16.8778372011773,17.1059160822743,16.8359451617922,16.9057652274341,31898.0651124213,0.0,1.0
2024-02-12,18.92,19.41,18.0,18.0,17060,17.613275225939,18.069432988133,16.7568157540646,16.7568157540646,18325.6774143091,0.0,1.0
2024-02-13,17.76,19.3,17.74,18.51,24115,16.5333915440104,17.9670302251915,16.5147728598392,17.2315922004298,25904.0862160647,0.0,1.0
2024-02-14,18.72,18.72,18.18,18.7,15395,17.4270883842272,17.4270883842272,16.9243839116053,17.408469700056,16537.1514532994,0.0,1.0
2024-02-15,18.68,19.0,18.41,19.0,32283,17.3898510158848,17.6877499626238,17.1384987795739,17.6877499626238,34678.0682277925,0.0,1.0
2024-02-16,18.28,18.94,18.11,18.6,15581,17.0174773324612,17.6318939101102,16.8592185170061,17.3153762792001,16736.9507498446,0.0,1.0
2024-02-20,18.04,18.5995,18.01,18.01,16930,16.794053122407,17.3149108120958,16.7661250961502,16.7661250961502,18186.0327446806,0.0,1.0
2024-02-21,18.3,18.485,18.12,18.12,13432,17.0360960166324,17.2083188452158,16.8685278590917,16.8685278590917,14428.5169419108,0.0,1.0
2024-02-22,18.44,18.75,18.22,18.22,29028,17.1664268058307,17.455016410484,16.9616212799476,16.9616212799476,31181.580538251,0.0,1.0
2024-02-23,18.63,18.84,18.4101,18.56,10531,17.3433043054569,17.5388004892543,17.1385918729947,17.2781389108577,11312.2924296652,0.0,1.0
2024-02-26,18.8,18.86,18.44,18.44,7662,17.5015631209119,17.5574191734255,17.1664268058307,17.1664268058307,8230.44198994351,0.0,1.0
2024-02-27,18.89,19.105,18.71,18.855,10568,17.5853471996823,17.7854980545225,17.4177790421416,17.5527645023827,11352.037451021,0.0,1.0
2024-02-28,18.46,19.08,18.405,18.73,22757,17.1850454900018,17.7622246993085,17.1338441085311,17.4363977263128,24445.3365133313,0.0,1.0
2024-02-29,18.97,19.055,18.66,18.66,8320,17.659821936367,17.7389513440945,17.3712323317137,17.3712323317137,8937.25885621636,0.0,1.0
2024-03-01,18.66,18.94,18.53,18.94,8195,17.3712323317137,17.6318939101102,17.250210884601,17.6318939101102,8802.98513541983,0.0,1.0
2024-03-04,18.51,18.8,18.51,18.56,5925,17.2315922004298,17.5015631209119,17.2315922004298,17.2781389108577,6364.57436575504,0.0,1.0
2024-03-05,18.54,18.9981,18.26,18.56,13912,17.2595202266866,17.6859811876275,16.99885864829,17.2781389108577,14944.1280297695,0.0,1.0
2024-03-06,18.49,18.66,18.28,18.59,7423,17.2129735162586,17.3712323317137,17.0174773324612,17.3060669371145,7973.71063578054,0.0,1.0
2024-03-07,18.63,18.735,18.51,18.61,6437,17.3433043054569,17.4410523973556,17.2315922004298,17.3246856212857,6914.55952613758,0.0,1.0
2024-03-08,18.67,19.0,18.67,18.92,7154,17.3805416737993,17.6877499626238,17.3805416737993,17.613275225939,7684.75358862641,0.0,1.0
2024-03-11,19.04,19.27,18.82,18.84,17352,17.7249873309661,17.9391021989347,17.5201818050831,17.5388004892543,18639.3408260897,0.0,1.0
2024-03-12,19.02,19.26,18.98,18.98,8437,17.706368646795,17.9297928568492,17.6691312784526,17.6691312784526,9062.93905888189,0.0,1.0
2024-03-13,19.55,19.56,19.155,19.155,7117,18.1997637773313,18.2090731194169,17.8320447649504,17.8320447649504,7645.00856727066,0.0,1.0
2024-03-14,19.32,19.9999,19.19,19.55,12357,17.9856489093627,18.6185910777621,17.86462746225,18.1997637773313,13273.7629430608,0.0,1.0
2024-03-15,20.59,20.73,19.18,19.18,69019,19.1679353542328,19.2982661434311,17.8553181201644,17.8553181201644,74139.5034852401,0.0,1.0
2024-03-18,20.13,20.42,20.13,20.42,8581,18.7397056182956,19.0096765387778,18.7397056182956,19.0096765387778,9217.6223852395,0.0,1.0
2024-03-19,20.9,20.99,20.055,20.055,9515,19.4565249588861,19.5403090376565,18.6698855526537,18.6698855526537,10220.9156270311,0.0,1.0
2024-03-20,20.61,20.88,20.5,20.57,8629,19.186554038404,19.437906274715,19.0841512754625,19.1493166700616,9269.18349402536,0.0,1.0
2024-03-21,20.83,21.13,20.11,20.18,14022,19.391359564287,19.6706398268548,18.7210869341244,18.7862523287236,15062.2889040704,0.0,1.0
2024-03-22,20.0,20.96,20.0,20.96,7308,18.6186841711829,19.5123810113997,18.6186841711829,19.5123810113997,7850.17881264775,0.0,1.0
2024-03-25,19.69,20.008,19.0901,19.97,13271,18.3300945665296,18.6261316448514,17.7716271348149,18.5907561449261,14255.5723895249,0.0,1.0
2024-03-26,19.59,19.99,19.59,19.9,11155,18.2370011456737,18.6093748290973,18.2370011456737,18.525590750327,11982.5868438814,0.0,1.0
2024-03-27,20.04,20.09,19.585,19.585,14121,18.6559215395253,18.7024682499532,18.2323464746309,18.2323464746309,15168.6336909412,0.0,1.0
2024-03-28,20.18,20.3,19.91,19.99,16633,18.7862523287236,18.8979644337507,18.5349000924126,18.6093748290973,17866.9983840681,0.0,1.0
2024-04-01,19.61,20.064,19.6,20.064,13797,18.2556198298448,18.6782639605307,18.2463104877593,18.6782639605307,14820.5962066367,0.0,1.0
2024-04-02,19.42,19.9564,19.42,19.75,13853,18.0787423302186,18.5780954396897,18.0787423302186,18.3859506190431,14880.7508335535,0.0,1.0
2024-04-03,19.67,19.9793,19.51,19.6,11156,18.3114758823584,18.5994138330657,18.1625264089889,18.2463104877593,11983.6610336478,0.0,1.0
2024-04-04,19.89,20.2,19.85,20.088,9849,18.5162814082414,18.8048710128947,18.479044039899,18.7006063815361,10579.6950089994,0.0,1.0
2024-04-05,19.79,20.06,19.79,19.92,5677,18.4231879873855,18.6745402236965,18.4231879873855,18.5442094344982,6098.17530369475,0.0,1.0
2024-04-08,20.19,20.2,20.19,20.2,3800,18.7955616708092,18.8048710128947,18.7955616708092,18.8048710128947,4081.9211122142,0.0,1.0
2024-04-09,19.93,20.23,19.43,20.23,4423,18.5535187765838,18.8327990391515,18.0880516723042,18.8327990391515,4751.14133666405,0.0,1.0
2024-04-10,19.03,19.92,18.81,19.56,14841,17.7156779888805,18.5442094344982,17.5108724629975,18.2090731194169,15942.0503227293,0.0,1.0
2024-04-11,19.44,19.49,19.0,19.0,16045,18.0973610143898,18.1439077248178,17.6877499626238,17.6877499626238,17235.3748014413,0.0,1.0
2024-04-12,19.3,19.89,18.91,19.46,10245,17.9670302251915,18.5162814082414,17.6039658838534,18.115979698561,11005.0741564828,0.0,1.0
2024-04-15,19.01,19.38,18.99,19.21,7400,17.6970593047094,18.0415049618762,17.6784406205382,17.8832461464212,7949.00427115396,0.0,1.0
2024-04-16,18.96,19.25,18.93,18.9324,6975,17.6505125942814,17.9204835147636,17.6225845680246,17.6248188101252,7492.47362044581,0.0,1.0
2024-04-17,19.0,19.205,18.9,18.9,5635,17.6877499626238,17.8785914753784,17.5946565417679,17.5946565417679,6053.05933350711,0.0,1.0
2024-04-18,19.06,19.25,18.9,18.98,13498,17.7436060151373,17.9204835147636,17.5946565417679,17.6691312784526,14499.4134664914,0.0,1.0
2024-04-19,19.15,19.2399,18.95,18.95,9278,17.8273900939076,17.9110810792571,17.6412032521958,17.6412032521958,9966.33265240092,0.0,1.0
2024-04-22,19.32,19.52,19.04,19.11,5411,17.9856489093627,18.1718357510745,17.7249873309661,17.7901527255653,5812.44082583975,0.0,1.0
2024-04-23,19.5,19.585,19.26,19.5,5915,18.1532170669033,18.2323464746309,17.9297928568492,18.1532170669033,6353.83246809134,0.0,1.0
2024-04-24,19.33,19.5,19.25,19.5,11661,17.9949582514483,18.1532170669033,17.9204835147636,18.1532170669033,12526.1268656657,0.0,1.0
2024-04-25,19.32,19.8223,19.15,19.24,8051,17.9856489093627,18.453257162322,17.8273900939076,17.911174172678,8648.30180906226,0.0,1.0
2024-04-26,19.74,19.8,19.5,19.51,12910,18.3766412769575,18.4324973294711,18.1532170669033,18.1625264089889,13867.7898838646,0.0,1.0
2024-04-29,19.65,19.8,19.465,19.8,9267,18.2928571981872,18.4324973294711,18.1206343696038,18.4324973294711,9954.51656497081,0.0,1.0
2024-04-30,19.25,19.49,19.2,19.49,11445,18.1718357510745,18.3983937032957,18.1246361776951,18.3983937032957,12124.0502620641,0.27,1.0
2024-05-01,19.59,19.61,19.43,19.4999,10370,18.4927928500545,18.5116726794063,18.3417542152404,18.4077392188248,10985.2687826653,0.0,1.0
2024-05-02,19.87,20.0,19.17,19.41,18370,18.7571104609793,18.8798293517657,18.0963164336675,18.3228743858887,19459.9216526095,0.0,1.0
2024-05-03,20.27,20.27,19.87,19.99,6274,19.1347070480146,19.1347070480146,18.7571104609793,18.8703894370899,6646.2465132538,0.0,1.0
2024-05-06,20.42,20.51,19.6201,20.3,23370,19.2763057681528,19.3612650002358,18.521206993229,19.1630267920422,24756.5796963248,0.0,1.0
2024-05-07,20.33,20.62,20.33,20.61,23018,19.1913465360699,19.4651040616705,19.1913465360699,19.4556641469946,24383.6949700472,0.0,1.0
2024-05-08,20.69,20.745,20.0001,20.42,12448,19.5311834644017,19.583102995119,18.8799237509125,19.2763057681528,13186.5598656333,0.0,1.0
2024-05-09,21.0,21.0,20.54,20.7499,19265,19.823820819354,19.823820819354,19.3895847442634,19.5877285533102,20408.0234424346,0.0,1.0
2024-05-10,20.99,21.11,20.7,21.0,17798,19.8143809046781,19.9276598807887,19.5406233790775,19.823820819354,18853.9839724086,0.0,1.0
2024-05-13,20.67,21.2,20.67,21.04,12703,19.5123036350499,20.0126191128717,19.5123036350499,19.8615804780576,13456.6894258628,0.0,1.0
2024-05-14,21.15,21.15,20.26,20.88,8107,19.9654195394923,19.9654195394923,19.1252671333387,19.7105418432434,8588.00135207978,0.0,1.0
2024-05-15,20.97,21.7,20.85,21.7,16253,19.7955010753264,20.4846148466658,19.6822220992158,20.4846148466658,17217.3166369006,0.0,1.0
2024-05-16,20.89,21.1,20.89,20.99,12766,19.7199817579193,19.9182199661129,19.7199817579193,19.8143809046781,13523.4273172136,0.0,1.0
2024-05-17,21.0,21.06,20.94,21.03,8798,19.823820819354,19.8804603074093,19.7671813312987,19.8521405633817,9319.99949372125,0.0,1.0
2024-05-20,21.06,21.255,20.875,20.97,5870,19.8804603074093,20.064538643589,19.7058218859055,19.7955010753264,6218.27654332163,0.0,1.0
2024-05-21,21.03,21.23,21.03,21.223,4277,19.8521405633817,20.0409388568993,19.8521405633817,20.0343309166262,4530.76129059396,0.0,1.0
2024-05-22,20.95,21.15,20.93,21.0004,9604,19.7766212459746,19.9654195394923,19.7577414166228,19.8241984159411,10173.8207703681,0.0,1.0
2024-05-23,20.22,21.16,20.22,21.16,11644,19.0875074746352,19.9748594541682,19.0875074746352,19.9748594541682,12334.8572522039,0.0,1.0
2024-05-24,20.36,20.42,19.99,20.115,6199,19.2196662800975,19.2763057681528,18.8703894370899,18.9883883705384,6566.79664259809,0.0,1.0
2024-05-28,20.07,20.07,19.93,19.97,7798,18.9459087544969,18.9459087544969,18.8137499490346,18.8515096077381,8260.66788497821,0.0,1.0
2024-05-29,20.01,20.515,19.85,19.97,11828,18.8892692664416,19.3659849575737,18.7382306316275,18.8515096077381,12529.7742682126,0.0,1.0
2024-05-30,20.5,20.5,19.99,20.27,11206,19.3518250855599,19.3518250855599,18.8703894370899,19.1347070480146,11870.8700075745,0.0,1.0
2024-05-31,20.5,20.65,20.35,20.65,8690,19.3518250855599,19.4934238056981,19.2102263654216,19.4934238056981,9205.59167997698,0.0,1.0
2024-06-03,20.44,20.69,19.8216,20.69,10594,19.2951855975046,19.5311834644017,18.711421273948,19.5311834644017,11222.5590630237,0.0,1.0
2024-06-04,20.13,20.49,20.13,20.25,7747,19.0025482425522,19.342385170884,19.0025482425522,19.1158272186628,8206.64197293231,0.0,1.0
2024-06-05,20.4,20.5,20.2,20.2,8834,19.2574259388011,19.3518250855599,19.0686276452834,19.0686276452834,9358.13543163596,0.0,1.0
2024-06-06,20.37,20.37,20.37,20.37,4037,19.2291061947734,19.2291061947734,19.2291061947734,19.2291061947734,4276.52170449564,0.0,1.0
2024-06-07,20.11,20.44,20.04,20.33,5490,18.9836684132005,19.2951855975046,18.9175890104693,19.1913465360699,5815.73053199925,0.0,1.0
2024-06-10,20.11,20.21,20.0,20.01,5772,18.9836684132005,19.0780675599593,18.8798293517657,18.8892692664416,6114.46204566479,0.0,1.0
2024-06-11,20.18,20.18,20.0,20.0,7720,19.0497478159316,19.0497478159316,18.8798293517657,18.8798293517657,8178.04001949625,0.0,1.0
2024-06-12,20.29,20.61,19.91,20.61,9925,19.1535868773663,19.4556641469946,18.7948701196828,19.4556641469946,10513.8662167747,0.0,1.0
2024-06-13,20.01,20.26,19.92,20.2,9788,18.8892692664416,19.1252671333387,18.8043100343587,19.0686276452834,10368.7377863769,0.0,1.0
2024-06-14,19.79,20.03,19.785,19.98,14935,18.6815911435722,18.9081490957934,18.6768711862343,18.860949522414,15821.1175765772,0.0,1.0
2024-06-17,20.41,20.41,19.5,19.75,13795,19.2668658534769,19.2668658534769,18.4078336179716,18.6438314848687,14613.4795426102,0.0,1.0
2024-06-18,19.93,20.53,19.87,20.23,15432,18.8137499490346,19.3801448295875,18.7571104609793,19.0969473893111,16347.6053861225,0.0,1.0
2024-06-20,19.91,20.05,19.77,19.77,6854,18.7948701196828,18.9270289251452,18.6627113142204,18.6627113142204,7260.65884632477,0.0,1.0
2024-06-21,20.0,20.42,19.9,19.9,26999,18.8798293517657,19.2763057681528,18.7854302050069,18.7854302050069,28600.8941044533,0.0,1.0
2024-06-24,19.94,19.98,19.7501,19.98,11451,18.8231898637104,18.860949522414,18.6439258840154,18.860949522414,12130.4062517165,0.0,1.0
2024-06-25,19.42,19.78,19.42,19.78,10970,18.3323143005645,18.6721512288963,18.3323143005645,18.6721512288963,11620.8677479111,0.0,1.0
2024-06-26,19.53,19.65,19.22,19.22,12489,18.4361533619992,18.5494323381098,18.1435160070469,18.1435160070469,13229.9924615918,0.0,1.0
2024-06-27,19.54,19.59,19.35,19.59,10704,18.4455932766751,18.4927928500545,18.2662348978334,18.4927928500545,11339.0855399855,0.0,1.0
2024-06-28,20.49,20.5,19.5,19.7,86774,19.342385170884,19.3518250855599,18.4078336179716,18.5966319114893,91922.4410170682,0.0,1.0
2024-07-01,20.05,20.49,19.8365,20.49,22061,18.9270289251452,19.342385170884,18.7254867468151,19.342385170884,23369.9146204801,0.0,1.0
2024-07-02,20.17,20.31,20.07,20.2,7861,19.0403079012558,19.1724667067181,18.9459087544969,19.0686276452834,8327.40577632899,0.0,1.0
2024-07-03,20.18,20.27,20.03,20.27,8960,19.0497478159316,19.1347070480146,18.9081490957934,19.1347070480146,9491.61121433762,0.0,1.0
2024-07-05,19.6,20.18,19.57,20.18,22588,18.5022327647304,19.0497478159316,18.4739130207028,19.0497478159316,23928.1823782877,0.0,1.0
2024-07-08,19.67,19.79,19.45,19.79,5089,18.5683121674616,18.6815911435722,18.3606340445922,18.6815911435722,5390.93855689331,0.0,1.0
2024-07-09,19.36,19.72,19.27,19.72,7248,18.2756748125092,18.615511740841,18.1907155804263,18.615511740841,7678.03550016954,0.0,1.0
2024-07-10,19.57,19.68,19.3,19.67,9140,18.4739130207028,18.5777520821375,18.2190353244539,18.5683121674616,9682.29090391134,0.0,1.0
2024-07-11,20.5,20.5865,19.7755,19.98,27643,19.3518250855599,19.4334803475063,18.6679032672922,18.860949522414,29283.1036604837,0.0,1.0
2024-07-12,20.54,20.68,20.2,20.63,15792,19.3895847442634,19.5217435497258,19.0686276452834,19.4745439763464,16728.96476527,0.0,1.0
2024-07-15,20.81,21.29,20.62,20.62,26082,19.6444624405123,20.0975783449546,19.4651040616705,19.4651040616705,27629.4870192358,0.0,1.0
2024-07-16,21.5,21.5,20.99,21.0,34462,20.2958165531482,20.2958165531482,19.8143809046781,19.823820819354,36506.6859005025,0.0,1.0
2024-07-17,21.87,22.0,21.05,21.4,18690,20.6450933961558,20.7678122869423,19.8710203927334,20.2014174063893,19798.9077674074,0.0,1.0
2024-07-18,21.47,22.0,21.345,21.345,19361,20.2674968091205,20.7678122869423,20.149497875672,20.149497875672,20509.7192768739,0.0,1.0
2024-07-19,20.98,21.48,20.88,21.48,18717,19.8049409900023,20.2769367237964,19.7105418432434,20.2769367237964,19827.5097208434,0.0,1.0
2024-07-22,20.66,20.8,20.42,20.8,13605,19.502863720374,19.6350225258364,19.2763057681528,19.6350225258364,14412.206536949,0.0,1.0
2024-07-23,21.21,21.47,20.34,20.36,15083,20.0220590275476,20.2674968091205,19.2007864507458,19.2196662800975,15977.8986546712,0.0,1.0
2024-07-24,21.05,21.85,21.05,21.34,13573,19.8710203927334,20.6262135668041,19.8710203927334,20.1447779183341,14378.3079254693,0.0,1.0
2024-07-25,21.24,21.64,21.24,21.5,20384,20.0503787715752,20.4279753586105,20.0503787715752,20.2958165531482,21593.4155126181,0.0,1.0
2024-07-26,21.62,21.63,21.22,21.53,11485,20.4090955292588,20.4185354439347,20.0314989422235,20.3241362971758,12166.4235264138,0.0,1.0
2024-07-29,20.84,21.6112,20.82,21.37,9749,19.6727821845399,20.400788404344,19.6539023551881,20.1730976623617,10327.4238536359,0.0,1.0
2024-07-30,21.38,21.38,20.93,21.01,9975,20.1825375770376,20.1825375770376,19.7577414166228,19.8332607340299,10566.8327972118,0.0,1.0
2024-07-31,21.83,22.03,21.59,21.59,48997,20.6073337374523,20.79613203097,20.3807757852311,20.3807757852311,51904.0708335826,0.0,1.0
2024-08-01,19.97,21.66,19.85,21.5073,16409,19.1063873039869,20.7233024038236,18.9915767643536,20.5772059921401,17150.6902265936,0.27,1.0
2024-08-02,18.9,19.35,18.665,19.31,30052,18.082659992256,18.5131995158812,17.857822685474,18.4749293360034,31410.3566755799,0.0,1.0
2024-08-05,18.03,18.9,17.99,18.13,20398,17.2502835799141,18.082659992256,17.2120134000363,17.3459590296086,21319.9938595926,0.0,1.0
2024-08-06,18.49,18.65,18.03,18.03,13256,17.6903906485087,17.8434713680198,17.2502835799141,17.2502835799141,13855.1739681714,0.0,1.0
2024-08-07,18.19,19.05,17.75,19.0,20223,17.4033642994253,18.2261731667978,16.9823923207696,18.1783354419505,21137.0838230484,0.0,1.0
2024-08-08,19.09,19.1,18.5,18.5,9583,18.2644433466755,18.274010891645,17.6999581934781,17.6999581934781,10016.1536011607,0.0,1.0
2024-08-09,18.34,18.72,18.34,18.72,6582,17.546877473967,17.910444182806,17.546877473967,17.910444182806,6879.50777447977,0.0,1.0
2024-08-12,17.8,18.475,17.69,18.475,6410,17.0302300456168,17.6760393310545,16.9249870509529,17.6760393310545,6699.73333856205,0.0,1.0
2024-08-13,18.06,18.42,17.98,18.415,8322,17.2789862148224,17.6234178337225,17.2024458550669,17.6186340612378,8698.15613783362,0.0,1.0
2024-08-14,18.29,18.445,18.0,18.16,10659,17.4990397491197,17.6473366961462,17.2215809450057,17.3746616645169,11140.7890258554,0.0,1.0
2024-08-15,18.82,19.07,18.665,18.83,15995,18.0061196325005,18.2453082567366,17.857822685474,18.0156871774699,16717.9773401404,0.0,1.0
2024-08-16,19.23,19.42,18.78,18.83,19037,18.3983889762478,18.5801723306673,17.9678494526227,18.0156871774699,19897.4763753831,0.0,1.0
2024-08-19,18.87,19.64,18.71,19.315,21850,18.0539573573477,18.7906583199952,17.9008766378365,18.4797131084881,22837.6245628051,0.0,1.0
2024-08-20,18.31,18.55,18.31,18.535,7761,17.5181748390586,17.7477959183254,17.5181748390586,17.7334446008712,8111.79882068333,0.0,1.0
2024-08-21,17.93,18.58,17.86,18.58,18716,17.1546081302196,17.7764985532337,17.0876353154335,17.7764985532337,19561.9671083506,0.0,1.0
2024-08-22,17.5,17.8829,17.33,17.76,18051,16.7432036965334,17.1095449934135,16.5805554320528,16.991959865739,18866.9089694826,0.0,1.0
2024-08-23,18.16,18.26,17.2901,17.48,25627,17.3746616645169,17.4703371142114,16.5423809276247,16.7240686065945,26785.3457515335,0.0,1.0
2024-08-26,18.81,18.81,18.06,18.34,17865,17.996552087531,17.996552087531,17.2789862148224,17.546877473967,18672.5017306414,0.0,1.0
2024-08-27,17.98,18.28,17.59,17.59,13375,17.2024458550669,17.4894722041503,16.8293116012584,16.8293116012584,13979.5527930214,0.0,1.0
2024-08-28,18.48,18.599,17.94,18.0,11358,17.6808231035392,17.7946768886757,17.1641756751891,17.2215809450057,11871.3839718234,0.0,1.0
2024-08-29,18.69,18.78,18.18,18.45,9819,17.8817415478976,17.9678494526227,17.3937967544558,17.6521204686309,10262.8208504432,0.0,1.0
2024-08-30,18.98,18.98,18.5113,18.75,16986,18.1592003520116,18.1592003520116,17.7107695192936,17.9391468177143,17753.770747085,0.0,1.0
2024-09-03,18.45,18.98,18.45,18.98,7534,17.6521204686309,18.1592003520116,17.6521204686309,18.1592003520116,7874.53837328026,0.0,1.0
2024-09-04,18.15,18.35,17.65,18.27,34737,17.3650941195475,17.5564450189364,16.8867168710751,17.4799046591808,36307.1196539204,0.0,1.0
2024-09-05,18.16,18.45,18.0,18.36,10420,17.3746616645169,17.6521204686309,17.2215809450057,17.5660125639059,10890.9861759464,0.0,1.0
2024-09-06,18.09,18.3,18.08,18.3,5816,17.3076888497308,17.5086072940892,17.2981213047613,17.5086072940892,6078.88441452057,0.0,1.0
2024-09-09,18.01,18.41,17.97,17.97,13081,17.2311484899752,17.6138502887531,17.1928783100974,17.1928783100974,13672.2639316272,0.0,1.0
2024-09-10,18.4,18.5303,17.8,17.81,9844,17.6042827437837,17.7289478547356,17.0302300456168,17.0397975905862,10288.9508556638,0.0,1.0
2024-09-11,18.27,18.42,17.8024,18.16,15166,17.4799046591808,17.6234178337225,17.0325262564095,17.3746616645169,15851.5063670253,0.0,1.0
2024-09-12,18.43,18.5,18.3777,18.48,8941,17.632985378692,17.6999581934781,17.5829471185018,17.6808231035392,9345.13506709568,0.0,1.0
2024-09-13,18.5,18.69,18.4,18.56,16345,17.6999581934781,17.8817415478976,17.6042827437837,17.7573634632948,17083.7974132289,0.0,1.0
2024-09-16,18.46,18.68,18.27,18.5,9302,17.6616880136003,17.8721740029282,17.4799046591808,17.6999581934781,9722.45234248118,0.0,1.0
2024-09-17,18.54,18.77,18.46,18.51,13221,17.7382283733559,17.9582819076532,17.6616880136003,17.7095257384476,13818.5919608626,0.0,1.0
2024-09-18,18.4,18.83,18.0001,18.46,9985,17.6042827437837,18.0156871774699,17.2216766204554,17.6616880136003,10436.3240851079,0.0,1.0
2024-09-19,18.75,18.96,18.5,18.8,13015,17.9391468177143,18.1400652620727,17.6999581934781,17.9869845425616,13603.2807178448,0.0,1.0
2024-09-20,18.91,18.94,18.47,18.47,69399,18.0922275372255,18.1209301721338,17.6712555585698,17.6712555585698,72535.849292179,0.0,1.0
2024-09-23,18.68,18.8,18.49,18.8,14522,17.8721740029282,17.9869845425616,17.6903906485087,17.9869845425616,15178.3974325426,0.0,1.0
2024-09-24,18.61,18.75,18.61,18.75,7661,17.8052011881421,17.9391468177143,17.8052011881421,17.9391468177143,8007.2787998009,0.0,1.0
2024-09-25,18.23,18.6,18.14,18.5,24194,17.441634479303,17.7956336431726,17.355526574578,17.6999581934781,25287.5738522887,0.0,1.0
2024-09-26,18.21,18.55,18.15,18.4,25192,17.4224993893641,17.7477959183254,17.3650941195475,17.6042827437837,26330.6836606951,0.0,1.0
2024-09-27,18.5,18.5,18.4,18.41,7675,17.6999581934781,17.6999581934781,17.6042827437837,17.6138502887531,8021.91160272447,0.0,1.0
2024-09-30,18.23,18.42,18.16,18.42,9783,17.441634479303,17.6234178337225,17.3746616645169,17.6234178337225,10225.1936429255,0.0,1.0
2024-10-01,17.65,18.04,17.5665,18.04,14743,16.8867168710751,17.2598511248835,16.8068278705802,17.2598511248835,15409.3866786927,0.0,1.0
2024-10-02,17.49,17.725,17.3,17.65,32678,16.7336361515639,16.9584734583459,16.5518527971444,16.8867168710751,34155.0524239518,0.0,1.0
2024-10-03,17.39,17.51,17.31,17.4275,9708,16.6379607018694,16.7527712415028,16.5614203421139,16.6738389955049,10146.8036272637,0.0,1.0
2024-10-04,17.685,17.7717,17.61,17.61,10259,16.9202032784681,17.0031538933533,16.8484466911973,16.8484466911973,10722.7089423258,0.0,1.0
2024-10-07,17.5,17.78,17.45,17.78,7670,16.7432036965334,17.0110949556779,16.6953659716861,17.0110949556779,8016.68560168032,0.0,1.0
2024-10-08,17.28,17.5005,17.28,17.5,5888,16.5327177072055,16.7436820737818,16.5327177072055,16.7432036965334,6154.13882955591,0.0,1.0
2024-10-09,17.32,17.53,17.32,17.34,8386,16.5709878870833,16.7719063314417,16.5709878870833,16.5901229770222,8765.04895119835,0.0,1.0
2024-10-10,17.25,17.25,17.12,17.12,13635,16.5040150722972,16.5040150722972,16.3796369876944,16.3796369876944,14251.3048473157,0.0,1.0
2024-10-11,17.7,17.7,17.27,17.29,25334,16.9345545959223,16.9345545959223,16.5231501622361,16.542285252175,26479.1020903481,0.0,1.0
2024-10-14,17.77,17.85,17.74,17.77,6537,17.0015274107085,17.078067770464,16.9728247758001,17.0015274107085,6832.47376508269,0.0,1.0
2024-10-15,17.95,18.35,17.77,17.77,11998,17.1737432201585,17.5564450189364,17.0015274107085,17.0015274107085,12540.3121054708,0.0,1.0
2024-10-16,18.69,18.74,17.97,17.97,10727,17.8817415478976,17.9295792727449,17.1928783100974,17.1928783100974,11211.8626400554,0.0,1.0
2024-10-17,18.16,18.59,18.0,18.59,20435,17.3746616645169,17.7860660982032,17.2215809450057,17.7860660982032,21358.6662673191,0.0,1.0
2024-10-18,18.15,18.3,18.0,18.3,7723,17.3650941195475,17.5086072940892,17.2215809450057,17.5086072940892,8072.08121274799,0.0,1.0
2024-10-21,17.28,18.2,17.28,17.86,8530,16.5327177072055,17.4129318443947,16.5327177072055,17.0876353154335,8915.55778126901,0.0,1.0
2024-10-22,17.58,18.08,17.525,18.08,6571,16.8197440562889,17.2981213047613,16.767122558957,17.2981213047613,6868.01057218274,0.0,1.0
2024-10-23,17.63,17.63,17.36,17.63,6788,16.8675817811362,16.8675817811362,16.6092580669611,16.8675817811362,7094.81901749753,0.0,1.0
2024-10-24,17.76,17.968,17.43,17.82,9937,16.991959865739,17.1909648011035,16.6762308817472,17.0493651355557,10386.1544750844,0.0,1.0
2024-10-25,16.7,17.8,15.69,17.8,53815,15.9778000989776,17.0302300456168,15.0114780570633,17.0302300456168,56247.4492378652,0.0,1.0
2024-10-28,17.225,17.4199,16.81,16.81,11983,16.4800962098736,16.6665676613281,16.0830430936415,16.0830430936415,12524.6341023384,0.0,1.0
2024-10-29,17.1,17.275,16.9,17.275,18065,16.3605018977555,16.5279339347208,16.1691509983665,16.5279339347208,18881.5417724061,0.0,1.0
2024-10-30,17.15,17.32,17.0501,17.1,14007,16.4083396226027,16.5709878870833,16.3127598483579,16.3605018977555,14640.1193249982,0.0,1.0
2024-10-31,16.995,17.28,16.8583,17.28,13773,16.2600426755763,16.5327177072055,16.1292543358439,16.5327177072055,14395.5424761334,0.0,1.0
2024-11-01,16.78,17.06,16.75,16.985,11535,16.2456913581221,16.5167756000931,16.2166466179109,16.4441637495652,11914.3775252895,0.2,1.0
2024-11-04,16.25,17.0,16.06,16.78,31473,15.7325676143912,16.4586861196708,15.5486175930537,16.2456913581221,32508.1234376625,0.0,1.0
2024-11-05,16.75,16.84,16.59,16.84,16014,16.2166466179109,16.3037808385445,16.0617413367846,16.3037808385445,16540.6884863447,0.0,1.0
2024-11-06,18.19,18.19,17.03,17.25,59691,17.6107941480477,17.6107941480477,16.487730859882,16.7007256214306,61654.1923590861,0.0,1.0
2024-11-07,18.3,18.49,17.6,18.12,19677,17.7172915288221,17.9012415501596,17.0395809238944,17.543023087555,20324.1618175224,0.0,1.0
2024-11-08,18.08,18.37,17.91,18.31,14911,17.5042967672734,17.7850625893148,17.3397099060767,17.7269731088925,15401.4116410569,0.0,1.0
2024-11-11,18.25,18.67,18.195,18.39,21803,17.6688836284701,18.0755099914267,17.6156349380829,17.8044257494556,22520.0843679139,0.0,1.0
2024-11-12,18.2,18.55,18.15,18.2035,17459,17.6204757281181,17.9593310305819,17.5720678277661,17.6238642811428,18033.2134559194,0.0,1.0
2024-11-13,18.05,18.5,18.01,18.2,16087,17.4752520270622,17.91092313023,17.4365257067806,17.6204757281181,16616.0894017627,0.0,1.0
2024-11-14,18.2,18.48,17.6922,18.27,14163,17.6204757281181,17.8915599700892,17.1288450921435,17.6882467886109,14628.810480336,0.0,1.0
2024-11-15,18.18,18.4392,17.96,18.41,19284,17.6011125679773,17.852059123402,17.3881178064286,17.8237889095964,19918.2363413683,0.0,1.0
2024-11-18,17.78,18.35,17.74,18.32,12628,17.2138493651615,17.765699429174,17.17512304488,17.7366546889629,13043.3254780543,0.0,1.0
2024-11-19,17.61,17.8,17.3829,17.785,7831,17.0492625039648,17.2332125253023,16.8293938205662,17.2186901551967,8088.55573476744,0.0,1.0
2024-11-20,17.44,17.615,17.18,17.61,8199,16.8846756427681,17.054103294,16.6329545609379,17.0492625039648,8468.65897961413,0.0,1.0
2024-11-21,17.735,17.96,17.56,17.8,20899,17.1702822548448,17.3881178064286,17.0008546036129,17.2332125253023,21586.352483834,0.0,1.0
2024-11-22,17.62,17.905,17.4886,17.8,17684,17.0589440840352,17.3348691160415,16.9317281219103,17.2332125253023,18265.6135376871,0.0,1.0
2024-11-25,17.43,17.995,17.43,17.7,24739,16.8749940626977,17.422003336675,16.8749940626977,17.1363967245984,25552.6472126691,0.0,1.0
2024-11-26,16.9,17.53,16.8201,17.53,23450,16.3618703189668,16.9718098634017,16.2845144942044,16.9718098634017,24221.2529664534,0.0,1.0
2024-11-27,16.9,17.05,16.79,16.86,28391,16.3618703189668,16.5070940200227,16.2553729381925,16.3231439986852,29324.7587620715,0.0,1.0
2024-11-29,16.99,17.17,16.85,16.91,15721,16.4490045396004,16.6232729808675,16.3134624186149,16.3715518990372,16238.0519354206,0.0,1.0
2024-12-02,17.47,17.5,16.87,16.875,26451,16.9137203829793,16.9427651231905,16.3328255787556,16.3376663687908,27320.953612608,0.0,1.0
2024-12-03,17.26,17.55,17.25,17.549,11167,16.710407201501,16.9911730235425,16.7007256214306,16.9902048655354,11534.2742804429,0.0,1.0
2024-12-04,17.48,17.57,16.98,17.23,27244,16.9234019630497,17.0105361836833,16.43932295953,16.6813624612898,28140.0347896825,0.0,1.0
2024-12-05,17.35,17.6,17.1556,17.53,11864,16.7975414221346,17.0395809238944,16.6093315055661,16.9718098634017,12254.1980892965,0.0,1.0
2024-12-06,17.19,17.395,17.0535,17.35,11322,16.6426361410083,16.8411085324514,16.5104825730474,16.7975414221346,11694.3721145494,0.0,1.0
2024-12-09,17.14,17.505,17.14,17.45,10810,16.5942282406563,16.9476059132257,16.5942282406563,16.8943572228385,11165.5328173714,0.0,1.0
2024-12-10,17.32,17.5,17.1303,17.1303,23756,16.7684966819234,16.9427651231905,16.584837107988,16.584837107988,24537.3170776574,0.0,1.0
2024-12-11,17.23,17.32,17.14,17.32,18561,16.6813624612898,16.7684966819234,16.5942282406563,16.7684966819234,19171.4574119549,0.0,1.0
2024-12-12,16.81,17.2294,16.81,17.21,29898,16.2747360983333,16.6807815664856,16.2747360983333,16.6619993011491,30881.3228652887,0.0,1.0
2024-12-13,16.69,16.781,16.5,16.77,13392,16.1585571374885,16.2466595161291,15.974607116151,16.2360097780517,13832.4528668121,0.0,1.0
2024-12-16,16.71,16.98,16.35,16.35,11755,16.1779202976293,16.43932295953,15.8293834150951,15.8293834150951,12141.6131607957,0.0,1.0
2024-12-17,16.51,16.71,16.35,16.35,27175,15.9842886962214,16.1779202976293,15.8293834150951,15.8293834150951,28068.7654312738,0.0,1.0
2024-12-18,16.05,16.7,16.03,16.7,38619,15.5389360129833,16.1682387175589,15.5195728528425,16.1682387175589,39889.1500346039,0.0,1.0
2024-12-19,15.96,16.6522,15.88,16.26,28955,15.4518017923497,16.1219607648224,15.3743491517866,15.7422491944616,29907.3083003692,0.0,1.0
2024-12-20,16.44,16.47,15.8,15.8,83988,15.9165176357287,15.9455623759399,15.2968965112234,15.2968965112234,86750.3025222379,0.0,1.0
2024-12-23,15.93,16.42,15.75,16.4,30006,15.4227570521386,15.8971544755879,15.2484886108714,15.8777913154471,30992.8749045372,0.0,1.0
2024-12-24,16.18,16.18,16.07,16.1563,35258,15.6647965538984,15.6647965538984,15.5582991731241,15.6418512091316,36417.609257621,0.0,1.0
2024-12-26,16.67,16.675,16.19,16.3,26111,16.1391939773478,16.1440347673829,15.6744781339688,15.7809755147432,26969.7712668256,0.0,1.0
2024-12-27,16.5,16.68,16.31,16.39,28458,15.974607116151,16.1488755574181,15.7906570948135,15.8681097353767,29393.9623419757,0.0,1.0
2024-12-30,16.43,16.55,16.1401,16.159,32702,15.9068360556583,16.023015016503,15.6261670494175,15.6444652357506,33777.5443287401,0.0,1.0
2024-12-31,16.43,16.6,16.34,16.34,42861,15.9068360556583,16.071422916855,15.8197018350247,15.8197018350247,44270.6662428638,0.0,1.0
2025-01-02,16.39,16.565,16.25,16.51,20913,15.8681097353767,16.0375373866086,15.7325676143912,15.9842886962214,21600.8129333663,0.0,1.0
2025-01-03,16.54,16.548,16.18,16.21,22526,16.0133334364326,16.0210787004889,15.6647965538984,15.6938412941096,23266.8632973274,0.0,1.0
2025-01-06,16.45,16.71,16.44,16.5,25068,15.9261992157991,16.1779202976293,15.9165176357287,15.974607116151,25892.467776676,0.0,1.0
2025-01-07,16.49,16.55,16.1601,16.43,34050,15.9649255360806,16.023015016503,15.6455302095583,15.9068360556583,35169.8790408417,0.0,1.0
2025-01-08,16.48,16.62,16.445,16.48,8494,15.9552439560103,16.0907860769958,15.9213584257639,15.9552439560103,8773.36130904282,0.0,1.0
2025-01-10,16.11,16.42,16.0401,16.42,25405,15.5970254934057,15.8971544755879,15.5293512487136,15.8971544755879,26240.5514547013,0.0,1.0
2025-01-13,16.78,16.92,16.1,16.1,15396,16.2456913581221,16.3812334791076,15.5873439133353,15.5873439133353,15902.3629284228,0.0,1.0
2025-01-14,16.98,17.11,16.56,16.76,19283,16.43932295953,16.5651835004451,16.0326965965734,16.2263281979813,19917.203452116,0.0,1.0
2025-01-15,17.62,17.9338,17.1,17.25,41385,17.0589440840352,17.3627520666442,16.5555019203747,16.7007256214306,42746.1217064679,0.0,1.0
2025-01-16,17.29,17.66,17.29,17.47,10724,16.7394519417122,17.0976704043168,16.7394519417122,16.9137203829793,11076.7043416736,0.0,1.0
2025-01-17,17.42,17.56,16.9468,17.34,21231,16.8653124826273,17.0008546036129,16.4071801136963,16.7878598420642,21929.271715598,0.0,1.0
2025-01-21,17.69,17.87,17.65,17.74,20473,17.126715144528,17.3009835857951,17.0879888242464,17.17512304488,21146.3416623539,0.0,1.0
2025-01-22,17.5,17.726,17.39,17.57,16089,16.9427651231905,17.1615688327814,16.8362677424162,17.0105361836833,16618.1551802673,0.0,1.0
2025-01-23,17.64,17.645,17.43,17.43,10864,17.078307244176,17.0831480342112,16.8749940626977,16.8749940626977,11221.3088369957,0.0,1.0
2025-01-24,17.76,17.91,17.49,17.49,23034,17.1944862050208,17.3397099060767,16.9330835431201,16.9330835431201,23791.5710374962,0.0,1.0
2025-01-27,18.0,18.2,17.68,17.85,35989,17.4268441267102,17.6204757281181,17.1170335644576,17.2816204256543,37172.6513010529,0.0,1.0
2025-01-28,18.18,18.3,18.08,18.1,30900,17.6011125679773,17.7172915288221,17.5042967672734,17.5236599274142,31916.2778960942,0.0,1.0
2025-01-29,18.28,18.3,18.06,18.235,12154,17.6979283686813,17.7172915288221,17.4849336071326,17.6543612583645,12553.7359724637,0.0,1.0
2025-01-30,18.35,18.52,18.31,18.31,23002,17.765699429174,17.9302862903707,17.7269731088925,17.7269731088925,23758.5185814226,0.0,1.0
2025-01-31,18.13,18.44,18.0,18.05,13543,17.7463362690332,18.0497761059555,17.6190873051626,17.6680292143436,13835.7904571238,0.2,1.0
2025-02-03,17.82,17.85,17.0601,17.23,19552,17.442896432111,17.4722615776196,16.6990772963781,16.8653819037751,19974.7009538274,0.0,1.0
2025-02-04,18.12,18.21,17.68,17.9,17444,17.736547887197,17.8246433237229,17.3058590864042,17.5212034868006,17821.1274262769,0.0,1.0
2025-02-05,18.23,18.23,18.049,18.12,20484,17.8442200873953,17.8442200873953,17.66705037616,17.736547887197,20926.8501605053,0.0,1.0
2025-02-06,18.37,18.47,18.28,18.47,7511,17.9812574331021,18.0791412514641,17.8931619965763,18.0791412514641,7673.38271604937,0.0,1.0
2025-02-07,18.17,18.2,18.0,18.1,7806,17.7854897963781,17.8148549418867,17.6190873051626,17.7169711235246,7974.76041558798,0.0,1.0
2025-02-10,18.255,18.28,18.08,18.08,8918,17.8686910419858,17.8931619965763,17.6973943598522,17.6973943598522,9110.8010999505,0.0,1.0
2025-02-11,18.31,18.48,17.92,17.92,11857,17.9225271420849,18.0889296333003,17.540780250473,17.540780250473,12113.3402828115,0.0,1.0
2025-02-12,18.03,18.2,17.99,17.99,10817,17.6484524506712,17.8148549418867,17.6092989233264,17.6092989233264,11050.8561895229,0.0,1.0
2025-02-13,18.29,18.29,18.065,18.13,7564,17.9029503784125,17.9029503784125,17.6827117870979,17.7463362690332,7727.52854003427,0.0,1.0
2025-02-14,18.39,18.6199,18.3176,18.4,18699,18.0008341967745,18.2258690951888,17.9299663122804,18.0106225786107,19103.2596734666,0.0,1.0
2025-02-18,18.44,18.56,18.3,18.35,8629,18.0497761059555,18.1672366879899,17.9127387602487,17.9616806694297,8815.55311633472,0.0,1.0
2025-02-19,18.62,18.62,18.3,18.4999,11701,18.2259669790071,18.2259669790071,17.9127387602487,18.1084085131543,11953.9676688183,0.0,1.0
2025-02-20,18.3,18.48,18.238,18.48,8208,17.9127387602487,18.0889296333003,17.8520507928642,18.0889296333003,8385.45138241689,0.0,1.0
2025-02-21,18.29,18.5495,18.28,18.48,18734,17.9029503784125,18.1569588870619,17.8931619965763,18.0889296333003,19139.016349683,0.0,1.0
2025-02-24,18.32,18.465,18.26,18.35,12681,17.9323155239211,18.074247060546,17.8735852329039,17.9616806694297,12955.1546028787,0.0,1.0
2025-02-25,18.65,18.75,18.44,18.45,14950,18.2553321245157,18.3532159428777,18.0497761059555,18.0595644877917,15273.2088410249,0.0,1.0
2025-02-26,18.81,18.81,18.43,18.69,13237,18.4119462338949,18.4119462338949,18.0399877241193,18.2944856518605,13523.17494506,0.0,1.0
2025-02-27,18.6,18.8,18.6,18.72,9431,18.2063902153347,18.4021578520587,18.2063902153347,18.3238507973691,9634.89181135159,0.0,1.0
2025-02-28,18.77,18.77,18.6,18.64,14555,18.3727927065501,18.3727927065501,18.2063902153347,18.2455437426795,14869.6692094394,0.0,1.0
2025-03-03,18.63,18.8665,18.63,18.83,8621,18.2357553608433,18.4672505912695,18.2357553608433,18.4315229975673,8807.38016177098,0.0,1.0
2025-03-04,18.44,18.5999,18.26,18.26,11777,18.0497761059555,18.2062923315164,17.8735852329039,17.8735852329039,12031.6107371739,0.0,1.0
2025-03-05,18.31,18.64,18.3,18.62,11070,17.9225271420849,18.2455437426795,17.9127387602487,18.2259669790071,11309.3258776017,0.0,1.0
2025-03-06,18.31,18.31,17.94,18.24,14314,17.9225271420849,17.9225271420849,17.5603570141454,17.8540084692315,14623.4589532061,0.0,1.0
2025-03-07,18.58,18.67,18.16,18.44,11755,18.1868134516623,18.2749088881881,17.7757014145419,18.0497761059555,12009.1351121236,0.0,1.0
2025-03-10,18.35,18.48,18.35,18.38,18228,17.9616806694297,18.0889296333003,17.9616806694297,17.9910458149383,18622.0769735252,0.0,1.0
2025-03-11,18.33,18.49,18.05,18.46,9302,17.9421039057573,18.0987180151365,17.6680292143436,18.0693528696279,9503.10291901095,0.0,1.0
2025-03-12,18.01,18.3399,18.0,18.3399,22373,17.6288756869988,17.9517944037751,17.6190873051626,17.9517944037751,22856.689056873,0.0,1.0
2025-03-13,18.0,18.1,17.96,18.1,11025,17.6190873051626,17.7169711235246,17.5799337778178,17.7169711235246,11263.3530081806,0.0,1.0
2025-03-14,17.98,18.05,17.94,17.945,8012,17.5995105414902,17.6680292143436,17.5603570141454,17.5652512050635,8185.21399560481,0.0,1.0
2025-03-17,17.78,18.06,17.58,18.06,17199,17.4037429047662,17.6778175961798,17.2079752680422,17.6778175961798,17570.8306927617,0.0,1.0
2025-03-18,17.97,17.99,17.71,17.85,11859,17.589722159654,17.6092989233264,17.3352242319128,17.4722615776196,12115.3835214525,0.0,1.0
2025-03-19,17.95,17.99,17.5258,17.835,8828,17.5701453959816,17.6092989233264,17.15492223849,17.4575790048653,9018.85536110824,0.0,1.0
2025-03-20,17.85,18.0,17.665,17.665,5049,17.4722615776196,17.6190873051626,17.2911765136499,17.2911765136499,5158.1559490525,0.0,1.0
2025-03-21,17.5,17.84,17.5,17.64,38742,17.1296682133526,17.4624731957834,17.1296682133526,17.2667055590594,39579.5757136446,0.0,1.0
2025-03-24,17.77,17.77,17.5,17.72,9353,17.39395452293,17.39395452293,17.1296682133526,17.345012613749,9555.20550435493,0.0,1.0
2025-03-25,17.64,17.985,17.565,17.59,5914,17.2667055590594,17.6044047324083,17.1932926952879,17.2177636498784,6041.85666125895,0.0,1.0
2025-03-26,17.77,17.895,17.53,17.58,7585,17.39395452293,17.5163092958825,17.1590333588612,17.2079752680422,7748.98254576415,0.0,1.0
2025-03-27,17.8,17.85,17.45,17.82,10617,17.4233196684386,17.4722615776196,17.0807263041715,17.442896432111,10846.5323254289,0.0,1.0
2025-03-28,17.71,17.91,17.68,17.91,6370,17.3352242319128,17.5309918686368,17.3058590864042,17.5309918686368,6507.71507139323,0.0,1.0
2025-03-31,17.52,17.62,17.2709,17.45,11764,17.149244977025,17.247128795387,16.9054163854852,17.0807263041715,12018.3296860078,0.0,1.0
2025-04-01,17.605,17.605,17.29,17.31,10614,17.2324462226327,17.2324462226327,16.9241121947923,16.9436889584647,10843.4674674674,0.0,1.0
2025-04-02,17.44,17.5,17.3,17.465,29522,17.0709379223353,17.1296682133526,16.9339005766285,17.0954088769258,30160.2455789123,0.0,1.0
2025-04-03,16.56,17.01,16.55,17.01,19176,16.2095603207496,16.6500375033787,16.1997719389134,16.6500375033787,19590.5720893307,0.0,1.0
2025-04-04,17.18,17.18,16.0913,16.34,20268,16.8164399945941,16.8164399945941,15.7507788640869,15.9942159203532,20706.1803872838,0.0,1.0
2025-04-07,17.08,17.31,16.81,16.84,11513,16.7185561762321,16.9436889584647,16.4542698666547,16.4836350121633,11761.9032365699,0.0,1.0
2025-04-08,16.66,17.36,16.5,17.36,17767,16.3074441391116,16.9926308676457,16.1508300297324,16.9926308676457,18151.1104667887,0.0,1.0
2025-04-09,17.38,17.98,16.3308,16.55,28223,17.0122076313181,17.5995105414902,15.9852106090639,16.1997719389134,28833.1620816219,0.0,1.0
2025-04-10,16.525,17.03,16.3,17.03,29114,16.1753009843229,16.6696142670511,15.9550623930084,16.6696142670511,29743.4248961606,0.0,1.0
2025-04-11,16.555,16.7,16.38,16.65,13212,16.2046661298315,16.3465976664564,16.033369447698,16.2976557572754,13497.6344620483,0.0,1.0
2025-04-14,16.81,16.98,16.36,16.82,18396,16.4542698666547,16.6206723578701,16.0137926840256,16.4640582484909,18793.7090193641,0.0,1.0
2025-04-15,16.63,16.94,16.63,16.83,6830,16.278078993603,16.5815188305253,16.278078993603,16.4738466303271,6977.6599588094,0.0,1.0
2025-04-16,16.71,16.94,16.62,16.94,12659,16.3563860482926,16.5815188305253,16.2682906117668,16.5815188305253,12932.6789778284,0.0,1.0
2025-04-17,16.8,17.01,16.59,16.69,11315,16.4444814848185,16.6500375033787,16.2389254662582,16.3368092846202,11559.6226111168,0.0,1.0
2025-04-21,17.13,17.235,16.54,16.54,11659,16.7674980854131,16.8702760946932,16.1899835570772,16.1899835570772,11911.0596573585,0.0,1.0
2025-04-22,17.54,17.54,17.215,17.37,7164,17.1688217406974,17.1688217406974,16.8506993310208,17.0024192494819,7318.88081184631,0.0,1.0
2025-04-23,17.35,17.75,17.33,17.75,10687,16.9828424858095,17.3743777592576,16.9632657221371,17.3743777592576,10918.0456778618,0.0,1.0
2025-04-24,17.32,17.78,17.27,17.78,7767,16.9534773403009,17.4037429047662,16.9045354311199,17.4037429047662,7934.91726208969,0.0,1.0
2025-04-25,16.81,17.22,16.69,17.19,10568,16.4542698666547,16.8555935219389,16.3368092846202,16.8262283764303,10796.4729787258,0.0,1.0
2025-04-28,16.87,16.95,16.52,16.67,18852,16.5130001576719,16.5913072123615,16.1704067934048,16.3172325209478,19259.5674294984,0.0,1.0
2025-04-29,17.05,17.05,16.54,16.72,10966,16.6891910307235,16.6891910307235,16.1899835570772,16.3661744301288,11203.0774682729,0.0,1.0
2025-04-30,17.36,17.83,16.75,17.05,36071,16.9926308676457,17.4526848139472,16.3955395756374,16.6891910307235,36850.8305086697,0.0,1.0
2025-05-01,17.64,17.64,17.0401,17.095,15824,17.2667055590594,17.2667055590594,16.6795005327056,16.7332387489864,16166.1041271156,0.0,1.0
2025-05-02,17.69,17.82,17.1749,17.82,10682,17.3156474682404,17.442896432111,16.8114479198576,17.442896432111,10912.9375812594,0.0,1.0
2025-05-05,17.0,17.385,16.97,17.31,17763,16.6402491215425,17.0171018222362,16.6108839760339,16.9436889584647,18147.0239895067,0.0,1.0
2025-05-06,17.22,17.255,16.97,16.97,14299,16.8555935219389,16.8898528583656,16.6108839760339,16.6108839760339,14608.134663399,0.0,1.0
2025-05-07,17.57,17.8,17.135,17.18,17007,17.198186886206,17.4233196684386,16.7723922763312,16.8164399945941,17374.6797832315,0.0,1.0
2025-05-08,17.69,17.69,17.35,17.56,8783,17.3156474682404,17.3156474682404,16.9828424858095,17.1883985043698,8972.88249168708,0.0,1.0
2025-05-09,17.46,17.63,17.46,17.63,5053,17.0905146860078,17.2569171772232,17.0905146860078,17.2569171772232,5162.24242633436,0.0,1.0
2025-05-12,17.65,17.81,17.4,17.81,10618,17.2764939408956,17.4331080502748,17.0317843949905,17.4331080502748,10847.5539447493,0.0,1.0
2025-05-13,17.68,17.845,17.33,17.33,13767,17.3058590864042,17.4673673867015,16.9632657221371,16.9632657221371,14064.633184909,0.0,1.0
2025-05-14,17.59,17.93,17.51,17.51,10141,17.2177636498784,17.5505686323092,17.1394565951888,17.1394565951888,10360.2415288852,0.0,1.0
2025-05-15,17.94,17.94,17.8301,17.8301,4358,17.5603570141454,17.5603570141454,17.4527826977656,17.4527826977656,4452.21699860781,0.0,1.0
2025-05-16,17.79,18.0,17.79,17.94,9877,17.4135312866024,17.6190873051626,17.4135312866024,17.5603570141454,10090.5340282812,0.0,1.0
2025-05-19,17.85,17.86,17.66,17.75,5667,17.4722615776196,17.4820499594558,17.2862823227318,17.3743777592576,5789.5166891029,0.0,1.0
2025-05-20,17.86,18.1,17.8,17.8,6366,17.4820499594558,17.7169711235246,17.4233196684386,17.4233196684386,6503.62859411136,0.0,1.0
2025-05-21,17.9,18.05,17.62,17.86,16630,17.5212034868006,17.6680292143436,17.247128795387,17.4820499594558,16989.5292994144,0.0,1.0
2025-05-22,17.36,17.9357,17.36,17.9357,8344,16.9926308676457,17.5561480099559,16.9926308676457,17.5561480099559,8524.39161000082,0.0,1.0
2025-05-23,17.41,17.65,17.28,17.29,10745,17.0415727768267,17.2764939408956,16.9143238129561,16.9241121947923,10977.299598449,0.0,1.0
2025-05-27,17.77,18.05,17.5718,17.755,8882,17.39395452293,17.6680292143436,17.1999487949365,17.3792719501757,9074.02280441361,0.0,1.0
2025-05-28,17.42,18.09,17.42,17.76,9623,17.0513611586629,17.7071827416884,17.0513611586629,17.3841661410938,9831.04272088183,0.0,1.0
2025-05-29,17.68,17.9886,17.38,17.51,6620,17.3058590864042,17.6079285498694,17.0122076313181,17.1394565951888,6763.1199015107,0.0,1.0
2025-05-30,17.4,17.64,17.4,17.54,7001,17.2275520317146,17.4651734390486,17.2275520317146,17.3661645193261,7071.08008008007,0.2,1.0
2025-06-02,17.45,17.59,17.2501,17.395,9842,17.2770564915758,17.4156689791873,17.0791376610505,17.2226015857284,9940.51851851853,0.0,1.0
2025-06-03,17.69,17.69,17.385,17.4,6761,17.5146778989098,17.5146778989098,17.2127006937562,17.2275520317146,6828.67767767768,0.0,1.0
2025-06-04,17.31,17.725,17.25,17.725,7296,17.1384440039643,17.5493310208127,17.0790386521308,17.5493310208127,7369.03303303304,0.0,1.0
2025-06-05,17.34,17.36,17.12,17.2,5991,17.1681466798811,17.1879484638256,16.9503270564916,17.0295341922696,6050.96996996996,0.0,1.0
2025-06-06,17.89,17.89,17.57,17.57,11741,17.7126957383548,17.7126957383548,17.3958671952428,17.3958671952428,11858.5275275275,0.0,1.0
2025-06-09,17.87,18.0,17.6,17.9,14886,17.6928939544103,17.8216055500496,17.4255698711596,17.7225966303271,15035.009009009,0.0,1.0
2025-06-10,17.74,17.91,17.72,17.85,7765,17.5641823587711,17.7324975222993,17.5443805748266,17.6730921704658,7842.72772772771,0.0,1.0
2025-06-11,17.52,17.79,17.52,17.79,10343,17.3463627353816,17.6136868186323,17.3463627353816,17.6136868186323,10446.5335335335,0.0,1.0
2025-06-12,17.89,17.89,17.6,17.62,8127,17.7126957383548,17.7126957383548,17.4255698711596,17.4453716551041,8208.35135135136,0.0,1.0
2025-06-13,17.83,17.89,17.4,17.89,20519,17.6532903865213,17.7126957383548,17.2275520317146,17.7126957383548,20724.3953953954,0.0,1.0
2025-06-16,17.5,17.9,17.22,17.9,40396,17.3265609514371,17.7225966303271,17.0493359762141,17.7225966303271,40800.3643643643,0.0,1.0
2025-06-17,17.02,17.5,17.02,17.36,11133,16.8513181367691,17.3265609514371,16.8513181367691,17.1879484638256,11244.4414414414,0.0,1.0
2025-06-18,17.27,17.3899,16.9401,17.01,8661,17.0988404360753,17.2175521308226,16.7722100099108,16.8414172447968,8747.69669669671,0.0,1.0
2025-06-20,17.17,17.56,17.0197,17.56,26240,16.9998315163528,17.3859663032706,16.8510211100099,17.3859663032706,26502.6626626627,0.0,1.0
2025-06-23,17.72,17.72,17.15,17.33,22691,17.5443805748266,17.5443805748266,16.9800297324083,17.1582457879088,22918.1371371371,0.0,1.0
2025-06-24,17.68,17.8,17.4,17.74,13039,17.5047770069376,17.6235877106046,17.2275520317146,17.5641823587711,13169.5205205205,0.0,1.0
2025-06-25,17.45,17.63,17.19,17.38,11087,17.2770564915758,17.4552725470763,17.0196333002973,17.2077502477701,11197.980980981,0.0,1.0
2025-06-26,17.67,17.67,17.41,17.42,4868,17.4948761149653,17.4948761149653,17.2374529236868,17.2473538156591,4916.72872872873,0.0,1.0
2025-06-27,17.52,17.66,17.5,17.5775,69242,17.3463627353816,17.4849752229931,17.3265609514371,17.403292864222,69935.113113113,0.0,1.0
2025-06-30,17.81,17.97,17.66,17.71,11731,17.6334886025768,17.7919028741328,17.4849752229931,17.5344796828543,11848.4274274274,0.0,1.0
2025-07-01,18.16,18.17,17.78,17.78,15816,17.9800198216056,17.9899207135778,17.6037859266601,17.6037859266601,15974.3183183183,0.0,1.0
2025-07-02,18.17,18.25,17.99,18.1,16807,17.9899207135778,18.0691278493558,17.8117046580773,17.9206144697721,16975.2382382382,0.0,1.0
2025-07-03,18.58,18.685,18.33,18.33,16005,18.39585728444,18.4998166501487,18.1483349851338,18.1483349851338,16165.2102102102,0.0,1.0
2025-07-07,18.28,18.58,18.1582,18.5,23010,18.0988305252725,18.39585728444,17.9782376610505,18.316650148662,23240.3303303304,0.0,1.0
2025-07-08,18.38,18.49,18.23,18.23,10820,18.197839444995,18.3067492566898,18.0493260654113,18.0493260654113,10928.3083083083,0.0,1.0
2025-07-09,18.4,18.475,18.3194,18.475,6239,18.2176412289395,18.2918979187314,18.1378400396432,18.2918979187314,6301.45245245247,0.0,1.0
2025-07-10,18.4,18.485,18.26,18.27,16228,18.2176412289395,18.3017988107037,18.079028741328,18.0889296333003,16390.4424424425,0.0,1.0
2025-07-11,18.09,18.21,18.02,18.18,9421,17.9107135777998,18.0295242814668,17.8414073339941,17.99982160555,9515.3043043043,0.0,1.0
2025-07-14,18.25,18.26,17.96,18.15,14898,18.0691278493558,18.079028741328,17.7820019821606,17.9701189296333,15047.1291291291,0.0,1.0
2025-07-15,18.0,18.4,18.0,18.4,15455,17.8216055500496,18.2176412289395,17.8216055500496,18.2176412289395,15609.7047047047,0.0,1.0
2025-07-16,18.05,18.16,17.75,18.06,14959,17.8711100099108,17.9800198216056,17.5740832507433,17.8810109018831,15108.7397397397,0.0,1.0
2025-07-17,18.11,18.41,18.0,18.1914,15084,17.9305153617443,18.2275421209118,17.8216055500496,18.0111086223984,15234.990990991,0.0,1.0
2025-07-18,18.0,18.3,18.0,18.3,13281,17.8216055500496,18.118632309217,17.8216055500496,18.118632309217,13413.9429429429,0.0,1.0
2025-07-21,18.27,18.32,18.115,18.115,7856,18.0889296333003,18.1384340931615,17.9354658077304,17.9354658077304,7934.63863863864,0.0,1.0
2025-07-22,18.31,18.49,18.29,18.49,14133,18.1285332011893,18.3067492566898,18.1087314172448,18.3067492566898,14274.4714714715,0.0,1.0
2025-07-23,18.65,18.69,18.405,18.43,11420,18.4651635282458,18.5047670961348,18.2225916749257,18.2473439048563,11534.3143143143,0.0,1.0
2025-07-24,18.18,18.58,18.18,18.55,5222,17.99982160555,18.39585728444,17.99982160555,18.3661546085233,5274.27227227229,0.0,1.0
2025-07-25,18.41,18.54,18.1785,18.32,27164,18.2275421209118,18.356253716551,17.9983364717542,18.1384340931615,27435.9119119119,0.0,1.0
2025-07-28,18.64,18.8,18.51,18.51,10890,18.4552626362735,18.6136769078295,18.3265510406343,18.3265510406343,10999.009009009,0.0,1.0
2025-07-29,18.61,18.91,18.61,18.79,10647,18.4255599603568,18.7225867195243,18.4255599603568,18.6037760158573,10753.5765765766,0.0,1.0
2025-07-30,18.26,18.87,18.111,18.56,17510,18.079028741328,18.6829831516353,17.9315054509415,18.3760555004955,17685.2752752753,0.0,1.0
2025-07-31,18.05,18.4207,17.9,18.28,22036,17.8711100099108,18.2381360753221,17.7225966303271,18.0988305252725,22256.5805805806,0.0,1.0
2025-08-01,18.01,18.44,18.0,18.05,24549,17.8315064420218,18.2572447968285,17.8216055500496,17.8711100099108,24794.7357357357,0.0,1.0
2025-08-04,18.51,18.5522,18.07,18.07,11943,18.3265510406343,18.3683328047572,17.8909117938553,17.8909117938553,12062.5495495495,0.0,1.0
2025-08-05,18.58,18.62,18.2092,18.5,18842,18.39585728444,18.435460852329,18.028732210109,18.316650148662,19030.6086086086,0.0,1.0
2025-08-06,18.5,18.67,18.5,18.5,7263,18.316650148662,18.4849653121903,18.316650148662,18.316650148662,7335.70270270272,0.0,1.0
2025-08-07,18.52,18.6596,18.295,18.57,7936,18.3364519326065,18.4746683845392,18.1136818632309,18.3859563924678,8015.43943943946,0.0,1.0
2025-08-08,18.51,18.63,18.51,18.63,5408,18.3265510406343,18.4453617443013,18.3265510406343,18.4453617443013,5462.13413413413,0.0,1.0
2025-08-11,18.77,18.95,18.53,18.6999,8051,18.5839742319128,18.7621902874133,18.3463528245788,18.5145689791873,8131.59059059058,0.0,1.0
2025-08-12,19.19,19.19,18.82,18.82,14538,18.9998116947473,18.9998116947473,18.633478691774,18.633478691774,14683.5255255255,0.0,1.0
2025-08-13,19.33,19.41,19.2,19.27,10306,19.1384241823588,19.2176313181368,19.0097125867195,19.0790188305253,10409.1631631631,0.0,1.0
2025-08-14,19.28,19.37,19.1,19.14,6601,19.0889197224975,19.1780277502478,18.910703666997,18.950307234886,6667.07607607608,0.0,1.0
2025-08-15,19.06,19.45,18.98,19.45,8085,18.871100099108,19.2572348860258,18.79189296333,19.2572348860258,8165.93093093094,0.0,1.0
2025-08-18,19.08,19.18,19.08,19.18,3122,18.8909018830525,18.989910802775,18.8909018830525,18.989910802775,3153.25125125126,0.0,1.0
2025-08-19,19.1,19.155,19.0903,19.155,4954,18.910703666997,18.9651585728444,18.9010998017839,18.9651585728444,5003.5895895896,0.0,1.0
2025-08-20,19.25,19.25,18.96,19.0985,5994,19.0592170465808,19.0592170465808,18.7720911793855,18.9092185332012,6053.99999999999,0.0,1.0
2025-08-21,18.93,19.24,18.93,19.1,3547,18.7423885034688,19.0493161546085,18.7423885034688,18.910703666997,3582.5055055055,0.0,1.0
2025-08-22,19.9,19.9535,19.18,19.18,24466,19.702775024777,19.7557447968285,18.989910802775,18.989910802775,24710.9049049049,0.0,1.0
2025-08-25,19.6,19.93,19.56,19.74,7655,19.4057482656095,19.7324777006938,19.3661446977205,19.544360753221,7731.62662662663,0.0,1.0
2025-08-26,19.79,19.9683,19.7,19.7,5893,19.5938652130823,19.7703981169475,19.504757185332,19.504757185332,5951.98898898898,0.0,1.0
2025-08-27,19.93,19.99,19.71,19.71,6461,19.7324777006938,19.7918830525273,19.5146580773043,19.5146580773043,6525.67467467466,0.0,1.0
2025-08-28,19.92,20.0,19.685,19.95,4565,19.7225768087215,19.8017839444995,19.4899058473736,19.7522794846383,4610.6956956957,0.0,1.0
2025-08-29,19.98,20.1,19.755,19.8,14392,19.98,20.1,19.755,19.8,14392,0.2,1.0
2025-09-02,19.78,20.2,19.6709,19.77,24913,19.78,20.2,19.6709,19.77,24913,0.0,1.0
2025-09-03,19.61,19.98,19.6,19.6,16273,19.61,19.98,19.6,19.6,16273,0.0,1.0
2025-09-04,20.1,20.1,19.7994,19.7994,6107,20.1,20.1,19.7994,19.7994,6107,0.0,1.0
2025-09-05,20.16,20.23,19.75,20.19,9418,20.16,20.23,19.75,20.19,9418,0.0,1.0
2025-09-08,20.27,20.27,20.02,20.11,6693,20.27,20.27,20.02,20.11,6693,0.0,1.0
2025-09-09,20.24,20.4,20.0,20.21,19365,20.24,20.4,20.0,20.21,19365,0.0,1.0
2025-09-10,20.28,20.31,20.15,20.21,12915,20.28,20.31,20.15,20.21,12915,0.0,1.0
2025-09-11,20.7,20.75,20.28,20.38,8543,20.7,20.75,20.28,20.38,8543,0.0,1.0
2025-09-12,20.5,20.68,20.32,20.56,8921,20.5,20.68,20.32,20.56,8921,0.0,1.0
2025-09-15,20.6,20.72,20.5,20.72,22405,20.6,20.72,20.5,20.72,22405,0.0,1.0
2025-09-16,20.42,20.61,20.26,20.54,38138,20.42,20.61,20.26,20.54,38138,0.0,1.0
2025-09-17,20.42,20.705,20.3,20.572,31446,20.42,20.705,20.3,20.572,31446,0.0,1.0
2025-09-18,20.65,20.77,20.49,20.5,18304,20.65,20.77,20.49,20.5,18304,0.0,1.0
2025-09-19,20.71,20.7277,20.49,20.61,43546,20.71,20.7277,20.49,20.61,43546,0.0,1.0
2025-09-22,20.61,20.71,20.565,20.6248,9227,20.61,20.71,20.565,20.6248,9227,0.0,1.0
2025-09-23,20.65,20.89,20.62,20.65,13329,20.65,20.89,20.62,20.65,13329,0.0,1.0
2025-09-24,20.66,20.775,20.52,20.75,9738,20.66,20.775,20.52,20.75,9738,0.0,1.0
2025-09-25,20.56,20.7474,20.56,20.6415,13407,20.56,20.7474,20.56,20.6415,13407,0.0,1.0
2025-09-26,20.41,20.78,20.39,20.5,20753,20.41,20.78,20.39,20.5,20753,0.0,1.0
2025-09-29,20.3,20.62,20.21,20.42,16054,20.3,20.62,20.21,20.42,16054,0.0,1.0
2025-09-30,20.22,20.435,19.97,20.435,23403,20.22,20.435,19.97,20.435,23403,0.0,1.0
2025-10-01,20.1,20.175,20.0,20.12,13711,20.1,20.175,20.0,20.12,13711,0.0,1.0
2025-10-02,19.92,20.305,19.75,20.03,9325,19.92,20.305,19.75,20.03,9325,0.0,1.0
2025-10-03,20.04,20.2,19.99,19.99,11880,20.04,20.2,19.99,19.99,11880,0.0,1.0
2025-10-06,20.13,20.27,19.98,20.12,21913,20.13,20.27,19.98,20.12,21913,0.0,1.0
2025-10-07,20.06,20.32,20.025,20.22,22913,20.06,20.32,20.025,20.22,22913,0.0,1.0
2025-10-08,20.1,20.3,20.02,20.02,11797,20.1,20.3,20.02,20.02,11797,0.0,1.0
2025-10-09,20.02,20.23,19.9189,20.05,12658,20.02,20.23,19.9189,20.05,12658,0.0,1.0
2025-10-10,19.71,20.35,19.7,20.02,13320,19.71,20.35,19.7,20.02,13320,0.0,1.0
2025-10-13,19.82,19.87,19.66,19.835,6612,19.82,19.87,19.66,19.835,6612,0.0,1.0
2025-10-14,20.25,20.36,19.69,19.69,11899,20.25,20.36,19.69,19.69,11899,0.0,1.0
2025-10-15,20.09,20.34,20.09,20.25,7193,20.09,20.34,20.09,20.25,7193,0.0,1.0
2025-10-16,19.68,19.97,19.58,19.85,9546,19.68,19.97,19.58,19.85,9546,0.0,1.0
2025-10-17,19.61,19.95,19.56,19.68,10471,19.61,19.95,19.56,19.68,10471,0.0,1.0
2025-10-20,20.28,20.29,19.68,19.8,37660,20.28,20.29,19.68,19.8,37660,0.0,1.0
2025-10-21,20.44,20.69,20.25,20.48,42844,20.44,20.69,20.25,20.48,42844,0.0,1.0
2025-10-22,20.97,20.98,20.35,20.38,69374,20.97,20.98,20.35,20.38,69374,0.0,1.0
2025-10-23,20.72,21.0,20.6432,21.0,10566,20.72,21.0,20.6432,21.0,10566,0.0,1.0
2025-10-24,20.83,21.0,20.7,20.92,45327,20.83,21.0,20.7,20.92,45327,0.0,1.0
2025-10-27,21.05,21.09,20.83,20.83,49944,21.05,21.09,20.83,20.83,49944,0.0,1.0
2025-10-28,21.39,21.48,20.955,21.06,13976,21.39,21.48,20.955,21.06,13976,0.0,1.0
2025-10-29,20.76,21.46,20.67,21.3,45195,20.76,21.46,20.67,21.3,45195,0.0,1.0
2025-10-30,20.84,21.04,20.69,20.9,18710,20.84,21.04,20.69,20.9,18710,0.0,1.0
2025-10-31,20.86,20.98,20.65,20.74,11223,20.86,20.98,20.65,20.74,11223,0.0,1.0
2025-11-03,21.0,21.1376,20.7972,20.8,12669,21.0,21.1376,20.7972,20.8,12669,0.0,1.0
2025-11-04,20.86,21.11,20.82,20.8644,31017,20.86,21.11,20.82,20.8644,31017,0.0,1.0
2025-11-05,21.36,21.36,20.86,20.86,11910,21.36,21.36,20.86,20.86,11910,0.0,1.0
2025-11-06,21.07,21.46,20.97,21.35,27746,21.07,21.46,20.97,21.35,27746,0.0,1.0
2025-11-07,21.09,21.2,21.09,21.15,6884,21.09,21.2,21.09,21.15,6884,0.0,1.0
2025-11-10,21.145,21.18,21.145,21.17,3467,21.145,21.18,21.145,21.17,3467,0.0,1.0
2025-11-11,21.21,21.26,21.0392,21.26,5048,21.21,21.26,21.0392,21.26,5048,0.0,1.0
2025-11-12,21.275,21.3,21.16,21.25,15704,21.275,21.3,21.16,21.25,15704,0.0,1.0
2025-11-13,21.32,21.47,21.15,21.21,12397,21.32,21.47,21.15,21.21,12397,0.0,1.0
2025-11-14,21.43,21.44,21.02,21.14,20066,21.43,21.44,21.02,21.14,20066,0.0,1.0
2025-11-17,20.9,21.4,20.82,21.25,18765,20.9,21.4,20.82,21.25,18765,0.0,1.0
2025-11-18,20.98,21.39,20.51,20.8,14965,20.98,21.39,20.51,20.8,14965,0.0,1.0
2025-11-19,20.95,21.263208,20.94,21.263208,12760,20.95,21.263208,20.94,21.263208,12760,0.0,1.0
2025-11-20,20.95,21.25,20.91,20.95,12296,20.95,21.25,20.91,20.95,12296,0.0,1.0
2025-11-21,21.46,21.5,20.8,20.94,26341,21.46,21.5,20.8,20.94,26341,0.0,1.0
2025-11-24,21.42,21.5,21.305,21.5,11487,21.42,21.5,21.305,21.5,11487,0.0,1.0
2025-11-25,21.75,21.87,21.435,21.5,29313,21.75,21.87,21.435,21.5,29313,0.0,1.0
2025-11-26,21.86,21.9,21.69,21.7,18495,21.86,21.9,21.69,21.7,18495,0.0,1.0